date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-18 09:30:00,17.36,17.38,17.31,17.31,90900.0,16.5291,16.5482,16.4815,16.4815,90900.0
2007-07-18 10:00:00,17.32,17.34,17.25,17.25,70800.0,16.4911,16.5101,16.4244,16.4244,70800.0
2007-07-18 10:30:00,17.33,17.33,17.29,17.29,3300.0,16.5006,16.5006,16.4625,16.4625,3300.0
2007-07-18 11:00:00,17.3,17.32,17.3,17.31,76500.0,16.472,16.4911,16.472,16.4815,76500.0
2007-07-18 11:30:00,17.3,17.3,17.26,17.26,22500.0,16.472,16.472,16.4339,16.4339,22500.0
2007-07-18 12:00:00,17.26,17.3,17.26,17.3,18000.0,16.4339,16.472,16.4339,16.472,18000.0
2007-07-18 12:30:00,17.33,17.34,17.33,17.34,30000.0,16.5006,16.5101,16.5006,16.5101,30000.0
2007-07-18 13:00:00,17.35,17.35,17.35,17.35,300.0,16.5196,16.5196,16.5196,16.5196,300.0
2007-07-18 13:30:00,17.42,17.42,17.42,17.42,900.0,16.5863,16.5863,16.5863,16.5863,900.0
2007-07-18 14:00:00,17.38,17.38,17.38,17.38,1500.0,16.5482,16.5482,16.5482,16.5482,1500.0
2007-07-18 14:30:00,17.38,17.38,17.38,17.38,0.0,16.5482,16.5482,16.5482,16.5482,0.0
2007-07-18 15:00:00,17.39,17.39,17.38,17.38,4500.0,16.5577,16.5577,16.5482,16.5482,4500.0
2007-07-18 15:30:00,17.43,17.48,17.43,17.45,18600.0,16.5958,16.6434,16.5958,16.6148,18600.0
2007-07-19 09:30:00,17.67,17.67,17.55,17.55,9000.0,16.8243,16.8243,16.71,16.71,9000.0
2007-07-19 10:00:00,17.55,17.56,17.55,17.55,6900.0,16.71,16.7196,16.71,16.71,6900.0
2007-07-19 10:30:00,17.56,17.57,17.56,17.57,2100.0,16.7196,16.7291,16.7196,16.7291,2100.0
2007-07-19 11:00:00,17.63,17.63,17.63,17.63,300.0,16.7862,16.7862,16.7862,16.7862,300.0
2007-07-19 11:30:00,17.6,17.6,17.6,17.6,3600.0,16.7577,16.7577,16.7577,16.7577,3600.0
2007-07-19 12:00:00,17.62,17.62,17.62,17.62,90000.0,16.7767,16.7767,16.7767,16.7767,90000.0
2007-07-19 12:30:00,17.61,17.67,17.61,17.67,1200.0,16.7672,16.8243,16.7672,16.8243,1200.0
2007-07-19 13:00:00,17.65,17.65,17.65,17.65,300.0,16.8053,16.8053,16.8053,16.8053,300.0
2007-07-19 13:30:00,17.64,17.67,17.64,17.67,60900.0,16.7957,16.8243,16.7957,16.8243,60900.0
2007-07-19 14:00:00,17.66,17.66,17.63,17.63,60600.0,16.8148,16.8148,16.7862,16.7862,60600.0
2007-07-19 14:30:00,17.62,17.64,17.62,17.64,2400.0,16.7767,16.7957,16.7767,16.7957,2400.0
2007-07-19 15:00:00,17.63,17.64,17.63,17.64,900.0,16.7862,16.7957,16.7862,16.7957,900.0
2007-07-19 15:30:00,17.67,17.67,17.64,17.64,3000.0,16.8243,16.8243,16.7957,16.7957,3000.0
2007-07-20 09:30:00,17.59,17.59,17.4,17.4,115800.0,16.7481,16.7481,16.5672,16.5672,115800.0
2007-07-20 10:00:00,17.42,17.44,17.42,17.44,7200.0,16.5863,16.6053,16.5863,16.6053,7200.0
2007-07-20 10:30:00,17.42,17.42,17.38,17.41,2700.0,16.5863,16.5863,16.5482,16.5767,2700.0
2007-07-20 11:00:00,17.41,17.44,17.33,17.33,78900.0,16.5767,16.6053,16.5006,16.5006,78900.0
2007-07-20 11:30:00,17.32,17.34,17.31,17.31,19800.0,16.4911,16.5101,16.4815,16.4815,19800.0
2007-07-20 12:00:00,17.28,17.36,17.28,17.36,32400.0,16.453,16.5291,16.453,16.5291,32400.0
2007-07-20 12:30:00,17.36,17.36,17.3,17.31,17100.0,16.5291,16.5291,16.472,16.4815,17100.0
2007-07-20 13:00:00,17.27,17.27,17.27,17.27,300.0,16.4434,16.4434,16.4434,16.4434,300.0
2007-07-20 13:30:00,17.33,17.37,17.33,17.37,1800.0,16.5006,16.5387,16.5006,16.5387,1800.0
2007-07-20 14:00:00,17.37,17.37,17.37,17.37,0.0,16.5387,16.5387,16.5387,16.5387,0.0
2007-07-20 14:30:00,17.41,17.41,17.41,17.41,1500.0,16.5767,16.5767,16.5767,16.5767,1500.0
2007-07-20 15:00:00,17.41,17.41,17.41,17.41,0.0,16.5767,16.5767,16.5767,16.5767,0.0
2007-07-20 15:30:00,17.34,17.34,17.33,17.34,5700.0,16.5101,16.5101,16.5006,16.5101,5700.0
2007-07-23 09:30:00,17.32,17.32,17.32,17.32,1500.0,16.4911,16.4911,16.4911,16.4911,1500.0
2007-07-23 10:00:00,17.24,17.24,17.23,17.24,38400.0,16.4149,16.4149,16.4054,16.4149,38400.0
2007-07-23 10:30:00,17.26,17.3,17.26,17.3,15600.0,16.4339,16.472,16.4339,16.472,15600.0
2007-07-23 11:00:00,17.34,17.34,17.34,17.34,3000.0,16.5101,16.5101,16.5101,16.5101,3000.0
2007-07-23 11:30:00,17.34,17.34,17.34,17.34,0.0,16.5101,16.5101,16.5101,16.5101,0.0
2007-07-23 12:00:00,17.34,17.34,17.34,17.34,300.0,16.5101,16.5101,16.5101,16.5101,300.0
2007-07-23 12:30:00,17.34,17.34,17.34,17.34,0.0,16.5101,16.5101,16.5101,16.5101,0.0
2007-07-23 13:00:00,17.34,17.34,17.34,17.34,600.0,16.5101,16.5101,16.5101,16.5101,600.0
2007-07-23 13:30:00,17.33,17.33,17.33,17.33,900.0,16.5006,16.5006,16.5006,16.5006,900.0
2007-07-23 14:00:00,17.28,17.28,17.27,17.27,900.0,16.453,16.453,16.4434,16.4434,900.0
2007-07-23 14:30:00,17.31,17.31,17.31,17.31,6000.0,16.4815,16.4815,16.4815,16.4815,6000.0
2007-07-23 15:00:00,17.32,17.32,17.3,17.3,1200.0,16.4911,16.4911,16.472,16.472,1200.0
2007-07-23 15:30:00,17.33,17.33,17.3,17.3,16800.0,16.5006,16.5006,16.472,16.472,16800.0
2007-07-24 09:30:00,17.19,17.28,17.19,17.28,87300.0,16.3673,16.453,16.3673,16.453,87300.0
2007-07-24 10:00:00,17.3,17.33,17.25,17.3,13800.0,16.472,16.5006,16.4244,16.472,13800.0
2007-07-24 10:30:00,17.28,17.33,17.27,17.33,46800.0,16.453,16.5006,16.4434,16.5006,46800.0
2007-07-24 11:00:00,17.35,17.35,17.34,17.35,28500.0,16.5196,16.5196,16.5101,16.5196,28500.0
2007-07-24 11:30:00,17.35,17.35,17.35,17.35,0.0,16.5196,16.5196,16.5196,16.5196,0.0
2007-07-24 12:00:00,17.38,17.39,17.32,17.39,45600.0,16.5482,16.5577,16.4911,16.5577,45600.0
2007-07-24 12:30:00,17.39,17.39,17.39,17.39,0.0,16.5577,16.5577,16.5577,16.5577,0.0
2007-07-24 13:00:00,17.39,17.39,17.39,17.39,1800.0,16.5577,16.5577,16.5577,16.5577,1800.0
2007-07-24 13:30:00,17.4,17.4,17.38,17.39,14400.0,16.5672,16.5672,16.5482,16.5577,14400.0
2007-07-24 14:00:00,17.39,17.39,17.39,17.39,0.0,16.5577,16.5577,16.5577,16.5577,0.0
2007-07-24 14:30:00,17.28,17.29,17.22,17.22,2400.0,16.453,16.4625,16.3958,16.3958,2400.0
2007-07-24 15:00:00,17.2,17.2,17.15,17.16,47100.0,16.3768,16.3768,16.3292,16.3387,47100.0
2007-07-24 15:30:00,17.15,17.15,17.15,17.15,600.0,16.3292,16.3292,16.3292,16.3292,600.0
2007-07-25 09:30:00,17.38,17.4,17.37,17.39,71100.0,16.5482,16.5672,16.5387,16.5577,71100.0
2007-07-25 10:00:00,17.4,17.4,17.35,17.35,41100.0,16.5672,16.5672,16.5196,16.5196,41100.0
2007-07-25 10:30:00,17.26,17.29,17.16,17.29,115200.0,16.4339,16.4625,16.3387,16.4625,115200.0
2007-07-25 11:00:00,17.31,17.31,17.27,17.27,1500.0,16.4815,16.4815,16.4434,16.4434,1500.0
2007-07-25 11:30:00,17.35,17.36,17.34,17.36,2100.0,16.5196,16.5291,16.5101,16.5291,2100.0
2007-07-25 12:00:00,17.36,17.36,17.36,17.36,0.0,16.5291,16.5291,16.5291,16.5291,0.0
2007-07-25 12:30:00,17.36,17.36,17.35,17.35,9000.0,16.5291,16.5291,16.5196,16.5196,9000.0
2007-07-25 13:00:00,17.35,17.35,17.35,17.35,0.0,16.5196,16.5196,16.5196,16.5196,0.0
2007-07-25 13:30:00,17.35,17.35,17.35,17.35,0.0,16.5196,16.5196,16.5196,16.5196,0.0
2007-07-25 14:00:00,17.35,17.35,17.35,17.35,0.0,16.5196,16.5196,16.5196,16.5196,0.0
2007-07-25 14:30:00,17.32,17.37,17.32,17.36,301800.0,16.4911,16.5387,16.4911,16.5291,301800.0
2007-07-25 15:00:00,17.4,17.45,17.4,17.45,15600.0,16.5672,16.6148,16.5672,16.6148,15600.0
2007-07-25 15:30:00,17.43,17.46,17.4,17.46,18000.0,16.5958,16.6244,16.5672,16.6244,18000.0
2007-07-26 09:30:00,17.23,17.3,17.23,17.3,2400.0,16.4054,16.472,16.4054,16.472,2400.0
2007-07-26 10:00:00,17.32,17.41,17.32,17.41,164100.0,16.4911,16.5767,16.4911,16.5767,164100.0
2007-07-26 10:30:00,17.4,17.43,17.4,17.43,168000.0,16.5672,16.5958,16.5672,16.5958,168000.0
2007-07-26 11:00:00,17.33,17.36,17.28,17.33,51300.0,16.5006,16.5291,16.453,16.5006,51300.0
2007-07-26 11:30:00,17.37,17.37,17.37,17.37,300.0,16.5387,16.5387,16.5387,16.5387,300.0
2007-07-26 12:00:00,17.37,17.37,17.37,17.37,0.0,16.5387,16.5387,16.5387,16.5387,0.0
2007-07-26 12:30:00,17.37,17.37,17.37,17.37,0.0,16.5387,16.5387,16.5387,16.5387,0.0
2007-07-26 13:00:00,17.37,17.37,17.37,17.37,0.0,16.5387,16.5387,16.5387,16.5387,0.0
2007-07-26 13:30:00,17.3,17.31,17.3,17.3,3600.0,16.472,16.4815,16.472,16.472,3600.0
2007-07-26 14:00:00,17.18,17.18,17.18,17.18,600.0,16.3578,16.3578,16.3578,16.3578,600.0
2007-07-26 14:30:00,17.21,17.21,17.14,17.14,8100.0,16.3863,16.3863,16.3197,16.3197,8100.0
2007-07-26 15:00:00,17.26,17.26,17.26,17.26,1200.0,16.4339,16.4339,16.4339,16.4339,1200.0
2007-07-26 15:30:00,17.19,17.31,17.19,17.31,54900.0,16.3673,16.4815,16.3673,16.4815,54900.0
2007-07-27 09:30:00,17.16,17.18,17.12,17.18,7200.0,16.3387,16.3578,16.3006,16.3578,7200.0
2007-07-27 10:00:00,17.19,17.31,17.19,17.27,27000.0,16.3673,16.4815,16.3673,16.4434,27000.0
2007-07-27 10:30:00,17.26,17.26,17.13,17.17,6000.0,16.4339,16.4339,16.3101,16.3482,6000.0
2007-07-27 11:00:00,17.2,17.2,17.18,17.18,900.0,16.3768,16.3768,16.3578,16.3578,900.0
2007-07-27 11:30:00,17.18,17.18,17.1,17.1,2100.0,16.3578,16.3578,16.2816,16.2816,2100.0
2007-07-27 12:00:00,17.07,17.08,17.04,17.08,7500.0,16.253,16.2625,16.2245,16.2625,7500.0
2007-07-27 12:30:00,17.04,17.08,17.04,17.04,2100.0,16.2245,16.2625,16.2245,16.2245,2100.0
2007-07-27 13:00:00,17.05,17.11,17.05,17.07,1500.0,16.234,16.2911,16.234,16.253,1500.0
2007-07-27 13:30:00,17.06,17.19,17.04,17.19,3900.0,16.2435,16.3673,16.2245,16.3673,3900.0
2007-07-27 14:00:00,17.15,17.15,17.06,17.06,154800.0,16.3292,16.3292,16.2435,16.2435,154800.0
2007-07-27 14:30:00,17.08,17.21,17.08,17.21,900.0,16.2625,16.3863,16.2625,16.3863,900.0
2007-07-27 15:00:00,17.15,17.18,17.15,17.18,2100.0,16.3292,16.3578,16.3292,16.3578,2100.0
2007-07-27 15:30:00,17.15,17.15,17.04,17.04,51600.0,16.3292,16.3292,16.2245,16.2245,51600.0
2007-07-30 09:30:00,17.03,17.05,16.91,17.05,127800.0,16.2149,16.234,16.1007,16.234,127800.0
2007-07-30 10:00:00,17.03,17.07,17.03,17.05,10800.0,16.2149,16.253,16.2149,16.234,10800.0
2007-07-30 10:30:00,16.99,16.99,16.97,16.97,12300.0,16.1768,16.1768,16.1578,16.1578,12300.0
2007-07-30 11:00:00,16.9,16.91,16.9,16.91,153000.0,16.0912,16.1007,16.0912,16.1007,153000.0
2007-07-30 11:30:00,16.89,16.9,16.89,16.9,600.0,16.0816,16.0912,16.0816,16.0912,600.0
2007-07-30 12:00:00,16.86,16.87,16.85,16.85,6600.0,16.0531,16.0626,16.0435,16.0435,6600.0
2007-07-30 12:30:00,16.87,16.88,16.85,16.88,3000.0,16.0626,16.0721,16.0435,16.0721,3000.0
2007-07-30 13:00:00,16.92,16.94,16.92,16.92,2100.0,16.1102,16.1292,16.1102,16.1102,2100.0
2007-07-30 13:30:00,16.92,17.0,16.9,17.0,1800.0,16.1102,16.1864,16.0912,16.1864,1800.0
2007-07-30 14:00:00,17.0,17.0,17.0,17.0,0.0,16.1864,16.1864,16.1864,16.1864,0.0
2007-07-30 14:30:00,16.99,16.99,16.99,16.99,600.0,16.1768,16.1768,16.1768,16.1768,600.0
2007-07-30 15:00:00,17.04,17.04,17.03,17.04,24600.0,16.2245,16.2245,16.2149,16.2245,24600.0
2007-07-30 15:30:00,17.04,17.04,16.96,16.97,17700.0,16.2245,16.2245,16.1483,16.1578,17700.0
2007-07-31 09:30:00,17.11,17.11,17.05,17.09,3000.0,16.2911,16.2911,16.234,16.2721,3000.0
2007-07-31 10:00:00,17.12,17.17,17.1,17.1,9900.0,16.3006,16.3482,16.2816,16.2816,9900.0
2007-07-31 10:30:00,17.07,17.07,17.07,17.07,600.0,16.253,16.253,16.253,16.253,600.0
2007-07-31 11:00:00,17.07,17.07,17.07,17.07,0.0,16.253,16.253,16.253,16.253,0.0
2007-07-31 11:30:00,17.07,17.07,17.07,17.07,0.0,16.253,16.253,16.253,16.253,0.0
2007-07-31 12:00:00,17.07,17.07,17.07,17.07,900.0,16.253,16.253,16.253,16.253,900.0
2007-07-31 12:30:00,17.04,17.05,17.04,17.05,600.0,16.2245,16.234,16.2245,16.234,600.0
2007-07-31 13:00:00,17.06,17.06,17.04,17.04,7500.0,16.2435,16.2435,16.2245,16.2245,7500.0
2007-07-31 13:30:00,17.01,17.01,17.01,17.01,600.0,16.1959,16.1959,16.1959,16.1959,600.0
2007-07-31 14:00:00,17.03,17.04,17.0,17.0,181200.0,16.2149,16.2245,16.1864,16.1864,181200.0
2007-07-31 14:30:00,16.96,16.96,16.88,16.9,22500.0,16.1483,16.1483,16.0721,16.0912,22500.0
2007-07-31 15:00:00,16.91,16.91,16.9,16.9,7800.0,16.1007,16.1007,16.0912,16.0912,7800.0
2007-07-31 15:30:00,16.92,16.92,16.77,16.77,105000.0,16.1102,16.1102,15.9674,15.9674,105000.0
2007-08-01 09:30:00,16.57,16.71,16.57,16.68,187500.0,15.7769,15.9102,15.7769,15.8817,187500.0
2007-08-01 10:00:00,16.77,16.8,16.67,16.77,71700.0,15.9674,15.9959,15.8722,15.9674,71700.0
2007-08-01 10:30:00,16.72,16.72,16.63,16.63,23100.0,15.9198,15.9198,15.8341,15.8341,23100.0
2007-08-01 11:00:00,16.59,16.71,16.59,16.71,3600.0,15.796,15.9102,15.796,15.9102,3600.0
2007-08-01 11:30:00,16.65,16.66,16.63,16.63,76200.0,15.8531,15.8626,15.8341,15.8341,76200.0
2007-08-01 12:00:00,16.69,16.7,16.69,16.7,600.0,15.8912,15.9007,15.8912,15.9007,600.0
2007-08-01 12:30:00,16.76,16.76,16.67,16.67,1200.0,15.9579,15.9579,15.8722,15.8722,1200.0
2007-08-01 13:00:00,16.68,16.69,16.54,16.55,33900.0,15.8817,15.8912,15.7484,15.7579,33900.0
2007-08-01 13:30:00,16.64,16.68,16.62,16.65,10500.0,15.8436,15.8817,15.8246,15.8531,10500.0
2007-08-01 14:00:00,16.59,16.59,16.59,16.59,300.0,15.796,15.796,15.796,15.796,300.0
2007-08-01 14:30:00,16.53,16.53,16.47,16.47,2700.0,15.7389,15.7389,15.6817,15.6817,2700.0
2007-08-01 15:00:00,16.53,16.56,16.53,16.56,1500.0,15.7389,15.7674,15.7389,15.7674,1500.0
2007-08-01 15:30:00,16.59,16.66,16.55,16.63,215100.0,15.796,15.8626,15.7579,15.8341,215100.0
2007-08-02 09:30:00,16.95,16.95,16.9,16.9,118800.0,16.1388,16.1388,16.0912,16.0912,118800.0
2007-08-02 10:00:00,16.81,16.82,16.81,16.81,38400.0,16.0055,16.015,16.0055,16.0055,38400.0
2007-08-02 10:30:00,16.83,16.9,16.83,16.89,25200.0,16.0245,16.0912,16.0245,16.0816,25200.0
2007-08-02 11:00:00,16.84,16.91,16.84,16.91,237600.0,16.034,16.1007,16.034,16.1007,237600.0
2007-08-02 11:30:00,16.94,16.96,16.94,16.96,1800.0,16.1292,16.1483,16.1292,16.1483,1800.0
2007-08-02 12:00:00,17.0,17.0,17.0,17.0,2100.0,16.1864,16.1864,16.1864,16.1864,2100.0
2007-08-02 12:30:00,17.0,17.0,17.0,17.0,0.0,16.1864,16.1864,16.1864,16.1864,0.0
2007-08-02 13:00:00,16.96,16.96,16.92,16.92,900.0,16.1483,16.1483,16.1102,16.1102,900.0
2007-08-02 13:30:00,16.92,16.92,16.92,16.92,0.0,16.1102,16.1102,16.1102,16.1102,0.0
2007-08-02 14:00:00,16.98,16.98,16.98,16.98,13500.0,16.1673,16.1673,16.1673,16.1673,13500.0
2007-08-02 14:30:00,16.96,16.96,16.96,16.96,300.0,16.1483,16.1483,16.1483,16.1483,300.0
2007-08-02 15:00:00,16.96,16.96,16.96,16.96,0.0,16.1483,16.1483,16.1483,16.1483,0.0
2007-08-02 15:30:00,17.07,17.11,17.06,17.07,192000.0,16.253,16.2911,16.2435,16.253,192000.0
2007-08-03 09:30:00,17.1,17.1,17.1,17.1,300.0,16.2816,16.2816,16.2816,16.2816,300.0
2007-08-03 10:00:00,17.14,17.14,17.14,17.14,8700.0,16.3197,16.3197,16.3197,16.3197,8700.0
2007-08-03 10:30:00,17.26,17.26,17.26,17.26,7200.0,16.4339,16.4339,16.4339,16.4339,7200.0
2007-08-03 11:00:00,17.26,17.26,17.26,17.26,0.0,16.4339,16.4339,16.4339,16.4339,0.0
2007-08-03 11:30:00,17.26,17.26,17.26,17.26,0.0,16.4339,16.4339,16.4339,16.4339,0.0
2007-08-03 12:00:00,17.28,17.28,17.28,17.28,600.0,16.453,16.453,16.453,16.453,600.0
2007-08-03 12:30:00,17.28,17.28,17.28,17.28,0.0,16.453,16.453,16.453,16.453,0.0
2007-08-03 13:00:00,17.28,17.28,17.28,17.28,0.0,16.453,16.453,16.453,16.453,0.0
2007-08-03 13:30:00,17.28,17.28,17.28,17.28,0.0,16.453,16.453,16.453,16.453,0.0
2007-08-03 14:00:00,17.39,17.39,17.39,17.39,3000.0,16.5577,16.5577,16.5577,16.5577,3000.0
2007-08-03 14:30:00,17.27,17.27,17.24,17.25,31800.0,16.4434,16.4434,16.4149,16.4244,31800.0
2007-08-03 15:00:00,17.18,17.18,17.18,17.18,300.0,16.3578,16.3578,16.3578,16.3578,300.0
2007-08-03 15:30:00,17.09,17.13,17.03,17.03,18600.0,16.2721,16.3101,16.2149,16.2149,18600.0
2007-08-06 09:30:00,17.01,17.01,16.89,16.98,21900.0,16.1959,16.1959,16.0816,16.1673,21900.0
2007-08-06 10:00:00,16.95,16.95,16.94,16.95,75000.0,16.1388,16.1388,16.1292,16.1388,75000.0
2007-08-06 10:30:00,16.96,17.02,16.96,16.99,5400.0,16.1483,16.2054,16.1483,16.1768,5400.0
2007-08-06 11:00:00,17.05,17.05,17.05,17.05,900.0,16.234,16.234,16.234,16.234,900.0
2007-08-06 11:30:00,17.04,17.15,17.04,17.14,30300.0,16.2245,16.3292,16.2245,16.3197,30300.0
2007-08-06 12:00:00,17.12,17.12,17.07,17.09,212400.0,16.3006,16.3006,16.253,16.2721,212400.0
2007-08-06 12:30:00,17.13,17.22,17.13,17.22,30300.0,16.3101,16.3958,16.3101,16.3958,30300.0
2007-08-06 13:00:00,17.24,17.25,17.2,17.25,54000.0,16.4149,16.4244,16.3768,16.4244,54000.0
2007-08-06 13:30:00,17.27,17.27,17.24,17.24,9900.0,16.4434,16.4434,16.4149,16.4149,9900.0
2007-08-06 14:00:00,17.23,17.34,17.23,17.29,61200.0,16.4054,16.5101,16.4054,16.4625,61200.0
2007-08-06 14:30:00,17.32,17.32,17.32,17.32,300.0,16.4911,16.4911,16.4911,16.4911,300.0
2007-08-06 15:00:00,17.35,17.39,17.35,17.39,7800.0,16.5196,16.5577,16.5196,16.5577,7800.0
2007-08-06 15:30:00,17.37,17.42,17.37,17.39,5700.0,16.5387,16.5863,16.5387,16.5577,5700.0
2007-08-07 09:30:00,17.32,17.4,17.32,17.4,11700.0,16.4911,16.5672,16.4911,16.5672,11700.0
2007-08-07 10:00:00,17.49,17.49,17.48,17.48,600.0,16.6529,16.6529,16.6434,16.6434,600.0
2007-08-07 10:30:00,17.45,17.49,17.44,17.49,14700.0,16.6148,16.6529,16.6053,16.6529,14700.0
2007-08-07 11:00:00,17.49,17.49,17.49,17.49,300.0,16.6529,16.6529,16.6529,16.6529,300.0
2007-08-07 11:30:00,17.5,17.55,17.5,17.53,22800.0,16.6624,16.71,16.6624,16.691,22800.0
2007-08-07 12:00:00,17.54,17.59,17.54,17.59,1500.0,16.7005,16.7481,16.7005,16.7481,1500.0
2007-08-07 12:30:00,17.62,17.62,17.62,17.62,300.0,16.7767,16.7767,16.7767,16.7767,300.0
2007-08-07 13:00:00,17.63,17.63,17.63,17.63,300.0,16.7862,16.7862,16.7862,16.7862,300.0
2007-08-07 13:30:00,17.66,17.7,17.64,17.67,30300.0,16.8148,16.8529,16.7957,16.8243,30300.0
2007-08-07 14:00:00,17.68,17.74,17.57,17.65,21600.0,16.8338,16.8909,16.7291,16.8053,21600.0
2007-08-07 14:30:00,17.57,17.74,17.57,17.74,160200.0,16.7291,16.8909,16.7291,16.8909,160200.0
2007-08-07 15:00:00,17.77,17.8,17.73,17.8,7800.0,16.9195,16.9481,16.8814,16.9481,7800.0
2007-08-07 15:30:00,17.86,17.87,17.82,17.82,12900.0,17.0052,17.0147,16.9671,16.9671,12900.0
2007-08-08 09:30:00,18.07,18.09,18.01,18.08,50400.0,17.2052,17.2242,17.148,17.2147,50400.0
2007-08-08 10:00:00,18.1,18.14,18.1,18.14,6900.0,17.2337,17.2718,17.2337,17.2718,6900.0
2007-08-08 10:30:00,18.2,18.23,18.18,18.19,23700.0,17.3289,17.3575,17.3099,17.3194,23700.0
2007-08-08 11:00:00,18.18,18.21,18.18,18.21,1800.0,17.3099,17.3385,17.3099,17.3385,1800.0
2007-08-08 11:30:00,18.21,18.21,18.19,18.19,600.0,17.3385,17.3385,17.3194,17.3194,600.0
2007-08-08 12:00:00,18.19,18.21,18.17,18.21,1800.0,17.3194,17.3385,17.3004,17.3385,1800.0
2007-08-08 12:30:00,18.23,18.23,18.23,18.23,900.0,17.3575,17.3575,17.3575,17.3575,900.0
2007-08-08 13:00:00,18.26,18.34,18.26,18.33,4200.0,17.3861,17.4622,17.3861,17.4527,4200.0
2007-08-08 13:30:00,18.35,18.39,18.35,18.39,4500.0,17.4718,17.5098,17.4718,17.5098,4500.0
2007-08-08 14:00:00,18.37,18.38,18.35,18.38,4200.0,17.4908,17.5003,17.4718,17.5003,4200.0
2007-08-08 14:30:00,18.37,18.37,18.28,18.28,35100.0,17.4908,17.4908,17.4051,17.4051,35100.0
2007-08-08 15:00:00,18.19,18.2,18.07,18.07,98700.0,17.3194,17.3289,17.2052,17.2052,98700.0
2007-08-08 15:30:00,18.04,18.24,18.03,18.24,34800.0,17.1766,17.367,17.1671,17.367,34800.0
2007-08-09 09:30:00,18.02,18.19,18.02,18.19,18300.0,17.1575,17.3194,17.1575,17.3194,18300.0
2007-08-09 10:00:00,18.24,18.43,18.24,18.39,55800.0,17.367,17.5479,17.367,17.5098,55800.0
2007-08-09 10:30:00,18.35,18.35,18.28,18.32,18000.0,17.4718,17.4718,17.4051,17.4432,18000.0
2007-08-09 11:00:00,18.34,18.36,18.29,18.33,45300.0,17.4622,17.4813,17.4146,17.4527,45300.0
2007-08-09 11:30:00,18.32,18.36,18.27,18.27,900.0,17.4432,17.4813,17.3956,17.3956,900.0
2007-08-09 12:00:00,18.27,18.27,18.27,18.27,0.0,17.3956,17.3956,17.3956,17.3956,0.0
2007-08-09 12:30:00,18.19,18.19,18.19,18.19,300.0,17.3194,17.3194,17.3194,17.3194,300.0
2007-08-09 13:00:00,18.17,18.17,18.14,18.16,7200.0,17.3004,17.3004,17.2718,17.2908,7200.0
2007-08-09 13:30:00,18.2,18.24,18.2,18.24,69300.0,17.3289,17.367,17.3289,17.367,69300.0
2007-08-09 14:00:00,18.25,18.25,18.2,18.24,6900.0,17.3765,17.3765,17.3289,17.367,6900.0
2007-08-09 14:30:00,18.2,18.2,18.2,18.2,300.0,17.3289,17.3289,17.3289,17.3289,300.0
2007-08-09 15:00:00,18.19,18.2,18.14,18.2,4800.0,17.3194,17.3289,17.2718,17.3289,4800.0
2007-08-09 15:30:00,18.19,18.19,18.09,18.09,19800.0,17.3194,17.3194,17.2242,17.2242,19800.0
2007-08-10 09:30:00,17.64,17.67,17.5,17.66,236700.0,16.7957,16.8243,16.6624,16.8148,236700.0
2007-08-10 10:00:00,17.69,17.69,17.57,17.58,146700.0,16.8433,16.8433,16.7291,16.7386,146700.0
2007-08-10 10:30:00,17.58,17.59,17.49,17.58,143100.0,16.7386,16.7481,16.6529,16.7386,143100.0
2007-08-10 11:00:00,17.59,17.76,17.59,17.62,9600.0,16.7481,16.91,16.7481,16.7767,9600.0
2007-08-10 11:30:00,17.64,17.74,17.62,17.74,9000.0,16.7957,16.8909,16.7767,16.8909,9000.0
2007-08-10 12:00:00,17.77,17.85,17.66,17.77,195000.0,16.9195,16.9957,16.8148,16.9195,195000.0
2007-08-10 12:30:00,17.73,17.74,17.6,17.6,6300.0,16.8814,16.8909,16.7577,16.7577,6300.0
2007-08-10 13:00:00,17.62,17.71,17.6,17.64,81900.0,16.7767,16.8624,16.7577,16.7957,81900.0
2007-08-10 13:30:00,17.64,17.68,17.57,17.58,14100.0,16.7957,16.8338,16.7291,16.7386,14100.0
2007-08-10 14:00:00,17.59,17.61,17.57,17.58,10800.0,16.7481,16.7672,16.7291,16.7386,10800.0
2007-08-10 14:30:00,17.58,17.58,17.51,17.55,19500.0,16.7386,16.7386,16.672,16.71,19500.0
2007-08-10 15:00:00,17.53,17.62,17.53,17.58,17100.0,16.691,16.7767,16.691,16.7386,17100.0
2007-08-10 15:30:00,17.6,17.64,17.56,17.61,20100.0,16.7577,16.7957,16.7196,16.7672,20100.0
2007-08-13 09:30:00,17.7,17.7,17.7,17.7,300.0,16.8529,16.8529,16.8529,16.8529,300.0
2007-08-13 10:00:00,17.65,17.75,17.65,17.75,6900.0,16.8053,16.9005,16.8053,16.9005,6900.0
2007-08-13 10:30:00,17.73,17.73,17.68,17.71,33600.0,16.8814,16.8814,16.8338,16.8624,33600.0
2007-08-13 11:00:00,17.72,17.72,17.7,17.71,17400.0,16.8719,16.8719,16.8529,16.8624,17400.0
2007-08-13 11:30:00,17.7,17.72,17.7,17.72,3000.0,16.8529,16.8719,16.8529,16.8719,3000.0
2007-08-13 12:00:00,17.66,17.66,17.66,17.66,300.0,16.8148,16.8148,16.8148,16.8148,300.0
2007-08-13 12:30:00,17.66,17.66,17.63,17.63,6300.0,16.8148,16.8148,16.7862,16.7862,6300.0
2007-08-13 13:00:00,17.59,17.59,17.54,17.54,4200.0,16.7481,16.7481,16.7005,16.7005,4200.0
2007-08-13 13:30:00,17.56,17.56,17.56,17.56,300.0,16.7196,16.7196,16.7196,16.7196,300.0
2007-08-13 14:00:00,17.58,17.58,17.54,17.56,2100.0,16.7386,16.7386,16.7005,16.7196,2100.0
2007-08-13 14:30:00,17.59,17.59,17.58,17.58,2100.0,16.7481,16.7481,16.7386,16.7386,2100.0
2007-08-13 15:00:00,17.55,17.57,17.55,17.57,3300.0,16.71,16.7291,16.71,16.7291,3300.0
2007-08-13 15:30:00,17.59,17.62,17.59,17.59,3300.0,16.7481,16.7767,16.7481,16.7481,3300.0
2007-08-14 09:30:00,17.67,17.77,17.63,17.77,3600.0,16.8243,16.9195,16.7862,16.9195,3600.0
2007-08-14 10:00:00,17.75,17.75,17.63,17.63,7200.0,16.9005,16.9005,16.7862,16.7862,7200.0
2007-08-14 10:30:00,17.58,17.58,17.57,17.57,2700.0,16.7386,16.7386,16.7291,16.7291,2700.0
2007-08-14 11:00:00,17.55,17.55,17.52,17.52,1800.0,16.71,16.71,16.6815,16.6815,1800.0
2007-08-14 11:30:00,17.56,17.65,17.56,17.65,600.0,16.7196,16.8053,16.7196,16.8053,600.0
2007-08-14 12:00:00,17.69,17.69,17.69,17.69,300.0,16.8433,16.8433,16.8433,16.8433,300.0
2007-08-14 12:30:00,17.69,17.69,17.69,17.69,0.0,16.8433,16.8433,16.8433,16.8433,0.0
2007-08-14 13:00:00,17.69,17.69,17.69,17.69,0.0,16.8433,16.8433,16.8433,16.8433,0.0
2007-08-14 13:30:00,17.58,17.58,17.55,17.55,1800.0,16.7386,16.7386,16.71,16.71,1800.0
2007-08-14 14:00:00,17.55,17.55,17.52,17.53,2700.0,16.71,16.71,16.6815,16.691,2700.0
2007-08-14 14:30:00,17.5,17.52,17.5,17.52,2100.0,16.6624,16.6815,16.6624,16.6815,2100.0
2007-08-14 15:00:00,17.55,17.66,17.55,17.66,5100.0,16.71,16.8148,16.71,16.8148,5100.0
2007-08-14 15:30:00,17.6,17.62,17.57,17.57,5400.0,16.7577,16.7767,16.7291,16.7291,5400.0
2007-08-15 09:30:00,17.55,17.71,17.55,17.71,19500.0,16.71,16.8624,16.71,16.8624,19500.0
2007-08-15 10:00:00,17.73,17.73,17.73,17.73,4500.0,16.8814,16.8814,16.8814,16.8814,4500.0
2007-08-15 10:30:00,17.8,17.8,17.8,17.8,7500.0,16.9481,16.9481,16.9481,16.9481,7500.0
2007-08-15 11:00:00,17.82,17.82,17.82,17.82,2700.0,16.9671,16.9671,16.9671,16.9671,2700.0
2007-08-15 11:30:00,17.79,17.79,17.73,17.73,12000.0,16.9386,16.9386,16.8814,16.8814,12000.0
2007-08-15 12:00:00,17.81,17.84,17.8,17.83,3600.0,16.9576,16.9862,16.9481,16.9766,3600.0
2007-08-15 12:30:00,17.8,17.84,17.8,17.84,1500.0,16.9481,16.9862,16.9481,16.9862,1500.0
2007-08-15 13:00:00,17.81,17.81,17.81,17.81,3000.0,16.9576,16.9576,16.9576,16.9576,3000.0
2007-08-15 13:30:00,17.97,17.97,17.93,17.93,2100.0,17.1099,17.1099,17.0719,17.0719,2100.0
2007-08-15 14:00:00,17.85,17.85,17.83,17.84,2100.0,16.9957,16.9957,16.9766,16.9862,2100.0
2007-08-15 14:30:00,17.84,17.84,17.84,17.84,300.0,16.9862,16.9862,16.9862,16.9862,300.0
2007-08-15 15:00:00,17.77,17.77,17.66,17.66,24600.0,16.9195,16.9195,16.8148,16.8148,24600.0
2007-08-15 15:30:00,17.63,17.64,17.6,17.61,16500.0,16.7862,16.7957,16.7577,16.7672,16500.0
2007-08-16 09:30:00,17.32,17.34,17.32,17.32,4200.0,16.4911,16.5101,16.4911,16.4911,4200.0
2007-08-16 10:00:00,17.36,17.42,17.36,17.39,3900.0,16.5291,16.5863,16.5291,16.5577,3900.0
2007-08-16 10:30:00,17.39,17.41,17.37,17.38,2100.0,16.5577,16.5767,16.5387,16.5482,2100.0
2007-08-16 11:00:00,17.44,17.44,17.42,17.42,10500.0,16.6053,16.6053,16.5863,16.5863,10500.0
2007-08-16 11:30:00,17.47,17.47,17.47,17.47,300.0,16.6339,16.6339,16.6339,16.6339,300.0
2007-08-16 12:00:00,17.28,17.28,17.28,17.28,165000.0,16.453,16.453,16.453,16.453,165000.0
2007-08-16 12:30:00,17.21,17.21,17.13,17.14,1200.0,16.3863,16.3863,16.3101,16.3197,1200.0
2007-08-16 13:00:00,17.13,17.33,17.13,17.33,1500.0,16.3101,16.5006,16.3101,16.5006,1500.0
2007-08-16 13:30:00,17.25,17.25,17.25,17.25,300.0,16.4244,16.4244,16.4244,16.4244,300.0
2007-08-16 14:00:00,17.36,17.45,17.36,17.4,69600.0,16.5291,16.6148,16.5291,16.5672,69600.0
2007-08-16 14:30:00,17.35,17.35,17.32,17.32,4800.0,16.5196,16.5196,16.4911,16.4911,4800.0
2007-08-16 15:00:00,17.25,17.26,17.25,17.26,1200.0,16.4244,16.4339,16.4244,16.4339,1200.0
2007-08-16 15:30:00,17.35,17.59,17.35,17.59,3300.0,16.5196,16.7481,16.5196,16.7481,3300.0
2007-08-17 09:30:00,17.79,17.79,17.76,17.76,15300.0,16.9386,16.9386,16.91,16.91,15300.0
2007-08-17 10:00:00,17.63,17.63,17.62,17.62,9300.0,16.7862,16.7862,16.7767,16.7767,9300.0
2007-08-17 10:30:00,17.62,17.66,17.51,17.6,64800.0,16.7767,16.8148,16.672,16.7577,64800.0
2007-08-17 11:00:00,17.74,17.77,17.74,17.77,600.0,16.8909,16.9195,16.8909,16.9195,600.0
2007-08-17 11:30:00,17.82,17.9,17.82,17.9,56400.0,16.9671,17.0433,16.9671,17.0433,56400.0
2007-08-17 12:00:00,17.79,17.8,17.73,17.73,1800.0,16.9386,16.9481,16.8814,16.8814,1800.0
2007-08-17 12:30:00,17.78,17.78,17.78,17.78,900.0,16.929,16.929,16.929,16.929,900.0
2007-08-17 13:00:00,17.88,17.88,17.84,17.84,1200.0,17.0242,17.0242,16.9862,16.9862,1200.0
2007-08-17 13:30:00,17.84,17.84,17.84,17.84,300.0,16.9862,16.9862,16.9862,16.9862,300.0
2007-08-17 14:00:00,17.8,17.8,17.8,17.8,3000.0,16.9481,16.9481,16.9481,16.9481,3000.0
2007-08-17 14:30:00,17.78,17.84,17.78,17.83,22200.0,16.929,16.9862,16.929,16.9766,22200.0
2007-08-17 15:00:00,17.83,17.89,17.83,17.89,9600.0,16.9766,17.0338,16.9766,17.0338,9600.0
2007-08-17 15:30:00,17.89,17.89,17.8,17.85,16200.0,17.0338,17.0338,16.9481,16.9957,16200.0
2007-08-20 09:30:00,17.83,17.85,17.73,17.85,16800.0,16.9766,16.9957,16.8814,16.9957,16800.0
2007-08-20 10:00:00,17.9,17.9,17.9,17.9,2400.0,17.0433,17.0433,17.0433,17.0433,2400.0
2007-08-20 10:30:00,17.85,17.86,17.84,17.85,19200.0,16.9957,17.0052,16.9862,16.9957,19200.0
2007-08-20 11:00:00,17.85,17.86,17.85,17.86,11100.0,16.9957,17.0052,16.9957,17.0052,11100.0
2007-08-20 11:30:00,17.87,17.87,17.82,17.82,5400.0,17.0147,17.0147,16.9671,16.9671,5400.0
2007-08-20 12:00:00,17.85,17.85,17.75,17.75,4500.0,16.9957,16.9957,16.9005,16.9005,4500.0
2007-08-20 12:30:00,17.79,17.81,17.78,17.81,900.0,16.9386,16.9576,16.929,16.9576,900.0
2007-08-20 13:00:00,17.74,17.74,17.74,17.74,300.0,16.8909,16.8909,16.8909,16.8909,300.0
2007-08-20 13:30:00,17.83,17.83,17.83,17.83,600.0,16.9766,16.9766,16.9766,16.9766,600.0
2007-08-20 14:00:00,17.83,17.83,17.83,17.83,0.0,16.9766,16.9766,16.9766,16.9766,0.0
2007-08-20 14:30:00,17.83,17.83,17.83,17.83,0.0,16.9766,16.9766,16.9766,16.9766,0.0
2007-08-20 15:00:00,17.97,17.97,17.97,17.97,1500.0,17.1099,17.1099,17.1099,17.1099,1500.0
2007-08-20 15:30:00,17.93,17.99,17.93,17.99,4500.0,17.0719,17.129,17.0719,17.129,4500.0
2007-08-21 09:30:00,17.95,18.09,17.95,18.09,9000.0,17.0909,17.2242,17.0909,17.2242,9000.0
2007-08-21 10:00:00,18.04,18.04,17.97,18.01,5400.0,17.1766,17.1766,17.1099,17.148,5400.0
2007-08-21 10:30:00,17.98,17.98,17.96,17.96,2400.0,17.1195,17.1195,17.1004,17.1004,2400.0
2007-08-21 11:00:00,17.95,17.95,17.95,17.95,3000.0,17.0909,17.0909,17.0909,17.0909,3000.0
2007-08-21 11:30:00,18.0,18.03,18.0,18.03,1500.0,17.1385,17.1671,17.1385,17.1671,1500.0
2007-08-21 12:00:00,18.02,18.03,18.02,18.03,600.0,17.1575,17.1671,17.1575,17.1671,600.0
2007-08-21 12:30:00,18.02,18.06,18.02,18.06,1500.0,17.1575,17.1956,17.1575,17.1956,1500.0
2007-08-21 13:00:00,18.08,18.08,18.08,18.08,1200.0,17.2147,17.2147,17.2147,17.2147,1200.0
2007-08-21 13:30:00,18.07,18.07,18.07,18.07,300.0,17.2052,17.2052,17.2052,17.2052,300.0
2007-08-21 14:00:00,18.05,18.05,18.05,18.05,900.0,17.1861,17.1861,17.1861,17.1861,900.0
2007-08-21 14:30:00,18.04,18.04,18.02,18.02,2700.0,17.1766,17.1766,17.1575,17.1575,2700.0
2007-08-21 15:00:00,18.04,18.07,18.04,18.04,12600.0,17.1766,17.2052,17.1766,17.1766,12600.0
2007-08-21 15:30:00,18.06,18.11,18.06,18.07,13200.0,17.1956,17.2432,17.1956,17.2052,13200.0
2007-08-22 09:30:00,18.27,18.27,18.15,18.15,62400.0,17.3956,17.3956,17.2813,17.2813,62400.0
2007-08-22 10:00:00,18.14,18.16,18.1,18.1,6300.0,17.2718,17.2908,17.2337,17.2337,6300.0
2007-08-22 10:30:00,18.12,18.15,18.11,18.15,6000.0,17.2528,17.2813,17.2432,17.2813,6000.0
2007-08-22 11:00:00,18.11,18.13,18.11,18.11,2400.0,17.2432,17.2623,17.2432,17.2432,2400.0
2007-08-22 11:30:00,18.13,18.13,18.12,18.12,3000.0,17.2623,17.2623,17.2528,17.2528,3000.0
2007-08-22 12:00:00,18.12,18.12,18.06,18.06,69600.0,17.2528,17.2528,17.1956,17.1956,69600.0
2007-08-22 12:30:00,18.03,18.09,18.02,18.06,16500.0,17.1671,17.2242,17.1575,17.1956,16500.0
2007-08-22 13:00:00,18.06,18.09,18.02,18.09,50700.0,17.1956,17.2242,17.1575,17.2242,50700.0
2007-08-22 13:30:00,18.08,18.12,18.08,18.12,32100.0,17.2147,17.2528,17.2147,17.2528,32100.0
2007-08-22 14:00:00,18.1,18.11,18.08,18.09,93000.0,17.2337,17.2432,17.2147,17.2242,93000.0
2007-08-22 14:30:00,18.06,18.06,18.06,18.06,600.0,17.1956,17.1956,17.1956,17.1956,600.0
2007-08-22 15:00:00,18.09,18.13,18.09,18.13,123000.0,17.2242,17.2623,17.2242,17.2623,123000.0
2007-08-22 15:30:00,18.13,18.17,18.09,18.1,182400.0,17.2623,17.3004,17.2242,17.2337,182400.0
2007-08-23 09:30:00,18.19,18.23,18.12,18.12,6600.0,17.3194,17.3575,17.2528,17.2528,6600.0
2007-08-23 10:00:00,18.1,18.12,18.07,18.07,7800.0,17.2337,17.2528,17.2052,17.2052,7800.0
2007-08-23 10:30:00,18.11,18.17,18.11,18.15,4500.0,17.2432,17.3004,17.2432,17.2813,4500.0
2007-08-23 11:00:00,18.17,18.17,18.13,18.13,15000.0,17.3004,17.3004,17.2623,17.2623,15000.0
2007-08-23 11:30:00,18.15,18.15,18.1,18.1,2100.0,17.2813,17.2813,17.2337,17.2337,2100.0
2007-08-23 12:00:00,18.1,18.12,18.07,18.07,6300.0,17.2337,17.2528,17.2052,17.2052,6300.0
2007-08-23 12:30:00,18.09,18.13,18.07,18.07,39600.0,17.2242,17.2623,17.2052,17.2052,39600.0
2007-08-23 13:00:00,18.06,18.09,18.06,18.09,6600.0,17.1956,17.2242,17.1956,17.2242,6600.0
2007-08-23 13:30:00,18.09,18.13,18.08,18.1,3000.0,17.2242,17.2623,17.2147,17.2337,3000.0
2007-08-23 14:00:00,18.14,18.14,18.11,18.11,10200.0,17.2718,17.2718,17.2432,17.2432,10200.0
2007-08-23 14:30:00,18.1,18.1,18.08,18.08,1200.0,17.2337,17.2337,17.2147,17.2147,1200.0
2007-08-23 15:00:00,18.07,18.08,18.06,18.06,3000.0,17.2052,17.2147,17.1956,17.1956,3000.0
2007-08-23 15:30:00,18.07,18.08,18.03,18.08,87900.0,17.2052,17.2147,17.1671,17.2147,87900.0
2007-08-24 09:30:00,18.12,18.12,18.08,18.08,16800.0,17.2528,17.2528,17.2147,17.2147,16800.0
2007-08-24 10:00:00,18.13,18.13,18.06,18.06,9600.0,17.2623,17.2623,17.1956,17.1956,9600.0
2007-08-24 10:30:00,18.07,18.1,18.03,18.04,12600.0,17.2052,17.2337,17.1671,17.1766,12600.0
2007-08-24 11:00:00,18.04,18.06,18.03,18.06,5700.0,17.1766,17.1956,17.1671,17.1956,5700.0
2007-08-24 11:30:00,18.05,18.05,18.02,18.05,2700.0,17.1861,17.1861,17.1575,17.1861,2700.0
2007-08-24 12:00:00,18.05,18.11,18.05,18.1,6300.0,17.1861,17.2432,17.1861,17.2337,6300.0
2007-08-24 12:30:00,18.09,18.09,18.08,18.09,1800.0,17.2242,17.2242,17.2147,17.2242,1800.0
2007-08-24 13:00:00,18.09,18.09,18.09,18.09,2100.0,17.2242,17.2242,17.2242,17.2242,2100.0
2007-08-24 13:30:00,18.06,18.06,18.06,18.06,900.0,17.1956,17.1956,17.1956,17.1956,900.0
2007-08-24 14:00:00,18.06,18.14,18.06,18.14,25200.0,17.1956,17.2718,17.1956,17.2718,25200.0
2007-08-24 14:30:00,18.14,18.15,18.14,18.14,131400.0,17.2718,17.2813,17.2718,17.2718,131400.0
2007-08-24 15:00:00,18.15,18.16,18.15,18.16,7800.0,17.2813,17.2908,17.2813,17.2908,7800.0
2007-08-24 15:30:00,18.19,18.23,18.18,18.22,244800.0,17.3194,17.3575,17.3099,17.348,244800.0
2007-08-27 09:30:00,18.26,18.31,18.25,18.25,11700.0,17.3861,17.4337,17.3765,17.3765,11700.0
2007-08-27 10:00:00,18.27,18.29,18.18,18.29,25500.0,17.3956,17.4146,17.3099,17.4146,25500.0
2007-08-27 10:30:00,18.26,18.26,18.24,18.24,15900.0,17.3861,17.3861,17.367,17.367,15900.0
2007-08-27 11:00:00,18.24,18.24,18.17,18.17,8700.0,17.367,17.367,17.3004,17.3004,8700.0
2007-08-27 11:30:00,18.15,18.2,18.15,18.18,40200.0,17.2813,17.3289,17.2813,17.3099,40200.0
2007-08-27 12:00:00,18.18,18.22,18.18,18.22,63000.0,17.3099,17.348,17.3099,17.348,63000.0
2007-08-27 12:30:00,18.21,18.23,18.21,18.22,12900.0,17.3385,17.3575,17.3385,17.348,12900.0
2007-08-27 13:00:00,18.28,18.28,18.28,18.28,6000.0,17.4051,17.4051,17.4051,17.4051,6000.0
2007-08-27 13:30:00,18.27,18.27,18.23,18.23,3300.0,17.3956,17.3956,17.3575,17.3575,3300.0
2007-08-27 14:00:00,18.25,18.26,18.25,18.26,600.0,17.3765,17.3861,17.3765,17.3861,600.0
2007-08-27 14:30:00,18.3,18.3,18.29,18.29,20700.0,17.4241,17.4241,17.4146,17.4146,20700.0
2007-08-27 15:00:00,18.28,18.28,18.24,18.24,3300.0,17.4051,17.4051,17.367,17.367,3300.0
2007-08-27 15:30:00,18.23,18.27,18.18,18.2,69600.0,17.3575,17.3956,17.3099,17.3289,69600.0
2007-08-28 09:30:00,18.09,18.11,18.08,18.09,21900.0,17.2242,17.2432,17.2147,17.2242,21900.0
2007-08-28 10:00:00,18.08,18.08,18.07,18.07,4800.0,17.2147,17.2147,17.2052,17.2052,4800.0
2007-08-28 10:30:00,18.06,18.06,18.0,18.0,3600.0,17.1956,17.1956,17.1385,17.1385,3600.0
2007-08-28 11:00:00,17.99,17.99,17.98,17.98,6900.0,17.129,17.129,17.1195,17.1195,6900.0
2007-08-28 11:30:00,17.94,17.94,17.91,17.92,3000.0,17.0814,17.0814,17.0528,17.0623,3000.0
2007-08-28 12:00:00,17.94,17.94,17.94,17.94,600.0,17.0814,17.0814,17.0814,17.0814,600.0
2007-08-28 12:30:00,18.0,18.0,17.97,17.97,6000.0,17.1385,17.1385,17.1099,17.1099,6000.0
2007-08-28 13:00:00,17.97,17.97,17.97,17.97,0.0,17.1099,17.1099,17.1099,17.1099,0.0
2007-08-28 13:30:00,18.03,18.03,18.03,18.03,300.0,17.1671,17.1671,17.1671,17.1671,300.0
2007-08-28 14:00:00,18.01,18.01,17.97,17.99,9900.0,17.148,17.148,17.1099,17.129,9900.0
2007-08-28 14:30:00,18.0,18.0,17.95,17.95,3900.0,17.1385,17.1385,17.0909,17.0909,3900.0
2007-08-28 15:00:00,17.94,17.94,17.92,17.92,2700.0,17.0814,17.0814,17.0623,17.0623,2700.0
2007-08-28 15:30:00,17.93,17.93,17.85,17.87,125400.0,17.0719,17.0719,16.9957,17.0147,125400.0
2007-08-29 09:30:00,17.9,17.9,17.85,17.85,8700.0,17.0433,17.0433,16.9957,16.9957,8700.0
2007-08-29 10:00:00,17.85,17.86,17.85,17.86,2700.0,16.9957,17.0052,16.9957,17.0052,2700.0
2007-08-29 10:30:00,17.88,17.92,17.88,17.92,600.0,17.0242,17.0623,17.0242,17.0623,600.0
2007-08-29 11:00:00,17.94,17.96,17.91,17.91,1500.0,17.0814,17.1004,17.0528,17.0528,1500.0
2007-08-29 11:30:00,17.91,17.96,17.91,17.96,600.0,17.0528,17.1004,17.0528,17.1004,600.0
2007-08-29 12:00:00,17.95,17.96,17.93,17.96,1200.0,17.0909,17.1004,17.0719,17.1004,1200.0
2007-08-29 12:30:00,17.94,17.94,17.93,17.93,4500.0,17.0814,17.0814,17.0719,17.0719,4500.0
2007-08-29 13:00:00,17.93,17.93,17.93,17.93,0.0,17.0719,17.0719,17.0719,17.0719,0.0
2007-08-29 13:30:00,17.92,17.92,17.92,17.92,16500.0,17.0623,17.0623,17.0623,17.0623,16500.0
2007-08-29 14:00:00,17.95,17.95,17.94,17.94,15300.0,17.0909,17.0909,17.0814,17.0814,15300.0
2007-08-29 14:30:00,18.01,18.01,18.0,18.0,30000.0,17.148,17.148,17.1385,17.1385,30000.0
2007-08-29 15:00:00,18.05,18.05,18.05,18.05,1500.0,17.1861,17.1861,17.1861,17.1861,1500.0
2007-08-29 15:30:00,18.15,18.18,18.11,18.17,216300.0,17.2813,17.3099,17.2432,17.3004,216300.0
2007-08-30 09:30:00,18.02,18.33,18.02,18.33,2100.0,17.1575,17.4527,17.1575,17.4527,2100.0
2007-08-30 10:00:00,18.36,18.36,18.36,18.36,1200.0,17.4813,17.4813,17.4813,17.4813,1200.0
2007-08-30 10:30:00,18.34,18.34,18.26,18.28,1500.0,17.4622,17.4622,17.3861,17.4051,1500.0
2007-08-30 11:00:00,18.37,18.37,18.37,18.37,900.0,17.4908,17.4908,17.4908,17.4908,900.0
2007-08-30 11:30:00,18.36,18.36,18.36,18.36,300.0,17.4813,17.4813,17.4813,17.4813,300.0
2007-08-30 12:00:00,18.33,18.36,18.26,18.3,12300.0,17.4527,17.4813,17.3861,17.4241,12300.0
2007-08-30 12:30:00,18.32,18.34,18.32,18.34,900.0,17.4432,17.4622,17.4432,17.4622,900.0
2007-08-30 13:00:00,18.36,18.36,18.34,18.36,1500.0,17.4813,17.4813,17.4622,17.4813,1500.0
2007-08-30 13:30:00,18.3,18.3,18.29,18.29,1200.0,17.4241,17.4241,17.4146,17.4146,1200.0
2007-08-30 14:00:00,18.31,18.31,18.31,18.31,300.0,17.4337,17.4337,17.4337,17.4337,300.0
2007-08-30 14:30:00,18.23,18.23,18.16,18.16,4800.0,17.3575,17.3575,17.2908,17.2908,4800.0
2007-08-30 15:00:00,18.2,18.25,18.2,18.25,1800.0,17.3289,17.3765,17.3289,17.3765,1800.0
2007-08-30 15:30:00,18.26,18.26,18.23,18.24,6300.0,17.3861,17.3861,17.3575,17.367,6300.0
2007-08-31 09:30:00,18.5,18.5,18.41,18.42,35700.0,17.6146,17.6146,17.5289,17.5384,35700.0
2007-08-31 10:00:00,18.41,18.41,18.33,18.39,24000.0,17.5289,17.5289,17.4527,17.5098,24000.0
2007-08-31 10:30:00,18.42,18.42,18.39,18.39,14100.0,17.5384,17.5384,17.5098,17.5098,14100.0
2007-08-31 11:00:00,18.41,18.41,18.38,18.38,14400.0,17.5289,17.5289,17.5003,17.5003,14400.0
2007-08-31 11:30:00,18.45,18.45,18.45,18.45,5400.0,17.567,17.567,17.567,17.567,5400.0
2007-08-31 12:00:00,18.45,18.48,18.45,18.48,10800.0,17.567,17.5955,17.567,17.5955,10800.0
2007-08-31 12:30:00,18.51,18.51,18.48,18.48,13200.0,17.6241,17.6241,17.5955,17.5955,13200.0
2007-08-31 13:00:00,18.48,18.51,18.48,18.51,5700.0,17.5955,17.6241,17.5955,17.6241,5700.0
2007-08-31 13:30:00,18.5,18.51,18.47,18.51,19200.0,17.6146,17.6241,17.586,17.6241,19200.0
2007-08-31 14:00:00,18.52,18.53,18.52,18.53,6300.0,17.6336,17.6431,17.6336,17.6431,6300.0
2007-08-31 14:30:00,18.52,18.56,18.52,18.54,17100.0,17.6336,17.6717,17.6336,17.6527,17100.0
2007-08-31 15:00:00,18.57,18.59,18.57,18.59,29400.0,17.6812,17.7003,17.6812,17.7003,29400.0
2007-08-31 15:30:00,18.59,18.63,18.5,18.51,106800.0,17.7003,17.7384,17.6146,17.6241,106800.0
2007-09-04 09:30:00,18.57,18.78,18.57,18.78,20700.0,17.6812,17.8812,17.6812,17.8812,20700.0
2007-09-04 10:00:00,18.79,18.8,18.75,18.77,24300.0,17.8907,17.9002,17.8526,17.8717,24300.0
2007-09-04 10:30:00,18.8,18.84,18.78,18.83,6900.0,17.9002,17.9383,17.8812,17.9288,6900.0
2007-09-04 11:00:00,18.84,18.9,18.83,18.9,42300.0,17.9383,17.9954,17.9288,17.9954,42300.0
2007-09-04 11:30:00,18.9,18.9,18.87,18.89,11400.0,17.9954,17.9954,17.9669,17.9859,11400.0
2007-09-04 12:00:00,18.88,18.89,18.87,18.89,6600.0,17.9764,17.9859,17.9669,17.9859,6600.0
2007-09-04 12:30:00,18.92,18.94,18.92,18.94,17400.0,18.0145,18.0335,18.0145,18.0335,17400.0
2007-09-04 13:00:00,18.91,18.93,18.9,18.93,3600.0,18.005,18.024,17.9954,18.024,3600.0
2007-09-04 13:30:00,18.93,18.93,18.91,18.91,4800.0,18.024,18.024,18.005,18.005,4800.0
2007-09-04 14:00:00,18.9,18.93,18.9,18.93,4200.0,17.9954,18.024,17.9954,18.024,4200.0
2007-09-04 14:30:00,18.94,18.95,18.94,18.95,9900.0,18.0335,18.043,18.0335,18.043,9900.0
2007-09-04 15:00:00,18.99,19.03,18.99,19.03,2700.0,18.0811,18.1192,18.0811,18.1192,2700.0
2007-09-04 15:30:00,19.03,19.03,18.94,18.99,90000.0,18.1192,18.1192,18.0335,18.0811,90000.0
2007-09-05 09:30:00,18.79,19.06,18.79,19.04,80700.0,17.8907,18.1478,17.8907,18.1287,80700.0
2007-09-05 10:00:00,18.99,19.01,18.95,19.01,6000.0,18.0811,18.1002,18.043,18.1002,6000.0
2007-09-05 10:30:00,19.02,19.06,19.01,19.04,49500.0,18.1097,18.1478,18.1002,18.1287,49500.0
2007-09-05 11:00:00,19.03,19.05,19.0,19.03,15300.0,18.1192,18.1383,18.0906,18.1192,15300.0
2007-09-05 11:30:00,18.99,19.03,18.99,19.03,3900.0,18.0811,18.1192,18.0811,18.1192,3900.0
2007-09-05 12:00:00,19.04,19.06,19.04,19.06,4200.0,18.1287,18.1478,18.1287,18.1478,4200.0
2007-09-05 12:30:00,19.09,19.1,19.06,19.1,15600.0,18.1763,18.1859,18.1478,18.1859,15600.0
2007-09-05 13:00:00,19.13,19.15,19.1,19.1,3000.0,18.2144,18.2335,18.1859,18.1859,3000.0
2007-09-05 13:30:00,19.1,19.1,19.07,19.09,3300.0,18.1859,18.1859,18.1573,18.1763,3300.0
2007-09-05 14:00:00,19.07,19.07,18.98,18.98,7200.0,18.1573,18.1573,18.0716,18.0716,7200.0
2007-09-05 14:30:00,19.0,19.03,19.0,19.0,22500.0,18.0906,18.1192,18.0906,18.0906,22500.0
2007-09-05 15:00:00,19.05,19.08,19.05,19.06,112800.0,18.1383,18.1668,18.1383,18.1478,112800.0
2007-09-05 15:30:00,19.07,19.1,19.02,19.03,40500.0,18.1573,18.1859,18.1097,18.1192,40500.0
2007-09-06 09:30:00,19.07,19.1,19.05,19.09,20100.0,18.1573,18.1859,18.1383,18.1763,20100.0
2007-09-06 10:00:00,19.1,19.1,19.05,19.07,30600.0,18.1859,18.1859,18.1383,18.1573,30600.0
2007-09-06 10:30:00,19.09,19.16,19.09,19.14,3000.0,18.1763,18.243,18.1763,18.2239,3000.0
2007-09-06 11:00:00,19.13,19.17,19.12,19.17,14700.0,18.2144,18.2525,18.2049,18.2525,14700.0
2007-09-06 11:30:00,19.24,19.24,19.22,19.24,5100.0,18.3192,18.3192,18.3001,18.3192,5100.0
2007-09-06 12:00:00,19.23,19.24,19.22,19.23,18000.0,18.3096,18.3192,18.3001,18.3096,18000.0
2007-09-06 12:30:00,19.23,19.23,19.14,19.14,19800.0,18.3096,18.3096,18.2239,18.2239,19800.0
2007-09-06 13:00:00,19.16,19.16,19.07,19.08,9600.0,18.243,18.243,18.1573,18.1668,9600.0
2007-09-06 13:30:00,19.07,19.1,19.07,19.1,45900.0,18.1573,18.1859,18.1573,18.1859,45900.0
2007-09-06 14:00:00,19.08,19.1,19.08,19.1,21600.0,18.1668,18.1859,18.1668,18.1859,21600.0
2007-09-06 14:30:00,19.12,19.13,19.11,19.12,48900.0,18.2049,18.2144,18.1954,18.2049,48900.0
2007-09-06 15:00:00,19.14,19.14,19.11,19.12,109200.0,18.2239,18.2239,18.1954,18.2049,109200.0
2007-09-06 15:30:00,19.13,19.14,19.09,19.11,46500.0,18.2144,18.2239,18.1763,18.1954,46500.0
2007-09-07 09:30:00,18.77,18.9,18.73,18.9,16500.0,17.8717,17.9954,17.8336,17.9954,16500.0
2007-09-07 10:00:00,18.9,18.9,18.9,18.9,0.0,17.9954,17.9954,17.9954,17.9954,0.0
2007-09-07 10:30:00,18.85,18.85,18.72,18.75,13500.0,17.9478,17.9478,17.824,17.8526,13500.0
2007-09-07 11:00:00,18.75,18.75,18.68,18.7,3000.0,17.8526,17.8526,17.786,17.805,3000.0
2007-09-07 11:30:00,18.73,18.77,18.72,18.77,77100.0,17.8336,17.8717,17.824,17.8717,77100.0
2007-09-07 12:00:00,18.82,18.83,18.8,18.83,20400.0,17.9193,17.9288,17.9002,17.9288,20400.0
2007-09-07 12:30:00,18.81,18.83,18.81,18.83,33000.0,17.9097,17.9288,17.9097,17.9288,33000.0
2007-09-07 13:00:00,18.86,18.86,18.82,18.83,3600.0,17.9573,17.9573,17.9193,17.9288,3600.0
2007-09-07 13:30:00,18.81,18.81,18.8,18.8,3900.0,17.9097,17.9097,17.9002,17.9002,3900.0
2007-09-07 14:00:00,18.77,18.81,18.77,18.81,3300.0,17.8717,17.9097,17.8717,17.9097,3300.0
2007-09-07 14:30:00,18.82,18.82,18.75,18.75,10500.0,17.9193,17.9193,17.8526,17.8526,10500.0
2007-09-07 15:00:00,18.8,18.8,18.78,18.78,3600.0,17.9002,17.9002,17.8812,17.8812,3600.0
2007-09-07 15:30:00,18.79,18.84,18.77,18.83,286200.0,17.8907,17.9383,17.8717,17.9288,286200.0
2007-09-10 09:30:00,18.97,18.97,18.9,18.9,14400.0,18.0621,18.0621,17.9954,17.9954,14400.0
2007-09-10 10:00:00,18.89,18.91,18.78,18.78,6600.0,17.9859,18.005,17.8812,17.8812,6600.0
2007-09-10 10:30:00,18.76,18.76,18.68,18.71,11700.0,17.8621,17.8621,17.786,17.8145,11700.0
2007-09-10 11:00:00,18.73,18.73,18.59,18.63,83400.0,17.8336,17.8336,17.7003,17.7384,83400.0
2007-09-10 11:30:00,18.65,18.75,18.63,18.75,6900.0,17.7574,17.8526,17.7384,17.8526,6900.0
2007-09-10 12:00:00,18.75,18.77,18.75,18.77,1200.0,17.8526,17.8717,17.8526,17.8717,1200.0
2007-09-10 12:30:00,18.75,18.75,18.7,18.7,1200.0,17.8526,17.8526,17.805,17.805,1200.0
2007-09-10 13:00:00,18.73,18.77,18.73,18.77,600.0,17.8336,17.8717,17.8336,17.8717,600.0
2007-09-10 13:30:00,18.8,18.8,18.8,18.8,300.0,17.9002,17.9002,17.9002,17.9002,300.0
2007-09-10 14:00:00,18.77,18.79,18.76,18.76,2700.0,17.8717,17.8907,17.8621,17.8621,2700.0
2007-09-10 14:30:00,18.83,18.83,18.83,18.83,600.0,17.9288,17.9288,17.9288,17.9288,600.0
2007-09-10 15:00:00,18.92,18.95,18.92,18.95,600.0,18.0145,18.043,18.0145,18.043,600.0
2007-09-10 15:30:00,18.88,18.9,18.79,18.81,112500.0,17.9764,17.9954,17.8907,17.9097,112500.0
2007-09-11 09:30:00,19.06,19.06,18.97,19.01,11400.0,18.1478,18.1478,18.0621,18.1002,11400.0
2007-09-11 10:00:00,19.01,19.06,19.01,19.05,15600.0,18.1002,18.1478,18.1002,18.1383,15600.0
2007-09-11 10:30:00,19.06,19.07,19.01,19.01,47700.0,18.1478,18.1573,18.1002,18.1002,47700.0
2007-09-11 11:00:00,19.01,19.04,18.97,19.04,6600.0,18.1002,18.1287,18.0621,18.1287,6600.0
2007-09-11 11:30:00,19.04,19.04,18.99,18.99,39900.0,18.1287,18.1287,18.0811,18.0811,39900.0
2007-09-11 12:00:00,18.99,19.01,18.99,19.01,3600.0,18.0811,18.1002,18.0811,18.1002,3600.0
2007-09-11 12:30:00,19.0,19.03,19.0,19.02,2400.0,18.0906,18.1192,18.0906,18.1097,2400.0
2007-09-11 13:00:00,19.01,19.01,19.01,19.01,9000.0,18.1002,18.1002,18.1002,18.1002,9000.0
2007-09-11 13:30:00,19.03,19.04,18.99,19.02,21900.0,18.1192,18.1287,18.0811,18.1097,21900.0
2007-09-11 14:00:00,19.04,19.05,19.04,19.04,3900.0,18.1287,18.1383,18.1287,18.1287,3900.0
2007-09-11 14:30:00,19.04,19.04,19.04,19.04,0.0,18.1287,18.1287,18.1287,18.1287,0.0
2007-09-11 15:00:00,19.03,19.08,19.03,19.07,3600.0,18.1192,18.1668,18.1192,18.1573,3600.0
2007-09-11 15:30:00,19.07,19.07,18.97,19.07,32700.0,18.1573,18.1573,18.0621,18.1573,32700.0
2007-09-12 09:30:00,19.01,19.1,18.96,19.1,61800.0,18.1002,18.1859,18.0526,18.1859,61800.0
2007-09-12 10:00:00,19.08,19.1,19.08,19.1,4200.0,18.1668,18.1859,18.1668,18.1859,4200.0
2007-09-12 10:30:00,19.12,19.12,19.12,19.12,300.0,18.2049,18.2049,18.2049,18.2049,300.0
2007-09-12 11:00:00,19.15,19.17,19.15,19.16,1800.0,18.2335,18.2525,18.2335,18.243,1800.0
2007-09-12 11:30:00,19.16,19.16,19.16,19.16,2100.0,18.243,18.243,18.243,18.243,2100.0
2007-09-12 12:00:00,19.14,19.17,19.12,19.12,29700.0,18.2239,18.2525,18.2049,18.2049,29700.0
2007-09-12 12:30:00,19.12,19.14,19.11,19.14,12000.0,18.2049,18.2239,18.1954,18.2239,12000.0
2007-09-12 13:00:00,19.08,19.08,19.05,19.05,600.0,18.1668,18.1668,18.1383,18.1383,600.0
2007-09-12 13:30:00,19.06,19.1,19.05,19.1,6000.0,18.1478,18.1859,18.1383,18.1859,6000.0
2007-09-12 14:00:00,19.11,19.15,19.11,19.13,3900.0,18.1954,18.2335,18.1954,18.2144,3900.0
2007-09-12 14:30:00,19.11,19.12,19.1,19.12,9600.0,18.1954,18.2049,18.1859,18.2049,9600.0
2007-09-12 15:00:00,19.12,19.12,19.07,19.07,21000.0,18.2049,18.2049,18.1573,18.1573,21000.0
2007-09-12 15:30:00,19.03,19.05,18.99,18.99,192300.0,18.1192,18.1383,18.0811,18.0811,192300.0
2007-09-13 09:30:00,19.05,19.05,18.95,18.97,51000.0,18.1383,18.1383,18.043,18.0621,51000.0
2007-09-13 10:00:00,18.95,18.95,18.83,18.87,200100.0,18.043,18.043,17.9288,17.9669,200100.0
2007-09-13 10:30:00,18.87,18.93,18.87,18.93,2700.0,17.9669,18.024,17.9669,18.024,2700.0
2007-09-13 11:00:00,18.91,18.91,18.9,18.9,3300.0,18.005,18.005,17.9954,17.9954,3300.0
2007-09-13 11:30:00,18.89,18.89,18.89,18.89,300.0,17.9859,17.9859,17.9859,17.9859,300.0
2007-09-13 12:00:00,18.9,18.93,18.9,18.93,9600.0,17.9954,18.024,17.9954,18.024,9600.0
2007-09-13 12:30:00,18.91,18.91,18.87,18.87,22200.0,18.005,18.005,17.9669,17.9669,22200.0
2007-09-13 13:00:00,18.87,18.87,18.87,18.87,0.0,17.9669,17.9669,17.9669,17.9669,0.0
2007-09-13 13:30:00,18.96,18.96,18.93,18.94,6900.0,18.0526,18.0526,18.024,18.0335,6900.0
2007-09-13 14:00:00,18.94,18.94,18.94,18.94,0.0,18.0335,18.0335,18.0335,18.0335,0.0
2007-09-13 14:30:00,18.92,18.92,18.91,18.92,5100.0,18.0145,18.0145,18.005,18.0145,5100.0
2007-09-13 15:00:00,18.92,18.92,18.92,18.92,0.0,18.0145,18.0145,18.0145,18.0145,0.0
2007-09-13 15:30:00,18.89,18.89,18.83,18.88,35400.0,17.9859,17.9859,17.9288,17.9764,35400.0
2007-09-14 09:30:00,18.68,18.71,18.68,18.7,233700.0,17.786,17.8145,17.786,17.805,233700.0
2007-09-14 10:00:00,18.7,18.79,18.7,18.79,2100.0,17.805,17.8907,17.805,17.8907,2100.0
2007-09-14 10:30:00,18.79,18.79,18.75,18.75,8700.0,17.8907,17.8907,17.8526,17.8526,8700.0
2007-09-14 11:00:00,18.75,18.76,18.72,18.72,1200.0,17.8526,17.8621,17.824,17.824,1200.0
2007-09-14 11:30:00,18.79,18.79,18.79,18.79,1200.0,17.8907,17.8907,17.8907,17.8907,1200.0
2007-09-14 12:00:00,18.8,18.8,18.8,18.8,600.0,17.9002,17.9002,17.9002,17.9002,600.0
2007-09-14 12:30:00,18.79,18.81,18.79,18.8,1500.0,17.8907,17.9097,17.8907,17.9002,1500.0
2007-09-14 13:00:00,18.79,18.81,18.79,18.81,5400.0,17.8907,17.9097,17.8907,17.9097,5400.0
2007-09-14 13:30:00,18.84,18.84,18.84,18.84,900.0,17.9383,17.9383,17.9383,17.9383,900.0
2007-09-14 14:00:00,18.83,18.83,18.83,18.83,1200.0,17.9288,17.9288,17.9288,17.9288,1200.0
2007-09-14 14:30:00,18.8,18.8,18.76,18.76,900.0,17.9002,17.9002,17.8621,17.8621,900.0
2007-09-14 15:00:00,18.78,18.83,18.77,18.83,9300.0,17.8812,17.9288,17.8717,17.9288,9300.0
2007-09-14 15:30:00,18.82,18.85,18.81,18.83,5400.0,17.9193,17.9478,17.9097,17.9288,5400.0
2007-09-17 09:30:00,18.83,18.83,18.72,18.72,20700.0,17.9288,17.9288,17.824,17.824,20700.0
2007-09-17 10:00:00,18.68,18.68,18.6,18.6,9600.0,17.786,17.786,17.7098,17.7098,9600.0
2007-09-17 10:30:00,18.59,18.6,18.54,18.6,46500.0,17.7003,17.7098,17.6527,17.7098,46500.0
2007-09-17 11:00:00,18.57,18.62,18.57,18.62,7200.0,17.6812,17.7288,17.6812,17.7288,7200.0
2007-09-17 11:30:00,18.59,18.62,18.57,18.58,27900.0,17.7003,17.7288,17.6812,17.6907,27900.0
2007-09-17 12:00:00,18.64,18.65,18.64,18.65,1200.0,17.7479,17.7574,17.7479,17.7574,1200.0
2007-09-17 12:30:00,18.63,18.64,18.63,18.64,900.0,17.7384,17.7479,17.7384,17.7479,900.0
2007-09-17 13:00:00,18.63,18.67,18.63,18.65,2100.0,17.7384,17.7764,17.7384,17.7574,2100.0
2007-09-17 13:30:00,18.67,18.67,18.67,18.67,300.0,17.7764,17.7764,17.7764,17.7764,300.0
2007-09-17 14:00:00,18.63,18.64,18.63,18.64,15000.0,17.7384,17.7479,17.7384,17.7479,15000.0
2007-09-17 14:30:00,18.67,18.67,18.64,18.67,6000.0,17.7764,17.7764,17.7479,17.7764,6000.0
2007-09-17 15:00:00,18.71,18.71,18.71,18.71,12300.0,17.8145,17.8145,17.8145,17.8145,12300.0
2007-09-17 15:30:00,18.67,18.67,18.61,18.61,12900.0,17.7764,17.7764,17.7193,17.7193,12900.0
2007-09-18 09:30:00,18.73,18.73,18.68,18.68,31500.0,17.8336,17.8336,17.786,17.786,31500.0
2007-09-18 10:00:00,18.69,18.7,18.68,18.7,31800.0,17.7955,17.805,17.786,17.805,31800.0
2007-09-18 10:30:00,18.71,18.73,18.71,18.73,900.0,17.8145,17.8336,17.8145,17.8336,900.0
2007-09-18 11:00:00,18.74,18.81,18.74,18.81,4500.0,17.8431,17.9097,17.8431,17.9097,4500.0
2007-09-18 11:30:00,18.79,18.82,18.79,18.82,1800.0,17.8907,17.9193,17.8907,17.9193,1800.0
2007-09-18 12:00:00,18.83,18.83,18.78,18.78,3300.0,17.9288,17.9288,17.8812,17.8812,3300.0
2007-09-18 12:30:00,18.81,18.81,18.81,18.81,1500.0,17.9097,17.9097,17.9097,17.9097,1500.0
2007-09-18 13:00:00,18.78,18.78,18.78,18.78,1200.0,17.8812,17.8812,17.8812,17.8812,1200.0
2007-09-18 13:30:00,18.79,18.8,18.77,18.79,5400.0,17.8907,17.9002,17.8717,17.8907,5400.0
2007-09-18 14:00:00,18.8,19.33,18.78,19.05,24600.0,17.9002,18.4049,17.8812,18.1383,24600.0
2007-09-18 14:30:00,19.06,19.07,18.97,18.97,3900.0,18.1478,18.1573,18.0621,18.0621,3900.0
2007-09-18 15:00:00,19.01,19.08,18.98,19.05,121800.0,18.1002,18.1668,18.0716,18.1383,121800.0
2007-09-18 15:30:00,19.05,19.16,19.02,19.16,151500.0,18.1383,18.243,18.1097,18.243,151500.0
2007-09-19 09:30:00,19.24,19.27,19.18,19.18,15900.0,18.3192,18.3477,18.262,18.262,15900.0
2007-09-19 10:00:00,19.18,19.21,19.17,19.2,33900.0,18.262,18.2906,18.2525,18.2811,33900.0
2007-09-19 10:30:00,19.21,19.26,19.21,19.26,48900.0,18.2906,18.3382,18.2906,18.3382,48900.0
2007-09-19 11:00:00,19.26,19.28,19.26,19.28,8100.0,18.3382,18.3572,18.3382,18.3572,8100.0
2007-09-19 11:30:00,19.28,19.28,19.19,19.2,439500.0,18.3572,18.3572,18.2716,18.2811,439500.0
2007-09-19 12:00:00,19.2,19.24,19.2,19.21,1800.0,18.2811,18.3192,18.2811,18.2906,1800.0
2007-09-19 12:30:00,19.21,19.22,19.21,19.21,1800.0,18.2906,18.3001,18.2906,18.2906,1800.0
2007-09-19 13:00:00,19.22,19.22,19.17,19.18,7500.0,18.3001,18.3001,18.2525,18.262,7500.0
2007-09-19 13:30:00,19.18,19.21,19.17,19.19,4200.0,18.262,18.2906,18.2525,18.2716,4200.0
2007-09-19 14:00:00,19.18,19.19,19.1,19.12,6300.0,18.262,18.2716,18.1859,18.2049,6300.0
2007-09-19 14:30:00,19.15,19.16,19.11,19.14,3000.0,18.2335,18.243,18.1954,18.2239,3000.0
2007-09-19 15:00:00,19.14,19.2,19.14,19.19,2100.0,18.2239,18.2811,18.2239,18.2716,2100.0
2007-09-19 15:30:00,19.18,19.18,19.15,19.15,10500.0,18.262,18.262,18.2335,18.2335,10500.0
2007-09-20 09:30:00,19.17,19.17,19.13,19.14,12600.0,18.2525,18.2525,18.2144,18.2239,12600.0
2007-09-20 10:00:00,19.14,19.21,19.14,19.19,8100.0,18.2239,18.2906,18.2239,18.2716,8100.0
2007-09-20 10:30:00,19.14,19.17,19.14,19.17,8100.0,18.2239,18.2525,18.2239,18.2525,8100.0
2007-09-20 11:00:00,19.18,19.22,19.18,19.2,15600.0,18.262,18.3001,18.262,18.2811,15600.0
2007-09-20 11:30:00,19.15,19.16,19.14,19.16,6900.0,18.2335,18.243,18.2239,18.243,6900.0
2007-09-20 12:00:00,19.16,19.16,19.15,19.15,304200.0,18.243,18.243,18.2335,18.2335,304200.0
2007-09-20 12:30:00,19.11,19.12,19.11,19.12,1500.0,18.1954,18.2049,18.1954,18.2049,1500.0
2007-09-20 13:00:00,19.12,19.12,19.12,19.12,0.0,18.2049,18.2049,18.2049,18.2049,0.0
2007-09-20 13:30:00,19.09,19.1,19.09,19.1,1800.0,18.1763,18.1859,18.1763,18.1859,1800.0
2007-09-20 14:00:00,19.11,19.11,19.08,19.08,2700.0,18.1954,18.1954,18.1668,18.1668,2700.0
2007-09-20 14:30:00,19.0,19.0,18.98,18.98,4800.0,18.0906,18.0906,18.0716,18.0716,4800.0
2007-09-20 15:00:00,19.04,19.04,19.02,19.02,1200.0,18.1287,18.1287,18.1097,18.1097,1200.0
2007-09-20 15:30:00,19.02,19.08,19.02,19.04,19800.0,18.1097,18.1668,18.1097,18.1287,19800.0
2007-09-21 09:30:00,19.17,19.17,19.13,19.13,121200.0,18.2525,18.2525,18.2144,18.2144,121200.0
2007-09-21 10:00:00,19.15,19.16,19.13,19.13,75900.0,18.2335,18.243,18.2144,18.2144,75900.0
2007-09-21 10:30:00,19.13,19.18,19.13,19.18,49500.0,18.2144,18.262,18.2144,18.262,49500.0
2007-09-21 11:00:00,19.2,19.24,19.2,19.24,81300.0,18.2811,18.3192,18.2811,18.3192,81300.0
2007-09-21 11:30:00,19.24,19.27,19.23,19.24,19500.0,18.3192,18.3477,18.3096,18.3192,19500.0
2007-09-21 12:00:00,19.24,19.24,19.24,19.24,3600.0,18.3192,18.3192,18.3192,18.3192,3600.0
2007-09-21 12:30:00,19.23,19.27,19.23,19.25,1800.0,18.3096,18.3477,18.3096,18.3287,1800.0
2007-09-21 13:00:00,19.23,19.23,19.19,19.19,900.0,18.3096,18.3096,18.2716,18.2716,900.0
2007-09-21 13:30:00,19.19,19.21,19.19,19.2,1800.0,18.2716,18.2906,18.2716,18.2811,1800.0
2007-09-21 14:00:00,19.2,19.2,19.18,19.19,1800.0,18.2811,18.2811,18.262,18.2716,1800.0
2007-09-21 14:30:00,19.17,19.19,19.17,19.19,900.0,18.2525,18.2716,18.2525,18.2716,900.0
2007-09-21 15:00:00,19.2,19.22,19.2,19.2,121200.0,18.2811,18.3001,18.2811,18.2811,121200.0
2007-09-21 15:30:00,19.2,19.2,19.12,19.12,16500.0,18.2811,18.2811,18.2049,18.2049,16500.0
2007-09-24 09:30:00,19.15,19.15,19.04,19.05,160800.0,18.2335,18.2335,18.1287,18.1383,160800.0
2007-09-24 10:00:00,19.03,19.12,19.03,19.12,15600.0,18.1192,18.2049,18.1192,18.2049,15600.0
2007-09-24 10:30:00,19.17,19.17,19.17,19.17,600.0,18.2525,18.2525,18.2525,18.2525,600.0
2007-09-24 11:00:00,19.19,19.22,19.19,19.22,2100.0,18.2716,18.3001,18.2716,18.3001,2100.0
2007-09-24 11:30:00,19.19,19.22,19.19,19.22,2100.0,18.2716,18.3001,18.2716,18.3001,2100.0
2007-09-24 12:00:00,19.22,19.22,19.21,19.21,16500.0,18.3001,18.3001,18.2906,18.2906,16500.0
2007-09-24 12:30:00,19.25,19.25,19.22,19.22,900.0,18.3287,18.3287,18.3001,18.3001,900.0
2007-09-24 13:00:00,19.18,19.18,19.15,19.15,2400.0,18.262,18.262,18.2335,18.2335,2400.0
2007-09-24 13:30:00,19.15,19.15,19.15,19.15,0.0,18.2335,18.2335,18.2335,18.2335,0.0
2007-09-24 14:00:00,19.15,19.15,19.14,19.14,34200.0,18.2335,18.2335,18.2239,18.2239,34200.0
2007-09-24 14:30:00,19.1,19.11,19.1,19.1,1200.0,18.1859,18.1954,18.1859,18.1859,1200.0
2007-09-24 15:00:00,19.08,19.19,19.07,19.19,16500.0,18.1668,18.2716,18.1573,18.2716,16500.0
2007-09-24 15:30:00,19.19,19.24,19.15,19.17,42600.0,18.2716,18.3192,18.2335,18.2525,42600.0
2007-09-25 09:30:00,19.19,19.23,19.18,19.18,54000.0,18.2716,18.3096,18.262,18.262,54000.0
2007-09-25 10:00:00,19.22,19.25,19.22,19.25,10500.0,18.3001,18.3287,18.3001,18.3287,10500.0
2007-09-25 10:30:00,19.21,19.21,19.18,19.18,13800.0,18.2906,18.2906,18.262,18.262,13800.0
2007-09-25 11:00:00,19.16,19.18,19.16,19.16,4800.0,18.243,18.262,18.243,18.243,4800.0
2007-09-25 11:30:00,19.16,19.16,19.13,19.14,5100.0,18.243,18.243,18.2144,18.2239,5100.0
2007-09-25 12:00:00,19.17,19.18,19.13,19.13,4500.0,18.2525,18.262,18.2144,18.2144,4500.0
2007-09-25 12:30:00,19.17,19.18,19.17,19.18,20100.0,18.2525,18.262,18.2525,18.262,20100.0
2007-09-25 13:00:00,19.19,19.23,19.19,19.22,1800.0,18.2716,18.3096,18.2716,18.3001,1800.0
2007-09-25 13:30:00,19.23,19.23,19.21,19.21,11100.0,18.3096,18.3096,18.2906,18.2906,11100.0
2007-09-25 14:00:00,19.19,19.19,19.17,19.17,37500.0,18.2716,18.2716,18.2525,18.2525,37500.0
2007-09-25 14:30:00,19.17,19.23,19.17,19.23,3300.0,18.2525,18.3096,18.2525,18.3096,3300.0
2007-09-25 15:00:00,19.23,19.26,19.2,19.21,35700.0,18.3096,18.3382,18.2811,18.2906,35700.0
2007-09-25 15:30:00,19.2,19.24,19.17,19.24,64500.0,18.2811,18.3192,18.2525,18.3192,64500.0
2007-09-26 09:30:00,19.29,19.33,19.29,19.33,2400.0,18.3668,18.4049,18.3668,18.4049,2400.0
2007-09-26 10:00:00,19.33,19.43,19.33,19.42,159000.0,18.4049,18.5001,18.4049,18.4905,159000.0
2007-09-26 10:30:00,19.4,19.4,19.39,19.39,1200.0,18.4715,18.4715,18.462,18.462,1200.0
2007-09-26 11:00:00,19.41,19.44,19.41,19.44,600.0,18.481,18.5096,18.481,18.5096,600.0
2007-09-26 11:30:00,19.48,19.51,19.46,19.49,14100.0,18.5477,18.5762,18.5286,18.5572,14100.0
2007-09-26 12:00:00,19.5,19.5,19.5,19.5,2400.0,18.5667,18.5667,18.5667,18.5667,2400.0
2007-09-26 12:30:00,19.5,19.5,19.48,19.48,1800.0,18.5667,18.5667,18.5477,18.5477,1800.0
2007-09-26 13:00:00,19.48,19.48,19.48,19.48,0.0,18.5477,18.5477,18.5477,18.5477,0.0
2007-09-26 13:30:00,19.43,19.43,19.35,19.35,26400.0,18.5001,18.5001,18.4239,18.4239,26400.0
2007-09-26 14:00:00,19.35,19.37,19.35,19.37,3600.0,18.4239,18.4429,18.4239,18.4429,3600.0
2007-09-26 14:30:00,19.36,19.38,19.3,19.36,9000.0,18.4334,18.4525,18.3763,18.4334,9000.0
2007-09-26 15:00:00,19.35,19.41,19.35,19.41,7200.0,18.4239,18.481,18.4239,18.481,7200.0
2007-09-26 15:30:00,19.41,19.42,19.39,19.39,9000.0,18.481,18.4905,18.462,18.462,9000.0
2007-09-27 09:30:00,19.47,19.48,19.4,19.4,8400.0,18.5382,18.5477,18.4715,18.4715,8400.0
2007-09-27 10:00:00,19.37,19.37,19.33,19.36,6000.0,18.4429,18.4429,18.4049,18.4334,6000.0
2007-09-27 10:30:00,19.33,19.37,19.32,19.37,3600.0,18.4049,18.4429,18.3953,18.4429,3600.0
2007-09-27 11:00:00,19.37,19.37,19.32,19.32,9600.0,18.4429,18.4429,18.3953,18.3953,9600.0
2007-09-27 11:30:00,19.34,19.35,19.34,19.35,600.0,18.4144,18.4239,18.4144,18.4239,600.0
2007-09-27 12:00:00,19.33,19.33,19.33,19.33,300.0,18.4049,18.4049,18.4049,18.4049,300.0
2007-09-27 12:30:00,19.34,19.34,19.32,19.32,3900.0,18.4144,18.4144,18.3953,18.3953,3900.0
2007-09-27 13:00:00,19.32,19.34,19.31,19.34,8100.0,18.3953,18.4144,18.3858,18.4144,8100.0
2007-09-27 13:30:00,19.35,19.35,19.32,19.32,1200.0,18.4239,18.4239,18.3953,18.3953,1200.0
2007-09-27 14:00:00,19.33,19.38,19.33,19.38,3300.0,18.4049,18.4525,18.4049,18.4525,3300.0
2007-09-27 14:30:00,19.37,19.37,19.36,19.36,6600.0,18.4429,18.4429,18.4334,18.4334,6600.0
2007-09-27 15:00:00,19.35,19.37,19.35,19.37,22500.0,18.4239,18.4429,18.4239,18.4429,22500.0
2007-09-27 15:30:00,19.38,19.39,19.36,19.39,17100.0,18.4525,18.462,18.4334,18.462,17100.0
2007-09-28 09:30:00,19.39,19.49,19.39,19.49,6900.0,18.462,18.5572,18.462,18.5572,6900.0
2007-09-28 10:00:00,19.45,19.45,19.36,19.36,5100.0,18.5191,18.5191,18.4334,18.4334,5100.0
2007-09-28 10:30:00,19.25,19.27,19.25,19.27,3300.0,18.3287,18.3477,18.3287,18.3477,3300.0
2007-09-28 11:00:00,19.28,19.28,19.28,19.28,600.0,18.3572,18.3572,18.3572,18.3572,600.0
2007-09-28 11:30:00,19.32,19.32,19.29,19.29,6900.0,18.3953,18.3953,18.3668,18.3668,6900.0
2007-09-28 12:00:00,19.29,19.29,19.29,19.29,0.0,18.3668,18.3668,18.3668,18.3668,0.0
2007-09-28 12:30:00,19.31,19.32,19.31,19.32,5400.0,18.3858,18.3953,18.3858,18.3953,5400.0
2007-09-28 13:00:00,19.34,19.34,19.34,19.34,900.0,18.4144,18.4144,18.4144,18.4144,900.0
2007-09-28 13:30:00,19.38,19.38,19.37,19.37,6000.0,18.4525,18.4525,18.4429,18.4429,6000.0
2007-09-28 14:00:00,19.33,19.33,19.33,19.33,1500.0,18.4049,18.4049,18.4049,18.4049,1500.0
2007-09-28 14:30:00,19.32,19.32,19.28,19.28,15300.0,18.3953,18.3953,18.3572,18.3572,15300.0
2007-09-28 15:00:00,19.23,19.23,19.23,19.23,300.0,18.3096,18.3096,18.3096,18.3096,300.0
2007-09-28 15:30:00,19.31,19.35,19.3,19.32,79500.0,18.3858,18.4239,18.3763,18.3953,79500.0
2007-10-01 09:30:00,19.35,19.42,19.35,19.4,28200.0,18.4239,18.4905,18.4239,18.4715,28200.0
2007-10-01 10:00:00,19.41,19.46,19.4,19.45,38400.0,18.481,18.5286,18.4715,18.5191,38400.0
2007-10-01 10:30:00,19.41,19.41,19.39,19.41,21000.0,18.481,18.481,18.462,18.481,21000.0
2007-10-01 11:00:00,19.41,19.44,19.41,19.41,24600.0,18.481,18.5096,18.481,18.481,24600.0
2007-10-01 11:30:00,19.44,19.46,19.43,19.46,20700.0,18.5096,18.5286,18.5001,18.5286,20700.0
2007-10-01 12:00:00,19.47,19.5,19.44,19.48,37800.0,18.5382,18.5667,18.5096,18.5477,37800.0
2007-10-01 12:30:00,19.48,19.48,19.45,19.45,14700.0,18.5477,18.5477,18.5191,18.5191,14700.0
2007-10-01 13:00:00,19.46,19.54,19.46,19.51,24300.0,18.5286,18.6048,18.5286,18.5762,24300.0
2007-10-01 13:30:00,19.53,19.54,19.52,19.53,16500.0,18.5953,18.6048,18.5858,18.5953,16500.0
2007-10-01 14:00:00,19.54,19.55,19.53,19.53,21000.0,18.6048,18.6143,18.5953,18.5953,21000.0
2007-10-01 14:30:00,19.53,19.58,19.53,19.58,25200.0,18.5953,18.6429,18.5953,18.6429,25200.0
2007-10-01 15:00:00,19.58,19.58,19.58,19.58,5100.0,18.6429,18.6429,18.6429,18.6429,5100.0
2007-10-01 15:30:00,19.56,19.57,19.51,19.56,126900.0,18.6238,18.6334,18.5762,18.6238,126900.0
2007-10-02 09:30:00,19.68,19.68,19.61,19.65,55500.0,18.7381,18.7381,18.6715,18.7095,55500.0
2007-10-02 10:00:00,19.64,19.66,19.58,19.58,25800.0,18.7,18.7191,18.6429,18.6429,25800.0
2007-10-02 10:30:00,19.58,19.61,19.57,19.6,5100.0,18.6429,18.6715,18.6334,18.6619,5100.0
2007-10-02 11:00:00,19.6,19.6,19.6,19.6,900.0,18.6619,18.6619,18.6619,18.6619,900.0
2007-10-02 11:30:00,19.63,19.67,19.63,19.63,2700.0,18.6905,18.7286,18.6905,18.6905,2700.0
2007-10-02 12:00:00,19.62,19.62,19.58,19.6,2100.0,18.681,18.681,18.6429,18.6619,2100.0
2007-10-02 12:30:00,19.58,19.61,19.56,19.61,1800.0,18.6429,18.6715,18.6238,18.6715,1800.0
2007-10-02 13:00:00,19.6,19.6,19.55,19.55,6900.0,18.6619,18.6619,18.6143,18.6143,6900.0
2007-10-02 13:30:00,19.55,19.58,19.55,19.58,2100.0,18.6143,18.6429,18.6143,18.6429,2100.0
2007-10-02 14:00:00,19.61,19.61,19.61,19.61,300.0,18.6715,18.6715,18.6715,18.6715,300.0
2007-10-02 14:30:00,19.62,19.68,19.62,19.64,900.0,18.681,18.7381,18.681,18.7,900.0
2007-10-02 15:00:00,19.62,19.65,19.6,19.61,2100.0,18.681,18.7095,18.6619,18.6715,2100.0
2007-10-02 15:30:00,19.61,19.7,19.61,19.69,40200.0,18.6715,18.7571,18.6715,18.7476,40200.0
2007-10-03 09:30:00,19.68,19.75,19.66,19.68,18000.0,18.7381,18.8047,18.7191,18.7381,18000.0
2007-10-03 10:00:00,19.73,19.76,19.73,19.76,1500.0,18.7857,18.8143,18.7857,18.8143,1500.0
2007-10-03 10:30:00,19.79,19.79,19.79,19.79,600.0,18.8428,18.8428,18.8428,18.8428,600.0
2007-10-03 11:00:00,19.83,19.86,19.83,19.86,1200.0,18.8809,18.9095,18.8809,18.9095,1200.0
2007-10-03 11:30:00,19.87,19.92,19.87,19.92,10200.0,18.919,18.9666,18.919,18.9666,10200.0
2007-10-03 12:00:00,19.91,19.94,19.91,19.93,7800.0,18.9571,18.9857,18.9571,18.9761,7800.0
2007-10-03 12:30:00,19.92,19.92,19.92,19.92,1800.0,18.9666,18.9666,18.9666,18.9666,1800.0
2007-10-03 13:00:00,19.91,19.91,19.88,19.88,3300.0,18.9571,18.9571,18.9285,18.9285,3300.0
2007-10-03 13:30:00,19.87,19.87,19.85,19.85,900.0,18.919,18.919,18.9,18.9,900.0
2007-10-03 14:00:00,19.79,19.79,19.79,19.79,300.0,18.8428,18.8428,18.8428,18.8428,300.0
2007-10-03 14:30:00,19.8,19.8,19.8,19.8,600.0,18.8524,18.8524,18.8524,18.8524,600.0
2007-10-03 15:00:00,19.76,19.77,19.76,19.77,3600.0,18.8143,18.8238,18.8143,18.8238,3600.0
2007-10-03 15:30:00,19.75,19.78,19.73,19.75,21600.0,18.8047,18.8333,18.7857,18.8047,21600.0
2007-10-04 09:30:00,19.82,19.82,19.78,19.78,7500.0,18.8714,18.8714,18.8333,18.8333,7500.0
2007-10-04 10:00:00,19.79,19.82,19.79,19.82,83100.0,18.8428,18.8714,18.8428,18.8714,83100.0
2007-10-04 10:30:00,19.82,19.86,19.82,19.86,3300.0,18.8714,18.9095,18.8714,18.9095,3300.0
2007-10-04 11:00:00,19.9,19.91,19.9,19.91,2100.0,18.9476,18.9571,18.9476,18.9571,2100.0
2007-10-04 11:30:00,19.92,19.92,19.89,19.89,1800.0,18.9666,18.9666,18.938,18.938,1800.0
2007-10-04 12:00:00,19.89,19.89,19.87,19.87,600.0,18.938,18.938,18.919,18.919,600.0
2007-10-04 12:30:00,19.88,19.88,19.88,19.88,300.0,18.9285,18.9285,18.9285,18.9285,300.0
2007-10-04 13:00:00,19.88,19.88,19.85,19.86,25500.0,18.9285,18.9285,18.9,18.9095,25500.0
2007-10-04 13:30:00,19.87,19.87,19.86,19.87,2700.0,18.919,18.919,18.9095,18.919,2700.0
2007-10-04 14:00:00,19.87,19.87,19.87,19.87,300.0,18.919,18.919,18.919,18.919,300.0
2007-10-04 14:30:00,19.85,19.85,19.83,19.83,5700.0,18.9,18.9,18.8809,18.8809,5700.0
2007-10-04 15:00:00,19.83,19.83,19.79,19.81,24900.0,18.8809,18.8809,18.8428,18.8619,24900.0
2007-10-04 15:30:00,19.8,19.81,19.76,19.78,10200.0,18.8524,18.8619,18.8143,18.8333,10200.0
2007-10-05 09:30:00,19.91,19.91,19.82,19.82,6600.0,18.9571,18.9571,18.8714,18.8714,6600.0
2007-10-05 10:00:00,19.8,19.86,19.8,19.85,3300.0,18.8524,18.9095,18.8524,18.9,3300.0
2007-10-05 10:30:00,19.87,19.87,19.87,19.87,2700.0,18.919,18.919,18.919,18.919,2700.0
2007-10-05 11:00:00,19.93,19.93,19.93,19.93,1500.0,18.9761,18.9761,18.9761,18.9761,1500.0
2007-10-05 11:30:00,19.95,20.02,19.95,20.02,5100.0,18.9952,19.0618,18.9952,19.0618,5100.0
2007-10-05 12:00:00,20.03,20.04,20.0,20.01,157200.0,19.0713,19.0809,19.0428,19.0523,157200.0
2007-10-05 12:30:00,20.03,20.04,20.03,20.04,900.0,19.0713,19.0809,19.0713,19.0809,900.0
2007-10-05 13:00:00,20.06,20.06,20.05,20.05,3600.0,19.0999,19.0999,19.0904,19.0904,3600.0
2007-10-05 13:30:00,20.04,20.09,20.04,20.07,12300.0,19.0809,19.1285,19.0809,19.1094,12300.0
2007-10-05 14:00:00,20.07,20.09,20.07,20.09,15300.0,19.1094,19.1285,19.1094,19.1285,15300.0
2007-10-05 14:30:00,20.09,20.12,20.09,20.12,4500.0,19.1285,19.157,19.1285,19.157,4500.0
2007-10-05 15:00:00,20.12,20.15,20.12,20.13,3600.0,19.157,19.1856,19.157,19.1666,3600.0
2007-10-05 15:30:00,20.11,20.11,20.05,20.08,14400.0,19.1475,19.1475,19.0904,19.119,14400.0
2007-10-08 09:30:00,20.11,20.11,20.06,20.08,7800.0,19.1475,19.1475,19.0999,19.119,7800.0
2007-10-08 10:00:00,20.06,20.07,20.06,20.07,3900.0,19.0999,19.1094,19.0999,19.1094,3900.0
2007-10-08 10:30:00,20.06,20.08,20.05,20.07,7200.0,19.0999,19.119,19.0904,19.1094,7200.0
2007-10-08 11:00:00,20.03,20.03,20.0,20.02,12000.0,19.0713,19.0713,19.0428,19.0618,12000.0
2007-10-08 11:30:00,19.99,19.99,19.98,19.98,4200.0,19.0333,19.0333,19.0237,19.0237,4200.0
2007-10-08 12:00:00,19.99,20.0,19.97,20.0,1800.0,19.0333,19.0428,19.0142,19.0428,1800.0
2007-10-08 12:30:00,20.03,20.08,20.03,20.05,3000.0,19.0713,19.119,19.0713,19.0904,3000.0
2007-10-08 13:00:00,20.07,20.07,20.05,20.05,1200.0,19.1094,19.1094,19.0904,19.0904,1200.0
2007-10-08 13:30:00,20.07,20.08,20.07,20.08,2400.0,19.1094,19.119,19.1094,19.119,2400.0
2007-10-08 14:00:00,20.06,20.06,20.03,20.03,3900.0,19.0999,19.0999,19.0713,19.0713,3900.0
2007-10-08 14:30:00,20.08,20.08,20.04,20.04,5400.0,19.119,19.119,19.0809,19.0809,5400.0
2007-10-08 15:00:00,20.04,20.06,20.04,20.06,2100.0,19.0809,19.0999,19.0809,19.0999,2100.0
2007-10-08 15:30:00,20.04,20.08,20.04,20.08,8400.0,19.0809,19.119,19.0809,19.119,8400.0
2007-10-09 09:30:00,20.13,20.16,20.08,20.08,19200.0,19.1666,19.1951,19.119,19.119,19200.0
2007-10-09 10:00:00,20.05,20.05,20.02,20.02,18000.0,19.0904,19.0904,19.0618,19.0618,18000.0
2007-10-09 10:30:00,20.02,20.02,20.02,20.02,0.0,19.0618,19.0618,19.0618,19.0618,0.0
2007-10-09 11:00:00,20.08,20.08,20.03,20.05,900.0,19.119,19.119,19.0713,19.0904,900.0
2007-10-09 11:30:00,20.04,20.04,20.02,20.03,1500.0,19.0809,19.0809,19.0618,19.0713,1500.0
2007-10-09 12:00:00,20.04,20.05,20.04,20.05,3600.0,19.0809,19.0904,19.0809,19.0904,3600.0
2007-10-09 12:30:00,20.03,20.03,20.02,20.03,3000.0,19.0713,19.0713,19.0618,19.0713,3000.0
2007-10-09 13:00:00,20.05,20.05,20.02,20.02,3300.0,19.0904,19.0904,19.0618,19.0618,3300.0
2007-10-09 13:30:00,20.0,20.0,19.98,19.98,3000.0,19.0428,19.0428,19.0237,19.0237,3000.0
2007-10-09 14:00:00,20.03,20.03,19.98,20.0,3900.0,19.0713,19.0713,19.0237,19.0428,3900.0
2007-10-09 14:30:00,20.06,20.06,20.06,20.06,300.0,19.0999,19.0999,19.0999,19.0999,300.0
2007-10-09 15:00:00,20.08,20.1,20.08,20.1,900.0,19.119,19.138,19.119,19.138,900.0
2007-10-09 15:30:00,20.09,20.09,20.04,20.07,14700.0,19.1285,19.1285,19.0809,19.1094,14700.0
2007-10-10 09:30:00,20.03,20.04,19.99,20.0,8700.0,19.0713,19.0809,19.0333,19.0428,8700.0
2007-10-10 10:00:00,19.98,20.0,19.97,20.0,4500.0,19.0237,19.0428,19.0142,19.0428,4500.0
2007-10-10 10:30:00,20.02,20.02,20.02,20.02,600.0,19.0618,19.0618,19.0618,19.0618,600.0
2007-10-10 11:00:00,20.0,20.02,20.0,20.0,4200.0,19.0428,19.0618,19.0428,19.0428,4200.0
2007-10-10 11:30:00,20.06,20.07,20.06,20.07,1200.0,19.0999,19.1094,19.0999,19.1094,1200.0
2007-10-10 12:00:00,20.06,20.06,20.04,20.06,5700.0,19.0999,19.0999,19.0809,19.0999,5700.0
2007-10-10 12:30:00,20.05,20.06,20.05,20.06,1500.0,19.0904,19.0999,19.0904,19.0999,1500.0
2007-10-10 13:00:00,20.04,20.04,20.02,20.03,1800.0,19.0809,19.0809,19.0618,19.0713,1800.0
2007-10-10 13:30:00,20.04,20.05,20.04,20.05,900.0,19.0809,19.0904,19.0809,19.0904,900.0
2007-10-10 14:00:00,20.08,20.11,20.08,20.11,27000.0,19.119,19.1475,19.119,19.1475,27000.0
2007-10-10 14:30:00,20.12,20.15,20.11,20.11,108900.0,19.157,19.1856,19.1475,19.1475,108900.0
2007-10-10 15:00:00,20.14,20.18,20.14,20.18,29700.0,19.1761,19.2142,19.1761,19.2142,29700.0
2007-10-10 15:30:00,20.17,20.18,20.15,20.17,99000.0,19.2046,19.2142,19.1856,19.2046,99000.0
2007-10-11 09:30:00,20.28,20.3,20.21,20.28,16200.0,19.3094,19.3284,19.2427,19.3094,16200.0
2007-10-11 10:00:00,20.32,20.32,20.31,20.31,1800.0,19.3475,19.3475,19.3379,19.3379,1800.0
2007-10-11 10:30:00,20.35,20.35,20.29,20.29,1500.0,19.376,19.376,19.3189,19.3189,1500.0
2007-10-11 11:00:00,20.26,20.26,20.2,20.23,4800.0,19.2903,19.2903,19.2332,19.2618,4800.0
2007-10-11 11:30:00,20.22,20.23,20.22,20.23,3900.0,19.2523,19.2618,19.2523,19.2618,3900.0
2007-10-11 12:00:00,20.3,20.32,20.26,20.31,5700.0,19.3284,19.3475,19.2903,19.3379,5700.0
2007-10-11 12:30:00,20.31,20.31,20.31,20.31,0.0,19.3379,19.3379,19.3379,19.3379,0.0
2007-10-11 13:00:00,20.34,20.34,20.31,20.31,3000.0,19.3665,19.3665,19.3379,19.3379,3000.0
2007-10-11 13:30:00,20.28,20.28,20.2,20.2,5700.0,19.3094,19.3094,19.2332,19.2332,5700.0
2007-10-11 14:00:00,20.17,20.17,19.99,19.99,11400.0,19.2046,19.2046,19.0333,19.0333,11400.0
2007-10-11 14:30:00,19.98,20.02,19.97,19.97,3900.0,19.0237,19.0618,19.0142,19.0142,3900.0
2007-10-11 15:00:00,19.93,19.93,19.83,19.83,18300.0,18.9761,18.9761,18.8809,18.8809,18300.0
2007-10-11 15:30:00,19.84,19.89,19.84,19.89,17700.0,18.8904,18.938,18.8904,18.938,17700.0
2007-10-12 09:30:00,20.05,20.05,19.98,20.0,19200.0,19.0904,19.0904,19.0237,19.0428,19200.0
2007-10-12 10:00:00,20.05,20.08,20.03,20.05,14100.0,19.0904,19.119,19.0713,19.0904,14100.0
2007-10-12 10:30:00,20.08,20.09,20.05,20.07,16200.0,19.119,19.1285,19.0904,19.1094,16200.0
2007-10-12 11:00:00,20.14,20.19,20.14,20.19,16200.0,19.1761,19.2237,19.1761,19.2237,16200.0
2007-10-12 11:30:00,20.19,20.19,20.17,20.19,2100.0,19.2237,19.2237,19.2046,19.2237,2100.0
2007-10-12 12:00:00,20.15,20.18,20.12,20.15,15300.0,19.1856,19.2142,19.157,19.1856,15300.0
2007-10-12 12:30:00,20.15,20.17,20.15,20.17,6600.0,19.1856,19.2046,19.1856,19.2046,6600.0
2007-10-12 13:00:00,20.13,20.13,20.07,20.09,10500.0,19.1666,19.1666,19.1094,19.1285,10500.0
2007-10-12 13:30:00,20.1,20.1,20.1,20.1,300.0,19.138,19.138,19.138,19.138,300.0
2007-10-12 14:00:00,20.13,20.13,20.12,20.12,900.0,19.1666,19.1666,19.157,19.157,900.0
2007-10-12 14:30:00,20.12,20.12,20.11,20.12,21600.0,19.157,19.157,19.1475,19.157,21600.0
2007-10-12 15:00:00,20.12,20.12,20.05,20.06,40200.0,19.157,19.157,19.0904,19.0999,40200.0
2007-10-12 15:30:00,20.03,20.05,20.03,20.03,11400.0,19.0713,19.0904,19.0713,19.0713,11400.0
2007-10-15 09:30:00,20.44,20.44,20.31,20.31,15090300.0,19.4617,19.4617,19.3379,19.3379,15090300.0
2007-10-15 10:00:00,20.3,20.33,20.28,20.33,28800.0,19.3284,19.357,19.3094,19.357,28800.0
2007-10-15 10:30:00,20.29,20.29,20.23,20.23,3600.0,19.3189,19.3189,19.2618,19.2618,3600.0
2007-10-15 11:00:00,20.19,20.23,20.12,20.12,2400.0,19.2237,19.2618,19.157,19.157,2400.0
2007-10-15 11:30:00,20.23,20.25,20.21,20.25,75900.0,19.2618,19.2808,19.2427,19.2808,75900.0
2007-10-15 12:00:00,20.24,20.29,20.22,20.25,19500.0,19.2713,19.3189,19.2523,19.2808,19500.0
2007-10-15 12:30:00,20.24,20.24,20.13,20.14,2100.0,19.2713,19.2713,19.1666,19.1761,2100.0
2007-10-15 13:00:00,20.13,20.14,20.13,20.14,1200.0,19.1666,19.1761,19.1666,19.1761,1200.0
2007-10-15 13:30:00,20.14,20.14,20.14,20.14,600.0,19.1761,19.1761,19.1761,19.1761,600.0
2007-10-15 14:00:00,20.13,20.13,20.06,20.06,16500.0,19.1666,19.1666,19.0999,19.0999,16500.0
2007-10-15 14:30:00,20.1,20.14,20.05,20.08,6600.0,19.138,19.1761,19.0904,19.119,6600.0
2007-10-15 15:00:00,20.12,20.12,20.0,20.0,13800.0,19.157,19.157,19.0428,19.0428,13800.0
2007-10-15 15:30:00,20.03,20.13,20.03,20.11,19200.0,19.0713,19.1666,19.0713,19.1475,19200.0
2007-10-16 09:30:00,20.12,20.12,19.95,19.97,176400.0,19.157,19.157,18.9952,19.0142,176400.0
2007-10-16 10:00:00,20.06,20.06,20.02,20.02,8100.0,19.0999,19.0999,19.0618,19.0618,8100.0
2007-10-16 10:30:00,20.02,20.08,20.02,20.08,1800.0,19.0618,19.119,19.0618,19.119,1800.0
2007-10-16 11:00:00,20.12,20.12,20.12,20.12,600.0,19.157,19.157,19.157,19.157,600.0
2007-10-16 11:30:00,20.12,20.16,20.11,20.11,3000.0,19.157,19.1951,19.1475,19.1475,3000.0
2007-10-16 12:00:00,20.11,20.11,20.07,20.1,4500.0,19.1475,19.1475,19.1094,19.138,4500.0
2007-10-16 12:30:00,20.1,20.11,20.08,20.1,2100.0,19.138,19.1475,19.119,19.138,2100.0
2007-10-16 13:00:00,20.08,20.08,19.94,20.0,36000.0,19.119,19.119,18.9857,19.0428,36000.0
2007-10-16 13:30:00,19.98,19.98,19.98,19.98,12900.0,19.0237,19.0237,19.0237,19.0237,12900.0
2007-10-16 14:00:00,19.96,20.02,19.96,20.02,12600.0,19.0047,19.0618,19.0047,19.0618,12600.0
2007-10-16 14:30:00,19.96,19.98,19.96,19.98,1500.0,19.0047,19.0237,19.0047,19.0237,1500.0
2007-10-16 15:00:00,20.0,20.0,19.99,19.99,3300.0,19.0428,19.0428,19.0333,19.0333,3300.0
2007-10-16 15:30:00,20.05,20.05,20.02,20.03,3600.0,19.0904,19.0904,19.0618,19.0713,3600.0
2007-10-17 09:30:00,20.19,20.19,20.16,20.17,8400.0,19.2237,19.2237,19.1951,19.2046,8400.0
2007-10-17 10:00:00,20.16,20.16,20.1,20.1,81900.0,19.1951,19.1951,19.138,19.138,81900.0
2007-10-17 10:30:00,20.1,20.1,20.1,20.1,0.0,19.138,19.138,19.138,19.138,0.0
2007-10-17 11:00:00,20.1,20.11,20.1,20.11,900.0,19.138,19.1475,19.138,19.1475,900.0
2007-10-17 11:30:00,20.1,20.1,20.1,20.1,600.0,19.138,19.138,19.138,19.138,600.0
2007-10-17 12:00:00,20.1,20.11,20.03,20.03,7200.0,19.138,19.1475,19.0713,19.0713,7200.0
2007-10-17 12:30:00,20.05,20.05,20.0,20.0,21300.0,19.0904,19.0904,19.0428,19.0428,21300.0
2007-10-17 13:00:00,19.97,19.97,19.87,19.94,23400.0,19.0142,19.0142,18.919,18.9857,23400.0
2007-10-17 13:30:00,19.92,19.95,19.83,19.85,21600.0,18.9666,18.9952,18.8809,18.9,21600.0
2007-10-17 14:00:00,19.87,19.87,19.86,19.86,600.0,18.919,18.919,18.9095,18.9095,600.0
2007-10-17 14:30:00,19.83,19.92,19.83,19.92,80100.0,18.8809,18.9666,18.8809,18.9666,80100.0
2007-10-17 15:00:00,19.94,20.02,19.94,20.02,25800.0,18.9857,19.0618,18.9857,19.0618,25800.0
2007-10-17 15:30:00,20.01,20.13,20.01,20.13,3600.0,19.0523,19.1666,19.0523,19.1666,3600.0
2007-10-18 09:30:00,19.96,19.96,19.91,19.93,13800.0,19.0047,19.0047,18.9571,18.9761,13800.0
2007-10-18 10:00:00,19.9,19.98,19.9,19.98,6300.0,18.9476,19.0237,18.9476,19.0237,6300.0
2007-10-18 10:30:00,20.01,20.01,19.95,19.95,5400.0,19.0523,19.0523,18.9952,18.9952,5400.0
2007-10-18 11:00:00,19.95,19.96,19.9,19.92,8700.0,18.9952,19.0047,18.9476,18.9666,8700.0
2007-10-18 11:30:00,19.92,19.94,19.92,19.94,3600.0,18.9666,18.9857,18.9666,18.9857,3600.0
2007-10-18 12:00:00,19.95,19.96,19.93,19.94,45600.0,18.9952,19.0047,18.9761,18.9857,45600.0
2007-10-18 12:30:00,19.94,20.02,19.94,20.01,161400.0,18.9857,19.0618,18.9857,19.0523,161400.0
2007-10-18 13:00:00,20.0,20.01,20.0,20.01,6600.0,19.0428,19.0523,19.0428,19.0523,6600.0
2007-10-18 13:30:00,20.04,20.04,20.04,20.04,300.0,19.0809,19.0809,19.0809,19.0809,300.0
2007-10-18 14:00:00,20.16,20.17,20.13,20.13,162600.0,19.1951,19.2046,19.1666,19.1666,162600.0
2007-10-18 14:30:00,20.15,20.15,20.1,20.1,32400.0,19.1856,19.1856,19.138,19.138,32400.0
2007-10-18 15:00:00,20.1,20.13,20.05,20.05,96600.0,19.138,19.1666,19.0904,19.0904,96600.0
2007-10-18 15:30:00,20.03,20.05,19.97,19.98,158700.0,19.0713,19.0904,19.0142,19.0237,158700.0
2007-10-19 09:30:00,19.93,19.93,19.75,19.81,47700.0,18.9761,18.9761,18.8047,18.8619,47700.0
2007-10-19 10:00:00,19.78,19.78,19.71,19.78,31200.0,18.8333,18.8333,18.7667,18.8333,31200.0
2007-10-19 10:30:00,19.75,19.78,19.67,19.67,16500.0,18.8047,18.8333,18.7286,18.7286,16500.0
2007-10-19 11:00:00,19.73,19.74,19.73,19.74,1200.0,18.7857,18.7952,18.7857,18.7952,1200.0
2007-10-19 11:30:00,19.77,19.79,19.73,19.79,13500.0,18.8238,18.8428,18.7857,18.8428,13500.0
2007-10-19 12:00:00,19.84,19.84,19.81,19.81,900.0,18.8904,18.8904,18.8619,18.8619,900.0
2007-10-19 12:30:00,19.79,19.83,19.79,19.81,2100.0,18.8428,18.8809,18.8428,18.8619,2100.0
2007-10-19 13:00:00,19.78,19.8,19.78,19.8,900.0,18.8333,18.8524,18.8333,18.8524,900.0
2007-10-19 13:30:00,19.76,19.82,19.75,19.82,4500.0,18.8143,18.8714,18.8047,18.8714,4500.0
2007-10-19 14:00:00,19.79,19.79,19.73,19.73,900.0,18.8428,18.8428,18.7857,18.7857,900.0
2007-10-19 14:30:00,19.72,19.73,19.65,19.66,9300.0,18.7762,18.7857,18.7095,18.7191,9300.0
2007-10-19 15:00:00,19.64,19.66,19.61,19.63,11100.0,18.7,18.7191,18.6715,18.6905,11100.0
2007-10-19 15:30:00,19.6,19.61,19.54,19.57,33300.0,18.6619,18.6715,18.6048,18.6334,33300.0
2007-10-22 09:30:00,19.25,19.5,19.21,19.5,30000.0,18.3287,18.5667,18.2906,18.5667,30000.0
2007-10-22 10:00:00,19.47,19.66,19.47,19.54,34500.0,18.5382,18.7191,18.5382,18.6048,34500.0
2007-10-22 10:30:00,19.53,19.55,19.42,19.42,33000.0,18.5953,18.6143,18.4905,18.4905,33000.0
2007-10-22 11:00:00,19.43,19.44,19.4,19.41,17100.0,18.5001,18.5096,18.4715,18.481,17100.0
2007-10-22 11:30:00,19.45,19.5,19.44,19.5,18300.0,18.5191,18.5667,18.5096,18.5667,18300.0
2007-10-22 12:00:00,19.48,19.48,19.48,19.48,300.0,18.5477,18.5477,18.5477,18.5477,300.0
2007-10-22 12:30:00,19.47,19.59,19.47,19.59,13500.0,18.5382,18.6524,18.5382,18.6524,13500.0
2007-10-22 13:00:00,19.59,19.65,19.59,19.65,3300.0,18.6524,18.7095,18.6524,18.7095,3300.0
2007-10-22 13:30:00,19.67,19.68,19.6,19.6,2700.0,18.7286,18.7381,18.6619,18.6619,2700.0
2007-10-22 14:00:00,19.61,19.65,19.61,19.61,6300.0,18.6715,18.7095,18.6715,18.6715,6300.0
2007-10-22 14:30:00,19.58,19.62,19.58,19.62,1800.0,18.6429,18.681,18.6429,18.681,1800.0
2007-10-22 15:00:00,19.55,19.55,19.53,19.54,23400.0,18.6143,18.6143,18.5953,18.6048,23400.0
2007-10-22 15:30:00,19.54,19.62,19.54,19.62,1200.0,18.6048,18.681,18.6048,18.681,1200.0
2007-10-23 09:30:00,19.72,19.75,19.69,19.75,43500.0,18.7762,18.8047,18.7476,18.8047,43500.0
2007-10-23 10:00:00,19.77,19.79,19.67,19.71,9300.0,18.8238,18.8428,18.7286,18.7667,9300.0
2007-10-23 10:30:00,19.71,19.73,19.69,19.69,5400.0,18.7667,18.7857,18.7476,18.7476,5400.0
2007-10-23 11:00:00,19.71,19.71,19.62,19.65,26400.0,18.7667,18.7667,18.681,18.7095,26400.0
2007-10-23 11:30:00,19.66,19.68,19.6,19.64,178200.0,18.7191,18.7381,18.6619,18.7,178200.0
2007-10-23 12:00:00,19.67,19.67,19.62,19.64,3600.0,18.7286,18.7286,18.681,18.7,3600.0
2007-10-23 12:30:00,19.66,19.66,19.64,19.64,1800.0,18.7191,18.7191,18.7,18.7,1800.0
2007-10-23 13:00:00,19.64,19.64,19.64,19.64,300.0,18.7,18.7,18.7,18.7,300.0
2007-10-23 13:30:00,19.72,19.73,19.68,19.68,1200.0,18.7762,18.7857,18.7381,18.7381,1200.0
2007-10-23 14:00:00,19.71,19.79,19.71,19.78,4800.0,18.7667,18.8428,18.7667,18.8333,4800.0
2007-10-23 14:30:00,19.81,19.82,19.77,19.77,4500.0,18.8619,18.8714,18.8238,18.8238,4500.0
2007-10-23 15:00:00,19.78,19.79,19.73,19.79,2700.0,18.8333,18.8428,18.7857,18.8428,2700.0
2007-10-23 15:30:00,19.8,19.9,19.8,19.9,23700.0,18.8524,18.9476,18.8524,18.9476,23700.0
2007-10-24 09:30:00,19.83,19.88,19.83,19.84,10800.0,18.8809,18.9285,18.8809,18.8904,10800.0
2007-10-24 10:00:00,19.83,19.83,19.73,19.78,2700.0,18.8809,18.8809,18.7857,18.8333,2700.0
2007-10-24 10:30:00,19.75,19.75,19.66,19.66,22200.0,18.8047,18.8047,18.7191,18.7191,22200.0
2007-10-24 11:00:00,19.6,19.61,19.57,19.61,45900.0,18.6619,18.6715,18.6334,18.6715,45900.0
2007-10-24 11:30:00,19.6,19.65,19.59,19.61,140400.0,18.6619,18.7095,18.6524,18.6715,140400.0
2007-10-24 12:00:00,19.64,19.64,19.59,19.59,900.0,18.7,18.7,18.6524,18.6524,900.0
2007-10-24 12:30:00,19.61,19.62,19.6,19.6,70800.0,18.6715,18.681,18.6619,18.6619,70800.0
2007-10-24 13:00:00,19.6,19.6,19.6,19.6,900.0,18.6619,18.6619,18.6619,18.6619,900.0
2007-10-24 13:30:00,19.57,19.57,19.54,19.54,30300.0,18.6334,18.6334,18.6048,18.6048,30300.0
2007-10-24 14:00:00,19.51,19.55,19.48,19.52,39900.0,18.5762,18.6143,18.5477,18.5858,39900.0
2007-10-24 14:30:00,19.6,19.65,19.59,19.65,21900.0,18.6619,18.7095,18.6524,18.7095,21900.0
2007-10-24 15:00:00,19.66,19.79,19.66,19.77,52800.0,18.7191,18.8428,18.7191,18.8238,52800.0
2007-10-24 15:30:00,19.85,19.86,19.72,19.8,44700.0,18.9,18.9095,18.7762,18.8524,44700.0
2007-10-25 09:30:00,19.87,19.87,19.76,19.76,4800.0,18.919,18.919,18.8143,18.8143,4800.0
2007-10-25 10:00:00,19.73,19.87,19.73,19.87,49200.0,18.7857,18.919,18.7857,18.919,49200.0
2007-10-25 10:30:00,19.85,19.85,19.85,19.85,300.0,18.9,18.9,18.9,18.9,300.0
2007-10-25 11:00:00,19.91,19.91,19.83,19.84,81300.0,18.9571,18.9571,18.8809,18.8904,81300.0
2007-10-25 11:30:00,19.86,19.86,19.71,19.71,53100.0,18.9095,18.9095,18.7667,18.7667,53100.0
2007-10-25 12:00:00,19.72,19.8,19.71,19.8,47400.0,18.7762,18.8524,18.7667,18.8524,47400.0
2007-10-25 12:30:00,19.8,19.81,19.77,19.78,52200.0,18.8524,18.8619,18.8238,18.8333,52200.0
2007-10-25 13:00:00,19.76,19.76,19.68,19.69,21900.0,18.8143,18.8143,18.7381,18.7476,21900.0
2007-10-25 13:30:00,19.68,19.68,19.67,19.67,600.0,18.7381,18.7381,18.7286,18.7286,600.0
2007-10-25 14:00:00,19.62,19.76,19.62,19.76,6300.0,18.681,18.8143,18.681,18.8143,6300.0
2007-10-25 14:30:00,19.73,19.73,19.69,19.69,24900.0,18.7857,18.7857,18.7476,18.7476,24900.0
2007-10-25 15:00:00,19.78,19.8,19.73,19.77,3900.0,18.8333,18.8524,18.7857,18.8238,3900.0
2007-10-25 15:30:00,19.76,19.82,19.71,19.78,26400.0,18.8143,18.8714,18.7667,18.8333,26400.0
2007-10-26 09:30:00,20.15,20.15,19.94,19.94,21600.0,19.1856,19.1856,18.9857,18.9857,21600.0
2007-10-26 10:00:00,19.98,20.03,19.95,20.03,184800.0,19.0237,19.0713,18.9952,19.0713,184800.0
2007-10-26 10:30:00,20.03,20.03,19.98,20.0,1500.0,19.0713,19.0713,19.0237,19.0428,1500.0
2007-10-26 11:00:00,20.0,20.0,19.97,19.97,2100.0,19.0428,19.0428,19.0142,19.0142,2100.0
2007-10-26 11:30:00,19.99,19.99,19.97,19.98,7500.0,19.0333,19.0333,19.0142,19.0237,7500.0
2007-10-26 12:00:00,19.93,19.95,19.93,19.95,1200.0,18.9761,18.9952,18.9761,18.9952,1200.0
2007-10-26 12:30:00,19.97,20.01,19.97,20.01,20400.0,19.0142,19.0523,19.0142,19.0523,20400.0
2007-10-26 13:00:00,20.01,20.05,20.01,20.05,900.0,19.0523,19.0904,19.0523,19.0904,900.0
2007-10-26 13:30:00,20.05,20.05,20.05,20.05,300.0,19.0904,19.0904,19.0904,19.0904,300.0
2007-10-26 14:00:00,20.12,20.18,20.12,20.14,6600.0,19.157,19.2142,19.157,19.1761,6600.0
2007-10-26 14:30:00,20.14,20.18,20.13,20.18,75900.0,19.1761,19.2142,19.1666,19.2142,75900.0
2007-10-26 15:00:00,20.13,20.13,20.07,20.08,2400.0,19.1666,19.1666,19.1094,19.119,2400.0
2007-10-26 15:30:00,20.12,20.15,20.12,20.13,4800.0,19.157,19.1856,19.157,19.1666,4800.0
2007-10-29 09:30:00,20.17,20.18,20.15,20.16,10500.0,19.2046,19.2142,19.1856,19.1951,10500.0
2007-10-29 10:00:00,20.07,20.09,19.98,19.98,6600.0,19.1094,19.1285,19.0237,19.0237,6600.0
2007-10-29 10:30:00,20.02,20.07,20.02,20.05,5700.0,19.0618,19.1094,19.0618,19.0904,5700.0
2007-10-29 11:00:00,20.07,20.1,20.07,20.08,4200.0,19.1094,19.138,19.1094,19.119,4200.0
2007-10-29 11:30:00,20.09,20.09,20.05,20.05,6300.0,19.1285,19.1285,19.0904,19.0904,6300.0
2007-10-29 12:00:00,20.04,20.07,20.04,20.07,2100.0,19.0809,19.1094,19.0809,19.1094,2100.0
2007-10-29 12:30:00,20.07,20.07,20.07,20.07,600.0,19.1094,19.1094,19.1094,19.1094,600.0
2007-10-29 13:00:00,20.04,20.04,20.04,20.04,1200.0,19.0809,19.0809,19.0809,19.0809,1200.0
2007-10-29 13:30:00,20.04,20.06,20.03,20.06,2400.0,19.0809,19.0999,19.0713,19.0999,2400.0
2007-10-29 14:00:00,20.02,20.03,20.02,20.03,900.0,19.0618,19.0713,19.0618,19.0713,900.0
2007-10-29 14:30:00,20.02,20.02,19.97,20.0,21000.0,19.0618,19.0618,19.0142,19.0428,21000.0
2007-10-29 15:00:00,20.0,20.06,19.99,20.05,46200.0,19.0428,19.0999,19.0333,19.0904,46200.0
2007-10-29 15:30:00,20.05,20.11,20.05,20.11,55800.0,19.0904,19.1475,19.0904,19.1475,55800.0
2007-10-30 09:30:00,20.07,20.11,20.07,20.08,9600.0,19.1094,19.1475,19.1094,19.119,9600.0
2007-10-30 10:00:00,20.06,20.06,20.03,20.04,4800.0,19.0999,19.0999,19.0713,19.0809,4800.0
2007-10-30 10:30:00,20.07,20.09,20.06,20.08,21300.0,19.1094,19.1285,19.0999,19.119,21300.0
2007-10-30 11:00:00,20.03,20.03,20.01,20.02,2100.0,19.0713,19.0713,19.0523,19.0618,2100.0
2007-10-30 11:30:00,19.97,20.0,19.97,20.0,3000.0,19.0142,19.0428,19.0142,19.0428,3000.0
2007-10-30 12:00:00,19.99,19.99,19.99,19.99,900.0,19.0333,19.0333,19.0333,19.0333,900.0
2007-10-30 12:30:00,20.03,20.03,20.03,20.03,75000.0,19.0713,19.0713,19.0713,19.0713,75000.0
2007-10-30 13:00:00,20.02,20.02,20.02,20.02,600.0,19.0618,19.0618,19.0618,19.0618,600.0
2007-10-30 13:30:00,20.04,20.04,20.02,20.04,17100.0,19.0809,19.0809,19.0618,19.0809,17100.0
2007-10-30 14:00:00,20.04,20.05,20.04,20.05,1200.0,19.0809,19.0904,19.0809,19.0904,1200.0
2007-10-30 14:30:00,20.08,20.08,20.08,20.08,1200.0,19.119,19.119,19.119,19.119,1200.0
2007-10-30 15:00:00,20.08,20.11,20.08,20.11,30600.0,19.119,19.1475,19.119,19.1475,30600.0
2007-10-30 15:30:00,20.05,20.05,19.98,20.03,9900.0,19.0904,19.0904,19.0237,19.0713,9900.0
2007-10-31 09:30:00,19.97,19.97,19.9,19.91,42900.0,19.0142,19.0142,18.9476,18.9571,42900.0
2007-10-31 10:00:00,19.93,19.95,19.92,19.95,16800.0,18.9761,18.9952,18.9666,18.9952,16800.0
2007-10-31 10:30:00,19.98,20.01,19.98,20.01,3600.0,19.0237,19.0523,19.0237,19.0523,3600.0
2007-10-31 11:00:00,20.01,20.01,20.0,20.0,3300.0,19.0523,19.0523,19.0428,19.0428,3300.0
2007-10-31 11:30:00,20.01,20.01,20.0,20.01,24900.0,19.0523,19.0523,19.0428,19.0523,24900.0
2007-10-31 12:00:00,20.03,20.06,20.03,20.05,39600.0,19.0713,19.0999,19.0713,19.0904,39600.0
2007-10-31 12:30:00,20.05,20.05,20.03,20.03,48300.0,19.0904,19.0904,19.0713,19.0713,48300.0
2007-10-31 13:00:00,20.08,20.08,20.06,20.06,1500.0,19.119,19.119,19.0999,19.0999,1500.0
2007-10-31 13:30:00,20.04,20.06,20.0,20.0,1200.0,19.0809,19.0999,19.0428,19.0428,1200.0
2007-10-31 14:00:00,19.99,19.99,19.88,19.93,164400.0,19.0333,19.0333,18.9285,18.9761,164400.0
2007-10-31 14:30:00,19.95,20.22,19.93,20.22,22200.0,18.9952,19.2523,18.9761,19.2523,22200.0
2007-10-31 15:00:00,20.15,20.15,20.05,20.1,208800.0,19.1856,19.1856,19.0904,19.138,208800.0
2007-10-31 15:30:00,20.07,20.2,20.07,20.2,62400.0,19.1094,19.2332,19.1094,19.2332,62400.0
2007-11-01 09:30:00,20.23,20.23,20.0,20.11,26400.0,19.2618,19.2618,19.0428,19.1475,26400.0
2007-11-01 10:00:00,20.1,20.14,19.97,20.14,28200.0,19.138,19.1761,19.0142,19.1761,28200.0
2007-11-01 10:30:00,20.13,20.21,20.13,20.17,6900.0,19.1666,19.2427,19.1666,19.2046,6900.0
2007-11-01 11:00:00,20.17,20.2,20.15,20.16,3300.0,19.2046,19.2332,19.1856,19.1951,3300.0
2007-11-01 11:30:00,20.17,20.17,20.06,20.1,21600.0,19.2046,19.2046,19.0999,19.138,21600.0
2007-11-01 12:00:00,20.14,20.16,20.1,20.1,2400.0,19.1761,19.1951,19.138,19.138,2400.0
2007-11-01 12:30:00,20.07,20.08,20.03,20.06,3600.0,19.1094,19.119,19.0713,19.0999,3600.0
2007-11-01 13:00:00,20.06,20.11,20.03,20.07,26100.0,19.0999,19.1475,19.0713,19.1094,26100.0
2007-11-01 13:30:00,20.06,20.08,20.01,20.01,1500.0,19.0999,19.119,19.0523,19.0523,1500.0
2007-11-01 14:00:00,20.04,20.07,20.03,20.05,3600.0,19.0809,19.1094,19.0713,19.0904,3600.0
2007-11-01 14:30:00,20.05,20.12,20.04,20.1,7800.0,19.0904,19.157,19.0809,19.138,7800.0
2007-11-01 15:00:00,20.1,20.11,20.01,20.01,4200.0,19.138,19.1475,19.0523,19.0523,4200.0
2007-11-01 15:30:00,20.04,20.05,19.95,20.0,45300.0,19.0809,19.0904,18.9952,19.0428,45300.0
2007-11-02 09:30:00,20.14,20.14,19.91,19.92,75900.0,19.1761,19.1761,18.9571,18.9666,75900.0
2007-11-02 10:00:00,19.99,20.03,19.96,20.03,3600.0,19.0333,19.0713,19.0047,19.0713,3600.0
2007-11-02 10:30:00,20.1,20.24,20.1,20.23,42300.0,19.138,19.2713,19.138,19.2618,42300.0
2007-11-02 11:00:00,20.19,20.21,20.19,20.21,900.0,19.2237,19.2427,19.2237,19.2427,900.0
2007-11-02 11:30:00,20.16,20.16,20.16,20.16,900.0,19.1951,19.1951,19.1951,19.1951,900.0
2007-11-02 12:00:00,20.13,20.19,20.13,20.19,4500.0,19.1666,19.2237,19.1666,19.2237,4500.0
2007-11-02 12:30:00,20.26,20.3,20.26,20.29,43800.0,19.2903,19.3284,19.2903,19.3189,43800.0
2007-11-02 13:00:00,20.32,20.36,20.22,20.23,23400.0,19.3475,19.3856,19.2523,19.2618,23400.0
2007-11-02 13:30:00,20.21,20.24,20.21,20.24,900.0,19.2427,19.2713,19.2427,19.2713,900.0
2007-11-02 14:00:00,20.22,20.22,20.17,20.2,1200.0,19.2523,19.2523,19.2046,19.2332,1200.0
2007-11-02 14:30:00,20.17,20.17,20.15,20.15,2700.0,19.2046,19.2046,19.1856,19.1856,2700.0
2007-11-02 15:00:00,20.18,20.22,20.18,20.22,5700.0,19.2142,19.2523,19.2142,19.2523,5700.0
2007-11-02 15:30:00,20.2,20.27,20.2,20.26,17400.0,19.2332,19.2999,19.2332,19.2903,17400.0
2007-11-05 09:30:00,20.25,20.26,19.97,19.97,18900.0,19.2808,19.2903,19.0142,19.0142,18900.0
2007-11-05 10:00:00,20.09,20.1,20.04,20.04,17100.0,19.1285,19.138,19.0809,19.0809,17100.0
2007-11-05 10:30:00,20.03,20.03,20.03,20.03,300.0,19.0713,19.0713,19.0713,19.0713,300.0
2007-11-05 11:00:00,20.0,20.0,20.0,20.0,300.0,19.0428,19.0428,19.0428,19.0428,300.0
2007-11-05 11:30:00,20.0,20.0,20.0,20.0,0.0,19.0428,19.0428,19.0428,19.0428,0.0
2007-11-05 12:00:00,20.0,20.0,20.0,20.0,0.0,19.0428,19.0428,19.0428,19.0428,0.0
2007-11-05 12:30:00,20.04,20.08,20.04,20.06,1800.0,19.0809,19.119,19.0809,19.0999,1800.0
2007-11-05 13:00:00,20.06,20.06,20.06,20.06,0.0,19.0999,19.0999,19.0999,19.0999,0.0
2007-11-05 13:30:00,20.02,20.04,19.95,19.97,79500.0,19.0618,19.0809,18.9952,19.0142,79500.0
2007-11-05 14:00:00,19.98,19.98,19.98,19.98,300.0,19.0237,19.0237,19.0237,19.0237,300.0
2007-11-05 14:30:00,19.94,19.96,19.94,19.96,6900.0,18.9857,19.0047,18.9857,19.0047,6900.0
2007-11-05 15:00:00,20.04,20.14,20.04,20.14,70200.0,19.0809,19.1761,19.0809,19.1761,70200.0
2007-11-05 15:30:00,20.12,20.16,20.1,20.11,85200.0,19.157,19.1951,19.138,19.1475,85200.0
2007-11-06 09:30:00,20.03,20.15,20.03,20.07,32700.0,19.0713,19.1856,19.0713,19.1094,32700.0
2007-11-06 10:00:00,20.08,20.09,20.04,20.07,16800.0,19.119,19.1285,19.0809,19.1094,16800.0
2007-11-06 10:30:00,20.04,20.04,19.97,19.97,94200.0,19.0809,19.0809,19.0142,19.0142,94200.0
2007-11-06 11:00:00,19.96,19.96,19.96,19.96,300.0,19.0047,19.0047,19.0047,19.0047,300.0
2007-11-06 11:30:00,19.94,19.99,19.94,19.98,33000.0,18.9857,19.0333,18.9857,19.0237,33000.0
2007-11-06 12:00:00,19.96,20.01,19.95,20.01,8400.0,19.0047,19.0523,18.9952,19.0523,8400.0
2007-11-06 12:30:00,20.0,20.01,20.0,20.01,1200.0,19.0428,19.0523,19.0428,19.0523,1200.0
2007-11-06 13:00:00,20.05,20.07,20.05,20.06,2700.0,19.0904,19.1094,19.0904,19.0999,2700.0
2007-11-06 13:30:00,20.07,20.09,20.07,20.07,17700.0,19.1094,19.1285,19.1094,19.1094,17700.0
2007-11-06 14:00:00,20.08,20.09,20.07,20.08,1800.0,19.119,19.1285,19.1094,19.119,1800.0
2007-11-06 14:30:00,20.1,20.1,20.08,20.1,21300.0,19.138,19.138,19.119,19.138,21300.0
2007-11-06 15:00:00,20.11,20.15,20.09,20.15,16500.0,19.1475,19.1856,19.1285,19.1856,16500.0
2007-11-06 15:30:00,20.14,20.22,20.14,20.22,105900.0,19.1761,19.2523,19.1761,19.2523,105900.0
2007-11-07 09:30:00,20.15,20.15,20.07,20.14,11400.0,19.1856,19.1856,19.1094,19.1761,11400.0
2007-11-07 10:00:00,20.16,20.16,20.13,20.13,1200.0,19.1951,19.1951,19.1666,19.1666,1200.0
2007-11-07 10:30:00,20.09,20.09,20.0,20.07,78600.0,19.1285,19.1285,19.0428,19.1094,78600.0
2007-11-07 11:00:00,20.04,20.06,20.04,20.05,9000.0,19.0809,19.0999,19.0809,19.0904,9000.0
2007-11-07 11:30:00,20.05,20.1,20.05,20.1,3900.0,19.0904,19.138,19.0904,19.138,3900.0
2007-11-07 12:00:00,20.1,20.1,19.96,20.0,39900.0,19.138,19.138,19.0047,19.0428,39900.0
2007-11-07 12:30:00,20.0,20.0,19.99,19.99,1800.0,19.0428,19.0428,19.0333,19.0333,1800.0
2007-11-07 13:00:00,19.98,20.0,19.89,19.93,17100.0,19.0237,19.0428,18.938,18.9761,17100.0
2007-11-07 13:30:00,19.95,19.96,19.91,19.94,2400.0,18.9952,19.0047,18.9571,18.9857,2400.0
2007-11-07 14:00:00,19.94,19.98,19.94,19.98,33900.0,18.9857,19.0237,18.9857,19.0237,33900.0
2007-11-07 14:30:00,19.94,19.97,19.93,19.95,6600.0,18.9857,19.0142,18.9761,18.9952,6600.0
2007-11-07 15:00:00,19.95,19.97,19.94,19.94,5400.0,18.9952,19.0142,18.9857,18.9857,5400.0
2007-11-07 15:30:00,19.83,19.88,19.78,19.78,21600.0,18.8809,18.9285,18.8333,18.8333,21600.0
2007-11-08 09:30:00,19.86,19.96,19.86,19.86,196500.0,18.9095,19.0047,18.9095,18.9095,196500.0
2007-11-08 10:00:00,19.83,19.95,19.78,19.89,99000.0,18.8809,18.9952,18.8333,18.938,99000.0
2007-11-08 10:30:00,19.9,19.91,19.83,19.88,34500.0,18.9476,18.9571,18.8809,18.9285,34500.0
2007-11-08 11:00:00,19.96,19.96,19.89,19.9,3300.0,19.0047,19.0047,18.938,18.9476,3300.0
2007-11-08 11:30:00,19.82,19.85,19.74,19.83,7500.0,18.8714,18.9,18.7952,18.8809,7500.0
2007-11-08 12:00:00,19.86,19.86,19.77,19.79,8400.0,18.9095,18.9095,18.8238,18.8428,8400.0
2007-11-08 12:30:00,19.76,19.76,19.57,19.6,69000.0,18.8143,18.8143,18.6334,18.6619,69000.0
2007-11-08 13:00:00,19.58,19.58,19.45,19.48,16500.0,18.6429,18.6429,18.5191,18.5477,16500.0
2007-11-08 13:30:00,19.59,19.6,19.58,19.6,3900.0,18.6524,18.6619,18.6429,18.6619,3900.0
2007-11-08 14:00:00,19.64,19.64,19.53,19.54,2700.0,18.7,18.7,18.5953,18.6048,2700.0
2007-11-08 14:30:00,19.55,19.67,19.53,19.66,137700.0,18.6143,18.7286,18.5953,18.7191,137700.0
2007-11-08 15:00:00,19.68,19.82,19.64,19.81,163200.0,18.7381,18.8714,18.7,18.8619,163200.0
2007-11-08 15:30:00,19.76,19.86,19.75,19.84,191400.0,18.8143,18.9095,18.8047,18.8904,191400.0
2007-11-09 09:30:00,19.7,19.7,19.53,19.6,12900.0,18.7571,18.7571,18.5953,18.6619,12900.0
2007-11-09 10:00:00,19.57,19.62,19.57,19.62,9300.0,18.6334,18.681,18.6334,18.681,9300.0
2007-11-09 10:30:00,19.63,19.63,19.63,19.63,300.0,18.6905,18.6905,18.6905,18.6905,300.0
2007-11-09 11:00:00,19.64,19.64,19.6,19.63,11700.0,18.7,18.7,18.6619,18.6905,11700.0
2007-11-09 11:30:00,19.63,19.69,19.62,19.66,3600.0,18.6905,18.7476,18.681,18.7191,3600.0
2007-11-09 12:00:00,19.68,19.68,19.59,19.62,4200.0,18.7381,18.7381,18.6524,18.681,4200.0
2007-11-09 12:30:00,19.67,19.67,19.65,19.65,600.0,18.7286,18.7286,18.7095,18.7095,600.0
2007-11-09 13:00:00,19.57,19.58,19.57,19.58,10200.0,18.6334,18.6429,18.6334,18.6429,10200.0
2007-11-09 13:30:00,19.54,19.56,19.54,19.55,1200.0,18.6048,18.6238,18.6048,18.6143,1200.0
2007-11-09 14:00:00,19.63,19.72,19.63,19.72,18000.0,18.6905,18.7762,18.6905,18.7762,18000.0
2007-11-09 14:30:00,19.69,19.71,19.67,19.67,7200.0,18.7476,18.7667,18.7286,18.7286,7200.0
2007-11-09 15:00:00,19.67,19.76,19.65,19.74,2400.0,18.7286,18.8143,18.7095,18.7952,2400.0
2007-11-09 15:30:00,19.67,19.67,19.5,19.51,24900.0,18.7286,18.7286,18.5667,18.5762,24900.0
2007-11-12 09:30:00,19.66,19.66,19.44,19.57,42000.0,18.7191,18.7191,18.5096,18.6334,42000.0
2007-11-12 10:00:00,19.61,19.61,19.54,19.61,39000.0,18.6715,18.6715,18.6048,18.6715,39000.0
2007-11-12 10:30:00,19.64,19.71,19.59,19.71,11100.0,18.7,18.7667,18.6524,18.7667,11100.0
2007-11-12 11:00:00,19.7,19.8,19.7,19.79,3900.0,18.7571,18.8524,18.7571,18.8428,3900.0
2007-11-12 11:30:00,19.77,19.77,19.67,19.68,2100.0,18.8238,18.8238,18.7286,18.7381,2100.0
2007-11-12 12:00:00,19.69,19.79,19.69,19.79,95700.0,18.7476,18.8428,18.7476,18.8428,95700.0
2007-11-12 12:30:00,19.83,19.83,19.82,19.82,2400.0,18.8809,18.8809,18.8714,18.8714,2400.0
2007-11-12 13:00:00,19.77,19.77,19.73,19.73,2400.0,18.8238,18.8238,18.7857,18.7857,2400.0
2007-11-12 13:30:00,19.73,19.73,19.6,19.64,6300.0,18.7857,18.7857,18.6619,18.7,6300.0
2007-11-12 14:00:00,19.66,19.69,19.64,19.64,4800.0,18.7191,18.7476,18.7,18.7,4800.0
2007-11-12 14:30:00,19.7,19.74,19.7,19.74,3600.0,18.7571,18.7952,18.7571,18.7952,3600.0
2007-11-12 15:00:00,19.69,19.69,19.58,19.6,4800.0,18.7476,18.7476,18.6429,18.6619,4800.0
2007-11-12 15:30:00,19.57,19.58,19.51,19.51,87300.0,18.6334,18.6429,18.5762,18.5762,87300.0
2007-11-13 09:30:00,19.5,19.67,19.5,19.66,2700.0,18.5667,18.7286,18.5667,18.7191,2700.0
2007-11-13 10:00:00,19.63,19.68,19.63,19.67,17400.0,18.6905,18.7381,18.6905,18.7286,17400.0
2007-11-13 10:30:00,19.67,19.67,19.61,19.64,2700.0,18.7286,18.7286,18.6715,18.7,2700.0
2007-11-13 11:00:00,19.65,19.65,19.64,19.65,1500.0,18.7095,18.7095,18.7,18.7095,1500.0
2007-11-13 11:30:00,19.57,19.57,19.54,19.57,5700.0,18.6334,18.6334,18.6048,18.6334,5700.0
2007-11-13 12:00:00,19.52,19.52,19.51,19.52,11100.0,18.5858,18.5858,18.5762,18.5858,11100.0
2007-11-13 12:30:00,19.5,19.53,19.5,19.5,2700.0,18.5667,18.5953,18.5667,18.5667,2700.0
2007-11-13 13:00:00,19.56,19.57,19.56,19.57,600.0,18.6238,18.6334,18.6238,18.6334,600.0
2007-11-13 13:30:00,19.67,19.67,19.67,19.67,300.0,18.7286,18.7286,18.7286,18.7286,300.0
2007-11-13 14:00:00,19.67,19.67,19.67,19.67,0.0,18.7286,18.7286,18.7286,18.7286,0.0
2007-11-13 14:30:00,19.66,19.66,19.65,19.65,8100.0,18.7191,18.7191,18.7095,18.7095,8100.0
2007-11-13 15:00:00,19.67,19.74,19.67,19.74,1200.0,18.7286,18.7952,18.7286,18.7952,1200.0
2007-11-13 15:30:00,19.76,19.84,19.76,19.83,52800.0,18.8143,18.8904,18.8143,18.8809,52800.0
2007-11-14 09:30:00,19.91,19.93,19.88,19.88,7200.0,18.9571,18.9761,18.9285,18.9285,7200.0
2007-11-14 10:00:00,19.87,19.9,19.85,19.9,27900.0,18.919,18.9476,18.9,18.9476,27900.0
2007-11-14 10:30:00,19.88,19.9,19.88,19.9,600.0,18.9285,18.9476,18.9285,18.9476,600.0
2007-11-14 11:00:00,19.86,19.86,19.86,19.86,600.0,18.9095,18.9095,18.9095,18.9095,600.0
2007-11-14 11:30:00,19.86,19.86,19.86,19.86,0.0,18.9095,18.9095,18.9095,18.9095,0.0
2007-11-14 12:00:00,19.86,19.86,19.86,19.86,0.0,18.9095,18.9095,18.9095,18.9095,0.0
2007-11-14 12:30:00,19.96,19.96,19.95,19.95,1800.0,19.0047,19.0047,18.9952,18.9952,1800.0
2007-11-14 13:00:00,19.93,19.94,19.93,19.94,600.0,18.9761,18.9857,18.9761,18.9857,600.0
2007-11-14 13:30:00,19.95,19.96,19.9,19.9,2700.0,18.9952,19.0047,18.9476,18.9476,2700.0
2007-11-14 14:00:00,19.95,19.95,19.95,19.95,6300.0,18.9952,18.9952,18.9952,18.9952,6300.0
2007-11-14 14:30:00,19.97,19.97,19.91,19.91,2400.0,19.0142,19.0142,18.9571,18.9571,2400.0
2007-11-14 15:00:00,19.88,19.93,19.88,19.92,3600.0,18.9285,18.9761,18.9285,18.9666,3600.0
2007-11-14 15:30:00,19.87,19.87,19.81,19.82,10500.0,18.919,18.919,18.8619,18.8714,10500.0
2007-11-15 09:30:00,19.93,19.93,19.85,19.91,9600.0,18.9761,18.9761,18.9,18.9571,9600.0
2007-11-15 10:00:00,19.89,20.04,19.89,20.02,7200.0,18.938,19.0809,18.938,19.0618,7200.0
2007-11-15 10:30:00,20.01,20.01,20.01,20.01,600.0,19.0523,19.0523,19.0523,19.0523,600.0
2007-11-15 11:00:00,19.96,19.96,19.86,19.88,18000.0,19.0047,19.0047,18.9095,18.9285,18000.0
2007-11-15 11:30:00,19.87,19.87,19.81,19.84,10200.0,18.919,18.919,18.8619,18.8904,10200.0
2007-11-15 12:00:00,19.81,19.81,19.81,19.81,600.0,18.8619,18.8619,18.8619,18.8619,600.0
2007-11-15 12:30:00,19.74,19.75,19.72,19.72,58800.0,18.7952,18.8047,18.7762,18.7762,58800.0
2007-11-15 13:00:00,19.73,19.73,19.73,19.73,300.0,18.7857,18.7857,18.7857,18.7857,300.0
2007-11-15 13:30:00,19.81,19.81,19.8,19.8,1800.0,18.8619,18.8619,18.8524,18.8524,1800.0
2007-11-15 14:00:00,19.69,19.75,19.69,19.75,4200.0,18.7476,18.8047,18.7476,18.8047,4200.0
2007-11-15 14:30:00,19.67,19.67,19.63,19.63,2100.0,18.7286,18.7286,18.6905,18.6905,2100.0
2007-11-15 15:00:00,19.64,19.71,19.58,19.66,9600.0,18.7,18.7667,18.6429,18.7191,9600.0
2007-11-15 15:30:00,19.62,19.7,19.6,19.67,117900.0,18.681,18.7571,18.6619,18.7286,117900.0
2007-11-16 09:30:00,19.72,19.72,19.62,19.62,70500.0,18.7762,18.7762,18.681,18.681,70500.0
2007-11-16 10:00:00,19.53,19.57,19.5,19.57,30000.0,18.5953,18.6334,18.5667,18.6334,30000.0
2007-11-16 10:30:00,19.54,19.57,19.52,19.52,4800.0,18.6048,18.6334,18.5858,18.5858,4800.0
2007-11-16 11:00:00,19.67,19.67,19.66,19.66,900.0,18.7286,18.7286,18.7191,18.7191,900.0
2007-11-16 11:30:00,19.66,19.75,19.66,19.75,24900.0,18.7191,18.8047,18.7191,18.8047,24900.0
2007-11-16 12:00:00,19.79,19.8,19.79,19.8,7800.0,18.8428,18.8524,18.8428,18.8524,7800.0
2007-11-16 12:30:00,19.73,19.73,19.73,19.73,600.0,18.7857,18.7857,18.7857,18.7857,600.0
2007-11-16 13:00:00,19.73,19.73,19.73,19.73,300.0,18.7857,18.7857,18.7857,18.7857,300.0
2007-11-16 13:30:00,19.74,19.74,19.74,19.74,300.0,18.7952,18.7952,18.7952,18.7952,300.0
2007-11-16 14:00:00,19.74,19.74,19.74,19.74,0.0,18.7952,18.7952,18.7952,18.7952,0.0
2007-11-16 14:30:00,19.68,19.69,19.68,19.69,600.0,18.7381,18.7476,18.7381,18.7476,600.0
2007-11-16 15:00:00,19.74,19.74,19.74,19.74,900.0,18.7952,18.7952,18.7952,18.7952,900.0
2007-11-16 15:30:00,19.69,19.76,19.69,19.73,6300.0,18.7476,18.8143,18.7476,18.7857,6300.0
2007-11-19 09:30:00,19.94,19.94,19.85,19.85,674100.0,18.9857,18.9857,18.9,18.9,674100.0
2007-11-19 10:00:00,19.85,19.85,19.77,19.8,123000.0,18.9,18.9,18.8238,18.8524,123000.0
2007-11-19 10:30:00,19.8,19.8,19.62,19.67,50400.0,18.8524,18.8524,18.681,18.7286,50400.0
2007-11-19 11:00:00,19.63,19.66,19.58,19.63,58500.0,18.6905,18.7191,18.6429,18.6905,58500.0
2007-11-19 11:30:00,19.61,19.7,19.61,19.64,285000.0,18.6715,18.7571,18.6715,18.7,285000.0
2007-11-19 12:00:00,19.64,19.69,19.64,19.66,9900.0,18.7,18.7476,18.7,18.7191,9900.0
2007-11-19 12:30:00,19.66,19.66,19.59,19.6,12300.0,18.7191,18.7191,18.6524,18.6619,12300.0
2007-11-19 13:00:00,19.57,19.57,19.54,19.55,60000.0,18.6334,18.6334,18.6048,18.6143,60000.0
2007-11-19 13:30:00,19.55,19.55,19.5,19.5,2700.0,18.6143,18.6143,18.5667,18.5667,2700.0
2007-11-19 14:00:00,19.44,19.5,19.43,19.5,2100.0,18.5096,18.5667,18.5001,18.5667,2100.0
2007-11-19 14:30:00,19.55,19.55,19.54,19.54,600.0,18.6143,18.6143,18.6048,18.6048,600.0
2007-11-19 15:00:00,19.45,19.51,19.45,19.51,2100.0,18.5191,18.5762,18.5191,18.5762,2100.0
2007-11-19 15:30:00,19.56,19.56,19.49,19.53,36900.0,18.6238,18.6238,18.5572,18.5953,36900.0
2007-11-20 09:30:00,19.58,19.64,19.57,19.62,73500.0,18.6429,18.7,18.6334,18.681,73500.0
2007-11-20 10:00:00,19.63,19.67,19.62,19.62,62700.0,18.6905,18.7286,18.681,18.681,62700.0
2007-11-20 10:30:00,19.61,19.61,19.61,19.61,900.0,18.6715,18.6715,18.6715,18.6715,900.0
2007-11-20 11:00:00,19.68,19.68,19.68,19.68,300.0,18.7381,18.7381,18.7381,18.7381,300.0
2007-11-20 11:30:00,19.75,19.75,19.69,19.69,26400.0,18.8047,18.8047,18.7476,18.7476,26400.0
2007-11-20 12:00:00,19.67,19.67,19.58,19.58,600.0,18.7286,18.7286,18.6429,18.6429,600.0
2007-11-20 12:30:00,19.5,19.5,19.44,19.44,28800.0,18.5667,18.5667,18.5096,18.5096,28800.0
2007-11-20 13:00:00,19.38,19.38,19.29,19.33,43500.0,18.4525,18.4525,18.3668,18.4049,43500.0
2007-11-20 13:30:00,19.28,19.33,19.27,19.31,39600.0,18.3572,18.4049,18.3477,18.3858,39600.0
2007-11-20 14:00:00,19.36,19.36,19.19,19.19,53100.0,18.4334,18.4334,18.2716,18.2716,53100.0
2007-11-20 14:30:00,19.2,19.23,19.16,19.21,18300.0,18.2811,18.3096,18.243,18.2906,18300.0
2007-11-20 15:00:00,19.22,19.24,19.15,19.24,87600.0,18.3001,18.3192,18.2335,18.3192,87600.0
2007-11-20 15:30:00,19.33,19.48,19.33,19.47,23700.0,18.4049,18.5477,18.4049,18.5382,23700.0
2007-11-21 09:30:00,19.34,19.39,19.34,19.39,1800.0,18.4144,18.462,18.4144,18.462,1800.0
2007-11-21 10:00:00,19.4,19.4,19.29,19.31,153900.0,18.4715,18.4715,18.3668,18.3858,153900.0
2007-11-21 10:30:00,19.29,19.29,19.13,19.13,7800.0,18.3668,18.3668,18.2144,18.2144,7800.0
2007-11-21 11:00:00,19.13,19.16,19.09,19.16,6600.0,18.2144,18.243,18.1763,18.243,6600.0
2007-11-21 11:30:00,19.19,19.21,19.19,19.21,4800.0,18.2716,18.2906,18.2716,18.2906,4800.0
2007-11-21 12:00:00,19.22,19.22,19.18,19.2,4500.0,18.3001,18.3001,18.262,18.2811,4500.0
2007-11-21 12:30:00,19.3,19.37,19.3,19.37,5100.0,18.3763,18.4429,18.3763,18.4429,5100.0
2007-11-21 13:00:00,19.39,19.39,19.31,19.31,3300.0,18.462,18.462,18.3858,18.3858,3300.0
2007-11-21 13:30:00,19.31,19.31,19.31,19.31,0.0,18.3858,18.3858,18.3858,18.3858,0.0
2007-11-21 14:00:00,19.32,19.38,19.32,19.38,2400.0,18.3953,18.4525,18.3953,18.4525,2400.0
2007-11-21 14:30:00,19.42,19.43,19.4,19.41,2700.0,18.4905,18.5001,18.4715,18.481,2700.0
2007-11-21 15:00:00,19.45,19.45,19.37,19.37,2400.0,18.5191,18.5191,18.4429,18.4429,2400.0
2007-11-21 15:30:00,19.29,19.29,19.29,19.29,84300.0,18.3668,18.3668,18.3668,18.3668,84300.0
2007-11-23 09:30:00,19.43,19.43,19.27,19.32,16500.0,18.5001,18.5001,18.3477,18.3953,16500.0
2007-11-23 10:00:00,19.37,19.37,19.37,19.37,300.0,18.4429,18.4429,18.4429,18.4429,300.0
2007-11-23 10:30:00,19.37,19.37,19.37,19.37,0.0,18.4429,18.4429,18.4429,18.4429,0.0
2007-11-23 11:00:00,19.48,19.48,19.45,19.45,3000.0,18.5477,18.5477,18.5191,18.5191,3000.0
2007-11-23 11:30:00,19.49,19.49,19.49,19.49,600.0,18.5572,18.5572,18.5572,18.5572,600.0
2007-11-23 12:00:00,19.49,19.49,19.49,19.49,0.0,18.5572,18.5572,18.5572,18.5572,0.0
2007-11-23 12:30:00,19.56,19.6,19.53,19.53,900.0,18.6238,18.6619,18.5953,18.5953,900.0
2007-11-26 09:30:00,19.66,19.66,19.54,19.62,108600.0,18.7191,18.7191,18.6048,18.681,108600.0
2007-11-26 10:00:00,19.66,19.66,19.6,19.6,95700.0,18.7191,18.7191,18.6619,18.6619,95700.0
2007-11-26 10:30:00,19.63,19.63,19.57,19.57,3300.0,18.6905,18.6905,18.6334,18.6334,3300.0
2007-11-26 11:00:00,19.56,19.61,19.49,19.49,34800.0,18.6238,18.6715,18.5572,18.5572,34800.0
2007-11-26 11:30:00,19.52,19.54,19.52,19.54,3300.0,18.5858,18.6048,18.5858,18.6048,3300.0
2007-11-26 12:00:00,19.6,19.6,19.6,19.6,1500.0,18.6619,18.6619,18.6619,18.6619,1500.0
2007-11-26 12:30:00,19.62,19.64,19.62,19.64,2100.0,18.681,18.7,18.681,18.7,2100.0
2007-11-26 13:00:00,19.64,19.64,19.64,19.64,0.0,18.7,18.7,18.7,18.7,0.0
2007-11-26 13:30:00,19.6,19.6,19.5,19.53,3000.0,18.6619,18.6619,18.5667,18.5953,3000.0
2007-11-26 14:00:00,19.55,19.55,19.55,19.55,300.0,18.6143,18.6143,18.6143,18.6143,300.0
2007-11-26 14:30:00,19.51,19.51,19.48,19.48,3300.0,18.5762,18.5762,18.5477,18.5477,3300.0
2007-11-26 15:00:00,19.41,19.41,19.33,19.33,5700.0,18.481,18.481,18.4049,18.4049,5700.0
2007-11-26 15:30:00,19.34,19.38,19.33,19.33,174600.0,18.4144,18.4525,18.4049,18.4049,174600.0
2007-11-27 09:30:00,19.55,19.55,19.36,19.51,12900.0,18.6143,18.6143,18.4334,18.5762,12900.0
2007-11-27 10:00:00,19.45,19.51,19.4,19.51,103200.0,18.5191,18.5762,18.4715,18.5762,103200.0
2007-11-27 10:30:00,19.55,19.66,19.53,19.66,96600.0,18.6143,18.7191,18.5953,18.7191,96600.0
2007-11-27 11:00:00,19.61,19.63,19.58,19.63,3300.0,18.6715,18.6905,18.6429,18.6905,3300.0
2007-11-27 11:30:00,19.63,19.64,19.58,19.61,4800.0,18.6905,18.7,18.6429,18.6715,4800.0
2007-11-27 12:00:00,19.59,19.6,19.56,19.57,4200.0,18.6524,18.6619,18.6238,18.6334,4200.0
2007-11-27 12:30:00,19.59,19.69,19.59,19.64,4800.0,18.6524,18.7476,18.6524,18.7,4800.0
2007-11-27 13:00:00,19.66,19.67,19.65,19.67,7800.0,18.7191,18.7286,18.7095,18.7286,7800.0
2007-11-27 13:30:00,19.69,19.7,19.63,19.65,4800.0,18.7476,18.7571,18.6905,18.7095,4800.0
2007-11-27 14:00:00,19.64,19.65,19.6,19.64,10500.0,18.7,18.7095,18.6619,18.7,10500.0
2007-11-27 14:30:00,19.62,19.64,19.52,19.61,8400.0,18.681,18.7,18.5858,18.6715,8400.0
2007-11-27 15:00:00,19.62,19.64,19.56,19.61,52500.0,18.681,18.7,18.6238,18.6715,52500.0
2007-11-27 15:30:00,19.61,19.72,19.6,19.69,38700.0,18.6715,18.7762,18.6619,18.7476,38700.0
2007-11-28 09:30:00,19.95,20.15,19.93,19.93,5100.0,18.9952,19.1856,18.9761,18.9761,5100.0
2007-11-28 10:00:00,19.93,19.93,19.87,19.89,10500.0,18.9761,18.9761,18.919,18.938,10500.0
2007-11-28 10:30:00,19.94,20.05,19.94,20.02,1800.0,18.9857,19.0904,18.9857,19.0618,1800.0
2007-11-28 11:00:00,20.03,20.03,19.99,19.99,900.0,19.0713,19.0713,19.0333,19.0333,900.0
2007-11-28 11:30:00,19.99,19.99,19.9,19.9,7800.0,19.0333,19.0333,18.9476,18.9476,7800.0
2007-11-28 12:00:00,19.95,19.96,19.95,19.96,1800.0,18.9952,19.0047,18.9952,19.0047,1800.0
2007-11-28 12:30:00,19.96,19.96,19.96,19.96,0.0,19.0047,19.0047,19.0047,19.0047,0.0
2007-11-28 13:00:00,20.04,20.04,20.04,20.04,300.0,19.0809,19.0809,19.0809,19.0809,300.0
2007-11-28 13:30:00,20.04,20.05,20.02,20.03,2400.0,19.0809,19.0904,19.0618,19.0713,2400.0
2007-11-28 14:00:00,20.1,20.13,19.99,19.99,34200.0,19.138,19.1666,19.0333,19.0333,34200.0
2007-11-28 14:30:00,20.0,20.0,19.92,19.92,13200.0,19.0428,19.0428,18.9666,18.9666,13200.0
2007-11-28 15:00:00,20.0,20.04,19.98,20.04,33000.0,19.0428,19.0809,19.0237,19.0809,33000.0
2007-11-28 15:30:00,20.03,20.03,19.92,20.01,48300.0,19.0713,19.0713,18.9666,19.0523,48300.0
2007-11-29 09:30:00,20.17,20.32,20.17,20.3,315600.0,19.2046,19.3475,19.2046,19.3284,315600.0
2007-11-29 10:00:00,20.3,20.3,20.18,20.2,5700.0,19.3284,19.3284,19.2142,19.2332,5700.0
2007-11-29 10:30:00,20.19,20.29,20.19,20.29,4500.0,19.2237,19.3189,19.2237,19.3189,4500.0
2007-11-29 11:00:00,20.26,20.29,20.26,20.28,5100.0,19.2903,19.3189,19.2903,19.3094,5100.0
2007-11-29 11:30:00,20.27,20.27,20.25,20.25,3300.0,19.2999,19.2999,19.2808,19.2808,3300.0
2007-11-29 12:00:00,20.24,20.26,20.24,20.26,1500.0,19.2713,19.2903,19.2713,19.2903,1500.0
2007-11-29 12:30:00,20.25,20.25,20.23,20.24,2100.0,19.2808,19.2808,19.2618,19.2713,2100.0
2007-11-29 13:00:00,20.21,20.25,20.21,20.21,16800.0,19.2427,19.2808,19.2427,19.2427,16800.0
2007-11-29 13:30:00,20.2,20.2,20.16,20.2,2100.0,19.2332,19.2332,19.1951,19.2332,2100.0
2007-11-29 14:00:00,20.21,20.21,20.15,20.19,11100.0,19.2427,19.2427,19.1856,19.2237,11100.0
2007-11-29 14:30:00,20.24,20.24,20.24,20.24,1800.0,19.2713,19.2713,19.2713,19.2713,1800.0
2007-11-29 15:00:00,20.26,20.27,20.19,20.22,14400.0,19.2903,19.2999,19.2237,19.2523,14400.0
2007-11-29 15:30:00,20.22,20.3,20.22,20.3,33900.0,19.2523,19.3284,19.2523,19.3284,33900.0
2007-11-30 09:30:00,20.33,20.5,20.23,20.44,86100.0,19.357,19.5189,19.2618,19.4617,86100.0
2007-11-30 10:00:00,20.46,20.48,20.4,20.41,18900.0,19.4808,19.4998,19.4236,19.4332,18900.0
2007-11-30 10:30:00,20.42,20.43,20.41,20.42,7800.0,19.4427,19.4522,19.4332,19.4427,7800.0
2007-11-30 11:00:00,20.39,20.39,20.3,20.34,17700.0,19.4141,19.4141,19.3284,19.3665,17700.0
2007-11-30 11:30:00,20.29,20.34,20.29,20.34,2400.0,19.3189,19.3665,19.3189,19.3665,2400.0
2007-11-30 12:00:00,20.35,20.35,20.3,20.3,2700.0,19.376,19.376,19.3284,19.3284,2700.0
2007-11-30 12:30:00,20.32,20.33,20.32,20.33,9900.0,19.3475,19.357,19.3475,19.357,9900.0
2007-11-30 13:00:00,20.33,20.35,20.3,20.35,13200.0,19.357,19.376,19.3284,19.376,13200.0
2007-11-30 13:30:00,20.35,20.36,20.34,20.35,2700.0,19.376,19.3856,19.3665,19.376,2700.0
2007-11-30 14:00:00,20.35,20.42,20.34,20.38,134100.0,19.376,19.4427,19.3665,19.4046,134100.0
2007-11-30 14:30:00,20.39,20.43,20.32,20.34,29400.0,19.4141,19.4522,19.3475,19.3665,29400.0
2007-11-30 15:00:00,20.33,20.33,20.17,20.22,13500.0,19.357,19.357,19.2046,19.2523,13500.0
2007-11-30 15:30:00,20.24,20.25,20.19,20.24,192600.0,19.2713,19.2808,19.2237,19.2713,192600.0
2007-12-03 09:30:00,20.05,20.21,20.05,20.16,31500.0,19.0904,19.2427,19.0904,19.1951,31500.0
2007-12-03 10:00:00,20.17,20.2,20.08,20.15,9900.0,19.2046,19.2332,19.119,19.1856,9900.0
2007-12-03 10:30:00,20.21,20.23,20.2,20.22,17100.0,19.2427,19.2618,19.2332,19.2523,17100.0
2007-12-03 11:00:00,20.22,20.23,20.18,20.2,17400.0,19.2523,19.2618,19.2142,19.2332,17400.0
2007-12-03 11:30:00,20.17,20.17,20.17,20.17,300.0,19.2046,19.2046,19.2046,19.2046,300.0
2007-12-03 12:00:00,20.17,20.17,20.14,20.16,60600.0,19.2046,19.2046,19.1761,19.1951,60600.0
2007-12-03 12:30:00,20.18,20.19,20.18,20.18,2100.0,19.2142,19.2237,19.2142,19.2142,2100.0
2007-12-03 13:00:00,20.15,20.15,20.14,20.15,2100.0,19.1856,19.1856,19.1761,19.1856,2100.0
2007-12-03 13:30:00,20.1,20.1,20.06,20.06,1500.0,19.138,19.138,19.0999,19.0999,1500.0
2007-12-03 14:00:00,20.11,20.11,20.09,20.09,1200.0,19.1475,19.1475,19.1285,19.1285,1200.0
2007-12-03 14:30:00,20.07,20.1,20.07,20.1,1200.0,19.1094,19.138,19.1094,19.138,1200.0
2007-12-03 15:00:00,20.12,20.12,20.08,20.08,8100.0,19.157,19.157,19.119,19.119,8100.0
2007-12-03 15:30:00,20.13,20.13,20.05,20.05,6900.0,19.1666,19.1666,19.0904,19.0904,6900.0
2007-12-04 09:30:00,20.09,20.09,20.0,20.0,2700.0,19.1285,19.1285,19.0428,19.0428,2700.0
2007-12-04 10:00:00,19.99,20.01,19.96,19.96,1500.0,19.0333,19.0523,19.0047,19.0047,1500.0
2007-12-04 10:30:00,20.0,20.0,20.0,20.0,900.0,19.0428,19.0428,19.0428,19.0428,900.0
2007-12-04 11:00:00,20.01,20.04,20.01,20.04,2700.0,19.0523,19.0809,19.0523,19.0809,2700.0
2007-12-04 11:30:00,20.02,20.03,20.0,20.02,45300.0,19.0618,19.0713,19.0428,19.0618,45300.0
2007-12-04 12:00:00,20.02,20.05,20.02,20.03,2700.0,19.0618,19.0904,19.0618,19.0713,2700.0
2007-12-04 12:30:00,20.05,20.05,20.04,20.05,2400.0,19.0904,19.0904,19.0809,19.0904,2400.0
2007-12-04 13:00:00,20.07,20.08,20.0,20.0,3600.0,19.1094,19.119,19.0428,19.0428,3600.0
2007-12-04 13:30:00,19.99,19.99,19.95,19.95,2700.0,19.0333,19.0333,18.9952,18.9952,2700.0
2007-12-04 14:00:00,19.97,19.97,19.9,19.93,28200.0,19.0142,19.0142,18.9476,18.9761,28200.0
2007-12-04 14:30:00,19.93,19.96,19.93,19.96,26400.0,18.9761,19.0047,18.9761,19.0047,26400.0
2007-12-04 15:00:00,19.96,19.97,19.93,19.93,13800.0,19.0047,19.0142,18.9761,18.9761,13800.0
2007-12-04 15:30:00,19.91,19.93,19.84,19.84,36600.0,18.9571,18.9761,18.8904,18.8904,36600.0
2007-12-05 09:30:00,20.09,20.1,20.06,20.09,10200.0,19.1285,19.138,19.0999,19.1285,10200.0
2007-12-05 10:00:00,20.05,20.12,20.05,20.08,60000.0,19.0904,19.157,19.0904,19.119,60000.0
2007-12-05 10:30:00,20.08,20.18,20.07,20.18,57300.0,19.119,19.2142,19.1094,19.2142,57300.0
2007-12-05 11:00:00,20.19,20.2,20.15,20.2,71100.0,19.2237,19.2332,19.1856,19.2332,71100.0
2007-12-05 11:30:00,20.2,20.21,20.19,20.19,3600.0,19.2332,19.2427,19.2237,19.2237,3600.0
2007-12-05 12:00:00,20.2,20.22,20.17,20.22,40500.0,19.2332,19.2523,19.2046,19.2523,40500.0
2007-12-05 12:30:00,20.21,20.23,20.14,20.14,9300.0,19.2427,19.2618,19.1761,19.1761,9300.0
2007-12-05 13:00:00,20.12,20.15,20.09,20.09,28500.0,19.157,19.1856,19.1285,19.1285,28500.0
2007-12-05 13:30:00,20.09,20.09,20.07,20.09,9900.0,19.1285,19.1285,19.1094,19.1285,9900.0
2007-12-05 14:00:00,20.1,20.14,20.09,20.09,18900.0,19.138,19.1761,19.1285,19.1285,18900.0
2007-12-05 14:30:00,20.06,20.06,19.97,20.0,28200.0,19.0999,19.0999,19.0142,19.0428,28200.0
2007-12-05 15:00:00,20.01,20.11,20.0,20.09,7800.0,19.0523,19.1475,19.0428,19.1285,7800.0
2007-12-05 15:30:00,20.09,20.16,20.05,20.16,87000.0,19.1285,19.1951,19.0904,19.1951,87000.0
2007-12-06 09:30:00,20.25,20.33,20.15,20.32,111600.0,19.2808,19.357,19.1856,19.3475,111600.0
2007-12-06 10:00:00,20.31,20.36,20.25,20.25,12600.0,19.3379,19.3856,19.2808,19.2808,12600.0
2007-12-06 10:30:00,20.25,20.33,20.23,20.33,9900.0,19.2808,19.357,19.2618,19.357,9900.0
2007-12-06 11:00:00,20.29,20.38,20.27,20.36,7800.0,19.3189,19.4046,19.2999,19.3856,7800.0
2007-12-06 11:30:00,20.37,20.41,20.36,20.39,7200.0,19.3951,19.4332,19.3856,19.4141,7200.0
2007-12-06 12:00:00,20.41,20.42,20.38,20.4,15300.0,19.4332,19.4427,19.4046,19.4236,15300.0
2007-12-06 12:30:00,20.43,20.45,20.43,20.45,14100.0,19.4522,19.4712,19.4522,19.4712,14100.0
2007-12-06 13:00:00,20.47,20.47,20.43,20.43,7200.0,19.4903,19.4903,19.4522,19.4522,7200.0
2007-12-06 13:30:00,20.46,20.49,20.45,20.46,6600.0,19.4808,19.5093,19.4712,19.4808,6600.0
2007-12-06 14:00:00,20.47,20.55,20.47,20.54,28500.0,19.4903,19.5665,19.4903,19.5569,28500.0
2007-12-06 14:30:00,20.57,20.64,20.57,20.64,67800.0,19.5855,19.6522,19.5855,19.6522,67800.0
2007-12-06 15:00:00,20.66,20.71,20.65,20.71,76200.0,19.6712,19.7188,19.6617,19.7188,76200.0
2007-12-06 15:30:00,20.7,20.72,20.66,20.7,174900.0,19.7093,19.7283,19.6712,19.7093,174900.0
2007-12-07 09:30:00,20.76,20.76,20.58,20.68,44700.0,19.7664,19.7664,19.595,19.6902,44700.0
2007-12-07 10:00:00,20.69,20.69,20.62,20.62,20100.0,19.6998,19.6998,19.6331,19.6331,20100.0
2007-12-07 10:30:00,20.64,20.7,20.64,20.7,16500.0,19.6522,19.7093,19.6522,19.7093,16500.0
2007-12-07 11:00:00,20.69,20.7,20.65,20.68,31500.0,19.6998,19.7093,19.6617,19.6902,31500.0
2007-12-07 11:30:00,20.67,20.76,20.67,20.74,42600.0,19.6807,19.7664,19.6807,19.7474,42600.0
2007-12-07 12:00:00,20.73,20.73,20.68,20.7,107400.0,19.7378,19.7378,19.6902,19.7093,107400.0
2007-12-07 12:30:00,20.7,20.72,20.69,20.69,81900.0,19.7093,19.7283,19.6998,19.6998,81900.0
2007-12-07 13:00:00,20.68,20.68,20.63,20.65,26700.0,19.6902,19.6902,19.6426,19.6617,26700.0
2007-12-07 13:30:00,20.63,20.63,20.59,20.59,1500.0,19.6426,19.6426,19.6045,19.6045,1500.0
2007-12-07 14:00:00,20.61,20.63,20.6,20.63,9600.0,19.6236,19.6426,19.6141,19.6426,9600.0
2007-12-07 14:30:00,20.65,20.7,20.65,20.67,7800.0,19.6617,19.7093,19.6617,19.6807,7800.0
2007-12-07 15:00:00,20.66,20.66,20.62,20.63,8400.0,19.6712,19.6712,19.6331,19.6426,8400.0
2007-12-07 15:30:00,20.61,20.64,20.56,20.64,33600.0,19.6236,19.6522,19.576,19.6522,33600.0
2007-12-10 09:30:00,20.72,20.72,20.52,20.57,52500.0,19.7283,19.7283,19.5379,19.5855,52500.0
2007-12-10 10:00:00,20.59,20.64,20.55,20.64,9300.0,19.6045,19.6522,19.5665,19.6522,9300.0
2007-12-10 10:30:00,20.67,20.69,20.66,20.69,3600.0,19.6807,19.6998,19.6712,19.6998,3600.0
2007-12-10 11:00:00,20.69,20.69,20.67,20.69,5700.0,19.6998,19.6998,19.6807,19.6998,5700.0
2007-12-10 11:30:00,20.7,20.74,20.7,20.74,6000.0,19.7093,19.7474,19.7093,19.7474,6000.0
2007-12-10 12:00:00,20.74,20.79,20.73,20.79,34800.0,19.7474,19.795,19.7378,19.795,34800.0
2007-12-10 12:30:00,20.77,20.78,20.75,20.77,10200.0,19.7759,19.7855,19.7569,19.7759,10200.0
2007-12-10 13:00:00,20.75,20.78,20.75,20.78,8700.0,19.7569,19.7855,19.7569,19.7855,8700.0
2007-12-10 13:30:00,20.76,20.76,20.67,20.67,2700.0,19.7664,19.7664,19.6807,19.6807,2700.0
2007-12-10 14:00:00,20.64,20.64,20.58,20.62,5100.0,19.6522,19.6522,19.595,19.6331,5100.0
2007-12-10 14:30:00,20.65,20.66,20.61,20.62,9900.0,19.6617,19.6712,19.6236,19.6331,9900.0
2007-12-10 15:00:00,20.64,20.66,20.64,20.64,3900.0,19.6522,19.6712,19.6522,19.6522,3900.0
2007-12-10 15:30:00,20.62,20.72,20.62,20.72,204300.0,19.6331,19.7283,19.6331,19.7283,204300.0
2007-12-11 09:30:00,20.73,20.73,20.62,20.64,15600.0,19.7378,19.7378,19.6331,19.6522,15600.0
2007-12-11 10:00:00,20.6,20.63,20.59,20.6,24000.0,19.6141,19.6426,19.6045,19.6141,24000.0
2007-12-11 10:30:00,20.59,20.59,20.57,20.57,900.0,19.6045,19.6045,19.5855,19.5855,900.0
2007-12-11 11:00:00,20.53,20.54,20.51,20.54,12600.0,19.5474,19.5569,19.5284,19.5569,12600.0
2007-12-11 11:30:00,20.54,20.56,20.54,20.56,5400.0,19.5569,19.576,19.5569,19.576,5400.0
2007-12-11 12:00:00,20.55,20.57,20.55,20.57,7500.0,19.5665,19.5855,19.5665,19.5855,7500.0
2007-12-11 12:30:00,20.57,20.58,20.57,20.57,11400.0,19.5855,19.595,19.5855,19.5855,11400.0
2007-12-11 13:00:00,20.62,20.62,20.62,20.62,300.0,19.6331,19.6331,19.6331,19.6331,300.0
2007-12-11 13:30:00,20.63,20.69,20.63,20.69,11400.0,19.6426,19.6998,19.6426,19.6998,11400.0
2007-12-11 14:00:00,20.67,20.67,20.3,20.38,24900.0,19.6807,19.6807,19.3284,19.4046,24900.0
2007-12-11 14:30:00,20.31,20.38,20.29,20.35,7500.0,19.3379,19.4046,19.3189,19.376,7500.0
2007-12-11 15:00:00,20.35,20.35,20.22,20.26,100200.0,19.376,19.376,19.2523,19.2903,100200.0
2007-12-11 15:30:00,20.26,20.26,20.14,20.16,120600.0,19.2903,19.2903,19.1761,19.1951,120600.0
2007-12-12 09:30:00,20.76,20.76,20.43,20.43,13200.0,19.7664,19.7664,19.4522,19.4522,13200.0
2007-12-12 10:00:00,20.41,20.41,20.41,20.41,4500.0,19.4332,19.4332,19.4332,19.4332,4500.0
2007-12-12 10:30:00,20.33,20.33,20.33,20.33,900.0,19.357,19.357,19.357,19.357,900.0
2007-12-12 11:00:00,20.38,20.38,20.38,20.38,9900.0,19.4046,19.4046,19.4046,19.4046,9900.0
2007-12-12 11:30:00,20.41,20.41,20.41,20.41,600.0,19.4332,19.4332,19.4332,19.4332,600.0
2007-12-12 12:00:00,20.39,20.39,20.39,20.39,1200.0,19.4141,19.4141,19.4141,19.4141,1200.0
2007-12-12 12:30:00,20.35,20.35,20.28,20.3,11400.0,19.376,19.376,19.3094,19.3284,11400.0
2007-12-12 13:00:00,20.29,20.33,20.29,20.33,1500.0,19.3189,19.357,19.3189,19.357,1500.0
2007-12-12 13:30:00,20.35,20.36,20.34,20.34,19200.0,19.376,19.3856,19.3665,19.3665,19200.0
2007-12-12 14:00:00,20.33,20.33,20.32,20.32,5100.0,19.357,19.357,19.3475,19.3475,5100.0
2007-12-12 14:30:00,20.26,20.28,20.26,20.28,4200.0,19.2903,19.3094,19.2903,19.3094,4200.0
2007-12-12 15:00:00,20.19,20.19,20.06,20.12,40800.0,19.2237,19.2237,19.0999,19.157,40800.0
2007-12-12 15:30:00,20.11,20.27,20.06,20.23,12000.0,19.1475,19.2999,19.0999,19.2618,12000.0
2007-12-13 09:30:00,19.97,20.03,19.85,19.85,35100.0,19.0142,19.0713,18.9,18.9,35100.0
2007-12-13 10:00:00,19.85,19.92,19.81,19.83,113700.0,18.9,18.9666,18.8619,18.8809,113700.0
2007-12-13 10:30:00,19.84,19.84,19.76,19.76,34500.0,18.8904,18.8904,18.8143,18.8143,34500.0
2007-12-13 11:00:00,19.79,19.81,19.76,19.78,38700.0,18.8428,18.8619,18.8143,18.8333,38700.0
2007-12-13 11:30:00,19.81,19.82,19.77,19.82,63600.0,18.8619,18.8714,18.8238,18.8714,63600.0
2007-12-13 12:00:00,19.83,19.86,19.82,19.86,201900.0,18.8809,18.9095,18.8714,18.9095,201900.0
2007-12-13 12:30:00,19.86,19.96,19.86,19.94,63300.0,18.9095,19.0047,18.9095,18.9857,63300.0
2007-12-13 13:00:00,19.96,20.01,19.96,19.99,1500.0,19.0047,19.0523,19.0047,19.0333,1500.0
2007-12-13 13:30:00,20.0,20.01,19.99,19.99,3300.0,19.0428,19.0523,19.0333,19.0333,3300.0
2007-12-13 14:00:00,20.05,20.14,20.05,20.1,3600.0,19.0904,19.1761,19.0904,19.138,3600.0
2007-12-13 14:30:00,20.09,20.15,20.07,20.15,4200.0,19.1285,19.1856,19.1094,19.1856,4200.0
2007-12-13 15:00:00,20.14,20.14,20.08,20.1,3000.0,19.1761,19.1761,19.119,19.138,3000.0
2007-12-13 15:30:00,20.14,20.19,20.09,20.19,234900.0,19.1761,19.2237,19.1285,19.2237,234900.0
2007-12-14 09:30:00,20.1,20.21,20.04,20.19,265500.0,19.138,19.2427,19.0809,19.2237,265500.0
2007-12-14 10:00:00,20.21,20.25,20.21,20.22,2100.0,19.2427,19.2808,19.2427,19.2523,2100.0
2007-12-14 10:30:00,20.23,20.37,20.23,20.37,18300.0,19.2618,19.3951,19.2618,19.3951,18300.0
2007-12-14 11:00:00,20.37,20.37,20.37,20.37,0.0,19.3951,19.3951,19.3951,19.3951,0.0
2007-12-14 11:30:00,20.32,20.33,20.31,20.31,42000.0,19.3475,19.357,19.3379,19.3379,42000.0
2007-12-14 12:00:00,20.21,20.23,20.2,20.2,5700.0,19.2427,19.2618,19.2332,19.2332,5700.0
2007-12-14 12:30:00,20.19,20.2,20.18,20.2,1800.0,19.2237,19.2332,19.2142,19.2332,1800.0
2007-12-14 13:00:00,20.22,20.25,20.21,20.25,154800.0,19.2523,19.2808,19.2427,19.2808,154800.0
2007-12-14 13:30:00,20.22,20.22,20.22,20.22,1800.0,19.2523,19.2523,19.2523,19.2523,1800.0
2007-12-14 14:00:00,20.2,20.2,20.18,20.18,1500.0,19.2332,19.2332,19.2142,19.2142,1500.0
2007-12-14 14:30:00,20.2,20.2,20.15,20.15,3000.0,19.2332,19.2332,19.1856,19.1856,3000.0
2007-12-14 15:00:00,20.13,20.14,20.06,20.09,7500.0,19.1666,19.1761,19.0999,19.1285,7500.0
2007-12-14 15:30:00,20.09,20.13,20.07,20.07,91200.0,19.1285,19.1666,19.1094,19.1094,91200.0
2007-12-17 09:30:00,19.94,19.94,19.84,19.84,15300.0,18.9857,18.9857,18.8904,18.8904,15300.0
2007-12-17 10:00:00,19.86,19.87,19.83,19.84,6000.0,18.9095,18.919,18.8809,18.8904,6000.0
2007-12-17 10:30:00,19.81,19.87,19.81,19.83,31200.0,18.8619,18.919,18.8619,18.8809,31200.0
2007-12-17 11:00:00,19.81,19.82,19.8,19.8,2100.0,18.8619,18.8714,18.8524,18.8524,2100.0
2007-12-17 11:30:00,19.82,19.83,19.76,19.81,98400.0,18.8714,18.8809,18.8143,18.8619,98400.0
2007-12-17 12:00:00,19.81,19.81,19.77,19.78,48900.0,18.8619,18.8619,18.8238,18.8333,48900.0
2007-12-17 12:30:00,19.8,19.81,19.77,19.81,45000.0,18.8524,18.8619,18.8238,18.8619,45000.0
2007-12-17 13:00:00,19.8,19.8,19.74,19.76,8400.0,18.8524,18.8524,18.7952,18.8143,8400.0
2007-12-17 13:30:00,19.77,19.77,19.71,19.71,4200.0,18.8238,18.8238,18.7667,18.7667,4200.0
2007-12-17 14:00:00,19.71,19.72,19.69,19.72,9300.0,18.7667,18.7762,18.7476,18.7762,9300.0
2007-12-17 14:30:00,19.72,19.72,19.64,19.65,7500.0,18.7762,18.7762,18.7,18.7095,7500.0
2007-12-17 15:00:00,19.65,19.65,19.61,19.61,5100.0,18.7095,18.7095,18.6715,18.6715,5100.0
2007-12-17 15:30:00,19.63,19.68,19.61,19.63,153300.0,18.6905,18.7381,18.6715,18.6905,153300.0
2007-12-18 09:30:00,19.7,19.77,19.7,19.76,32400.0,18.7571,18.8238,18.7571,18.8143,32400.0
2007-12-18 10:00:00,19.73,19.75,19.67,19.71,39900.0,18.7857,18.8047,18.7286,18.7667,39900.0
2007-12-18 10:30:00,19.72,19.72,19.64,19.64,11700.0,18.7762,18.7762,18.7,18.7,11700.0
2007-12-18 11:00:00,19.63,19.63,19.59,19.63,7200.0,18.6905,18.6905,18.6524,18.6905,7200.0
2007-12-18 11:30:00,19.59,19.59,19.5,19.5,74100.0,18.6524,18.6524,18.5667,18.5667,74100.0
2007-12-18 12:00:00,19.5,19.51,19.45,19.46,7800.0,18.5667,18.5762,18.5191,18.5286,7800.0
2007-12-18 12:30:00,19.45,19.48,19.45,19.48,6300.0,18.5191,18.5477,18.5191,18.5477,6300.0
2007-12-18 13:00:00,19.47,19.58,19.47,19.58,192900.0,18.5382,18.6429,18.5382,18.6429,192900.0
2007-12-18 13:30:00,19.55,19.68,19.55,19.62,51600.0,18.6143,18.7381,18.6143,18.681,51600.0
2007-12-18 14:00:00,19.64,19.77,19.62,19.76,115500.0,18.7,18.8238,18.681,18.8143,115500.0
2007-12-18 14:30:00,19.75,19.8,19.7,19.73,13800.0,18.8047,18.8524,18.7571,18.7857,13800.0
2007-12-18 15:00:00,19.71,19.8,19.71,19.75,14100.0,18.7667,18.8524,18.7667,18.8047,14100.0
2007-12-18 15:30:00,19.79,19.81,19.71,19.76,82200.0,18.8428,18.8619,18.7667,18.8143,82200.0
2007-12-19 09:30:00,19.79,19.86,19.68,19.86,25200.0,18.8428,18.9095,18.7381,18.9095,25200.0
2007-12-19 10:00:00,19.89,19.89,19.82,19.82,75600.0,18.938,18.938,18.8714,18.8714,75600.0
2007-12-19 10:30:00,19.83,19.85,19.82,19.82,17400.0,18.8809,18.9,18.8714,18.8714,17400.0
2007-12-19 11:00:00,19.83,19.83,19.81,19.81,11400.0,18.8809,18.8809,18.8619,18.8619,11400.0
2007-12-19 11:30:00,19.8,19.8,19.75,19.75,15000.0,18.8524,18.8524,18.8047,18.8047,15000.0
2007-12-19 12:00:00,19.78,19.78,19.74,19.74,2100.0,18.8333,18.8333,18.7952,18.7952,2100.0
2007-12-19 12:30:00,19.74,19.74,19.7,19.73,12000.0,18.7952,18.7952,18.7571,18.7857,12000.0
2007-12-19 13:00:00,19.69,19.72,19.69,19.72,6000.0,18.7476,18.7762,18.7476,18.7762,6000.0
2007-12-19 13:30:00,19.71,19.72,19.66,19.69,8100.0,18.7667,18.7762,18.7191,18.7476,8100.0
2007-12-19 14:00:00,19.72,19.85,19.72,19.84,51600.0,18.7762,18.9,18.7762,18.8904,51600.0
2007-12-19 14:30:00,19.84,19.85,19.84,19.85,1800.0,18.8904,18.9,18.8904,18.9,1800.0
2007-12-19 15:00:00,19.85,19.88,19.85,19.88,600.0,18.9,18.9285,18.9,18.9285,600.0
2007-12-19 15:30:00,19.87,19.88,19.85,19.87,49800.0,18.919,18.9285,18.9,18.919,49800.0
2007-12-20 09:30:00,19.93,19.93,19.85,19.85,3000.0,18.9761,18.9761,18.9,18.9,3000.0
2007-12-20 10:00:00,19.83,19.83,19.74,19.79,39300.0,18.8809,18.8809,18.7952,18.8428,39300.0
2007-12-20 10:30:00,19.79,19.83,19.77,19.8,7200.0,18.8428,18.8809,18.8238,18.8524,7200.0
2007-12-20 11:00:00,19.79,19.79,19.78,19.78,4500.0,18.8428,18.8428,18.8333,18.8333,4500.0
2007-12-20 11:30:00,19.82,19.82,19.77,19.77,5100.0,18.8714,18.8714,18.8238,18.8238,5100.0
2007-12-20 12:00:00,19.79,19.83,19.78,19.83,1500.0,18.8428,18.8809,18.8333,18.8809,1500.0
2007-12-20 12:30:00,19.82,19.82,19.76,19.79,8400.0,18.8714,18.8714,18.8143,18.8428,8400.0
2007-12-20 13:00:00,19.81,19.86,19.81,19.86,1800.0,18.8619,18.9095,18.8619,18.9095,1800.0
2007-12-20 13:30:00,19.82,19.9,19.82,19.9,3000.0,18.8714,18.9476,18.8714,18.9476,3000.0
2007-12-20 14:00:00,19.92,19.97,19.92,19.97,10500.0,18.9666,19.0142,18.9666,19.0142,10500.0
2007-12-20 14:30:00,20.0,20.1,20.0,20.07,45900.0,19.0428,19.138,19.0428,19.1094,45900.0
2007-12-20 15:00:00,20.08,20.08,20.08,20.08,5400.0,19.119,19.119,19.119,19.119,5400.0
2007-12-20 15:30:00,20.04,20.2,20.04,20.2,105600.0,19.0809,19.2332,19.0809,19.2332,105600.0
2007-12-21 09:30:00,20.56,20.56,20.34,20.38,19200.0,19.5823,19.5823,19.3728,19.4109,19200.0
2007-12-21 10:00:00,20.33,20.41,20.33,20.4,121200.0,19.3633,19.4395,19.3633,19.43,121200.0
2007-12-21 10:30:00,20.36,20.36,20.36,20.36,300.0,19.3919,19.3919,19.3919,19.3919,300.0
2007-12-21 11:00:00,20.36,20.37,20.35,20.35,86100.0,19.3919,19.4014,19.3823,19.3823,86100.0
2007-12-21 11:30:00,20.35,20.36,20.31,20.33,202200.0,19.3823,19.3919,19.3442,19.3633,202200.0
2007-12-21 12:00:00,20.34,20.37,20.33,20.37,90600.0,19.3728,19.4014,19.3633,19.4014,90600.0
2007-12-21 12:30:00,20.35,20.36,20.34,20.35,141000.0,19.3823,19.3919,19.3728,19.3823,141000.0
2007-12-21 13:00:00,20.34,20.34,20.34,20.34,35400.0,19.3728,19.3728,19.3728,19.3728,35400.0
2007-12-21 13:30:00,20.32,20.32,20.31,20.32,31800.0,19.3538,19.3538,19.3442,19.3538,31800.0
2007-12-21 14:00:00,20.35,20.37,20.35,20.36,116400.0,19.3823,19.4014,19.3823,19.3919,116400.0
2007-12-21 14:30:00,20.37,20.41,20.37,20.41,14100.0,19.4014,19.4395,19.4014,19.4395,14100.0
2007-12-21 15:00:00,20.4,20.44,20.39,20.43,40500.0,19.43,19.468,19.4204,19.4585,40500.0
2007-12-21 15:30:00,20.43,20.46,20.37,20.46,12000.0,19.4585,19.4871,19.4014,19.4871,12000.0
2007-12-24 09:30:00,20.65,20.65,20.39,20.46,86700.0,19.6681,19.6681,19.4204,19.4871,86700.0
2007-12-24 10:00:00,20.48,20.54,20.48,20.54,56400.0,19.5061,19.5633,19.5061,19.5633,56400.0
2007-12-24 10:30:00,20.54,20.54,20.51,20.52,14700.0,19.5633,19.5633,19.5347,19.5442,14700.0
2007-12-24 11:00:00,20.52,20.52,20.51,20.51,31500.0,19.5442,19.5442,19.5347,19.5347,31500.0
2007-12-24 11:30:00,20.5,20.51,20.49,20.5,29400.0,19.5252,19.5347,19.5157,19.5252,29400.0
2007-12-24 12:00:00,20.49,20.5,20.48,20.48,24900.0,19.5157,19.5252,19.5061,19.5061,24900.0
2007-12-24 12:30:00,20.51,20.55,20.51,20.54,24300.0,19.5347,19.5728,19.5347,19.5633,24300.0
2007-12-24 13:00:00,20.54,20.54,20.54,20.54,1200.0,19.5633,19.5633,19.5633,19.5633,1200.0
2007-12-24 13:30:00,20.54,20.54,20.54,20.54,0.0,19.5633,19.5633,19.5633,19.5633,0.0
2007-12-24 14:00:00,20.54,20.54,20.54,20.54,0.0,19.5633,19.5633,19.5633,19.5633,0.0
2007-12-24 14:30:00,20.54,20.54,20.54,20.54,0.0,19.5633,19.5633,19.5633,19.5633,0.0
2007-12-24 15:00:00,20.54,20.54,20.54,20.54,0.0,19.5633,19.5633,19.5633,19.5633,0.0
2007-12-24 15:30:00,20.54,20.54,20.54,20.54,0.0,19.5633,19.5633,19.5633,19.5633,0.0
2007-12-26 09:30:00,20.58,20.58,20.43,20.56,45300.0,19.6014,19.6014,19.4585,19.5823,45300.0
2007-12-26 10:00:00,20.55,20.59,20.55,20.59,102900.0,19.5728,19.6109,19.5728,19.6109,102900.0
2007-12-26 10:30:00,20.53,20.55,20.51,20.51,3900.0,19.5538,19.5728,19.5347,19.5347,3900.0
2007-12-26 11:00:00,20.51,20.51,20.51,20.51,0.0,19.5347,19.5347,19.5347,19.5347,0.0
2007-12-26 11:30:00,20.51,20.51,20.51,20.51,0.0,19.5347,19.5347,19.5347,19.5347,0.0
2007-12-26 12:00:00,20.55,20.55,20.55,20.55,2400.0,19.5728,19.5728,19.5728,19.5728,2400.0
2007-12-26 12:30:00,20.56,20.6,20.56,20.6,3600.0,19.5823,19.6204,19.5823,19.6204,3600.0
2007-12-26 13:00:00,20.6,20.63,20.6,20.63,23100.0,19.6204,19.649,19.6204,19.649,23100.0
2007-12-26 13:30:00,20.64,20.66,20.62,20.65,31200.0,19.6585,19.6776,19.6395,19.6681,31200.0
2007-12-26 14:00:00,20.65,20.65,20.63,20.63,54000.0,19.6681,19.6681,19.649,19.649,54000.0
2007-12-26 14:30:00,20.63,20.64,20.63,20.64,4800.0,19.649,19.6585,19.649,19.6585,4800.0
2007-12-26 15:00:00,20.61,20.61,20.55,20.55,30000.0,19.63,19.63,19.5728,19.5728,30000.0
2007-12-26 15:30:00,20.55,20.61,20.55,20.59,53700.0,19.5728,19.63,19.5728,19.6109,53700.0
2007-12-27 09:30:00,20.56,20.59,20.48,20.48,28200.0,19.5823,19.6109,19.5061,19.5061,28200.0
2007-12-27 10:00:00,20.44,20.5,20.44,20.5,2400.0,19.468,19.5252,19.468,19.5252,2400.0
2007-12-27 10:30:00,20.51,20.51,20.48,20.48,41700.0,19.5347,19.5347,19.5061,19.5061,41700.0
2007-12-27 11:00:00,20.45,20.45,20.45,20.45,300.0,19.4776,19.4776,19.4776,19.4776,300.0
2007-12-27 11:30:00,20.45,20.45,20.41,20.42,6000.0,19.4776,19.4776,19.4395,19.449,6000.0
2007-12-27 12:00:00,20.39,20.39,20.33,20.33,31800.0,19.4204,19.4204,19.3633,19.3633,31800.0
2007-12-27 12:30:00,20.3,20.3,20.3,20.3,1200.0,19.3347,19.3347,19.3347,19.3347,1200.0
2007-12-27 13:00:00,20.27,20.27,20.27,20.27,3900.0,19.3061,19.3061,19.3061,19.3061,3900.0
2007-12-27 13:30:00,20.32,20.32,20.32,20.32,600.0,19.3538,19.3538,19.3538,19.3538,600.0
2007-12-27 14:00:00,20.34,20.35,20.34,20.35,600.0,19.3728,19.3823,19.3728,19.3823,600.0
2007-12-27 14:30:00,20.31,20.31,20.28,20.28,2700.0,19.3442,19.3442,19.3157,19.3157,2700.0
2007-12-27 15:00:00,20.3,20.3,20.27,20.27,61500.0,19.3347,19.3347,19.3061,19.3061,61500.0
2007-12-27 15:30:00,20.23,20.23,20.17,20.17,2400.0,19.268,19.268,19.2109,19.2109,2400.0
2007-12-28 09:30:00,20.24,20.24,20.19,20.21,13200.0,19.2776,19.2776,19.2299,19.249,13200.0
2007-12-28 10:00:00,20.16,20.16,20.12,20.15,6000.0,19.2014,19.2014,19.1633,19.1918,6000.0
2007-12-28 10:30:00,20.17,20.17,20.17,20.17,300.0,19.2109,19.2109,19.2109,19.2109,300.0
2007-12-28 11:00:00,20.13,20.14,20.08,20.09,6600.0,19.1728,19.1823,19.1252,19.1347,6600.0
2007-12-28 11:30:00,20.08,20.1,20.04,20.04,6300.0,19.1252,19.1442,19.0871,19.0871,6300.0
2007-12-28 12:00:00,20.05,20.05,20.0,20.0,10200.0,19.0966,19.0966,19.049,19.049,10200.0
2007-12-28 12:30:00,20.0,20.0,19.96,19.96,6000.0,19.049,19.049,19.0109,19.0109,6000.0
2007-12-28 13:00:00,19.93,20.0,19.92,20.0,4800.0,18.9823,19.049,18.9728,19.049,4800.0
2007-12-28 13:30:00,20.0,20.03,19.97,20.03,9600.0,19.049,19.0775,19.0204,19.0775,9600.0
2007-12-28 14:00:00,20.06,20.06,20.06,20.06,3000.0,19.1061,19.1061,19.1061,19.1061,3000.0
2007-12-28 14:30:00,20.07,20.11,20.07,20.08,183900.0,19.1156,19.1537,19.1156,19.1252,183900.0
2007-12-28 15:00:00,20.05,20.06,20.05,20.06,2100.0,19.0966,19.1061,19.0966,19.1061,2100.0
2007-12-28 15:30:00,20.03,20.05,20.01,20.05,18600.0,19.0775,19.0966,19.0585,19.0966,18600.0
2007-12-31 09:30:00,19.91,19.99,19.91,19.96,23100.0,18.9633,19.0394,18.9633,19.0109,23100.0
2007-12-31 10:00:00,19.98,19.98,19.88,19.88,8100.0,19.0299,19.0299,18.9347,18.9347,8100.0
2007-12-31 10:30:00,19.89,19.89,19.81,19.81,7800.0,18.9442,18.9442,18.868,18.868,7800.0
2007-12-31 11:00:00,19.82,19.82,19.77,19.8,6600.0,18.8775,18.8775,18.8299,18.8585,6600.0
2007-12-31 11:30:00,19.84,19.86,19.84,19.85,3600.0,18.8966,18.9156,18.8966,18.9061,3600.0
2007-12-31 12:00:00,19.83,19.85,19.82,19.84,4500.0,18.8871,18.9061,18.8775,18.8966,4500.0
2007-12-31 12:30:00,19.83,19.86,19.82,19.83,4200.0,18.8871,18.9156,18.8775,18.8871,4200.0
2007-12-31 13:00:00,19.89,19.9,19.88,19.88,13800.0,18.9442,18.9537,18.9347,18.9347,13800.0
2007-12-31 13:30:00,19.86,19.89,19.86,19.86,9600.0,18.9156,18.9442,18.9156,18.9156,9600.0
2007-12-31 14:00:00,19.83,19.89,19.83,19.89,3600.0,18.8871,18.9442,18.8871,18.9442,3600.0
2007-12-31 14:30:00,19.86,19.92,19.86,19.92,60000.0,18.9156,18.9728,18.9156,18.9728,60000.0
2007-12-31 15:00:00,19.89,19.93,19.88,19.9,85500.0,18.9442,18.9823,18.9347,18.9537,85500.0
2007-12-31 15:30:00,19.87,19.88,19.79,19.81,28800.0,18.9252,18.9347,18.849,18.868,28800.0
2008-01-02 09:30:00,19.65,20.03,19.65,20.02,22200.0,18.7156,19.0775,18.7156,19.068,22200.0
2008-01-02 10:00:00,20.01,20.01,19.89,19.9,33300.0,19.0585,19.0585,18.9442,18.9537,33300.0
2008-01-02 10:30:00,19.91,19.91,19.91,19.91,300.0,18.9633,18.9633,18.9633,18.9633,300.0
2008-01-02 11:00:00,19.83,19.83,19.81,19.81,6600.0,18.8871,18.8871,18.868,18.868,6600.0
2008-01-02 11:30:00,19.81,19.81,19.74,19.78,3600.0,18.868,18.868,18.8013,18.8394,3600.0
2008-01-02 12:00:00,19.76,19.77,19.76,19.76,1500.0,18.8204,18.8299,18.8204,18.8204,1500.0
2008-01-02 12:30:00,19.73,19.76,19.73,19.74,7200.0,18.7918,18.8204,18.7918,18.8013,7200.0
2008-01-02 13:00:00,19.77,19.77,19.75,19.76,29700.0,18.8299,18.8299,18.8109,18.8204,29700.0
2008-01-02 13:30:00,19.77,19.81,19.77,19.81,25200.0,18.8299,18.868,18.8299,18.868,25200.0
2008-01-02 14:00:00,19.87,19.99,19.87,19.9,81300.0,18.9252,19.0394,18.9252,18.9537,81300.0
2008-01-02 14:30:00,19.9,19.9,19.81,19.81,3000.0,18.9537,18.9537,18.868,18.868,3000.0
2008-01-02 15:00:00,19.72,19.72,19.72,19.72,36000.0,18.7823,18.7823,18.7823,18.7823,36000.0
2008-01-02 15:30:00,19.78,19.81,19.78,19.78,4500.0,18.8394,18.868,18.8394,18.8394,4500.0
2008-01-03 09:30:00,19.82,19.92,19.82,19.87,46500.0,18.8775,18.9728,18.8775,18.9252,46500.0
2008-01-03 10:00:00,19.92,19.96,19.84,19.84,7800.0,18.9728,19.0109,18.8966,18.8966,7800.0
2008-01-03 10:30:00,19.87,19.87,19.86,19.86,2400.0,18.9252,18.9252,18.9156,18.9156,2400.0
2008-01-03 11:00:00,19.86,19.86,19.82,19.82,900.0,18.9156,18.9156,18.8775,18.8775,900.0
2008-01-03 11:30:00,19.84,19.91,19.84,19.91,23700.0,18.8966,18.9633,18.8966,18.9633,23700.0
2008-01-03 12:00:00,19.9,19.91,19.89,19.91,3300.0,18.9537,18.9633,18.9442,18.9633,3300.0
2008-01-03 12:30:00,19.95,19.95,19.87,19.88,5100.0,19.0013,19.0013,18.9252,18.9347,5100.0
2008-01-03 13:00:00,19.84,19.84,19.84,19.84,1500.0,18.8966,18.8966,18.8966,18.8966,1500.0
2008-01-03 13:30:00,19.85,19.85,19.81,19.81,7200.0,18.9061,18.9061,18.868,18.868,7200.0
2008-01-03 14:00:00,19.79,19.84,19.79,19.84,1800.0,18.849,18.8966,18.849,18.8966,1800.0
2008-01-03 14:30:00,19.88,19.89,19.85,19.87,6000.0,18.9347,18.9442,18.9061,18.9252,6000.0
2008-01-03 15:00:00,19.84,19.88,19.73,19.73,72000.0,18.8966,18.9347,18.7918,18.7918,72000.0
2008-01-03 15:30:00,19.75,19.85,19.72,19.85,64200.0,18.8109,18.9061,18.7823,18.9061,64200.0
2008-01-04 09:30:00,19.68,19.82,19.52,19.82,87600.0,18.7442,18.8775,18.5918,18.8775,87600.0
2008-01-04 10:00:00,19.88,19.88,19.79,19.79,21900.0,18.9347,18.9347,18.849,18.849,21900.0
2008-01-04 10:30:00,19.81,19.81,19.67,19.67,5400.0,18.868,18.868,18.7347,18.7347,5400.0
2008-01-04 11:00:00,19.66,19.75,19.62,19.75,56700.0,18.7251,18.8109,18.687,18.8109,56700.0
2008-01-04 11:30:00,19.74,19.74,19.72,19.74,10500.0,18.8013,18.8013,18.7823,18.8013,10500.0
2008-01-04 12:00:00,19.77,19.82,19.77,19.79,8100.0,18.8299,18.8775,18.8299,18.849,8100.0
2008-01-04 12:30:00,19.75,19.77,19.74,19.76,7500.0,18.8109,18.8299,18.8013,18.8204,7500.0
2008-01-04 13:00:00,19.75,19.78,19.73,19.74,2400.0,18.8109,18.8394,18.7918,18.8013,2400.0
2008-01-04 13:30:00,19.79,19.8,19.79,19.8,600.0,18.849,18.8585,18.849,18.8585,600.0
2008-01-04 14:00:00,19.75,19.77,19.75,19.77,3300.0,18.8109,18.8299,18.8109,18.8299,3300.0
2008-01-04 14:30:00,19.63,19.64,19.59,19.59,20100.0,18.6966,18.7061,18.6585,18.6585,20100.0
2008-01-04 15:00:00,19.68,19.75,19.64,19.74,170400.0,18.7442,18.8109,18.7061,18.8013,170400.0
2008-01-04 15:30:00,19.72,19.72,19.64,19.65,17100.0,18.7823,18.7823,18.7061,18.7156,17100.0
2008-01-07 09:30:00,19.78,19.78,19.64,19.73,24300.0,18.8394,18.8394,18.7061,18.7918,24300.0
2008-01-07 10:00:00,19.67,19.7,19.58,19.58,12300.0,18.7347,18.7632,18.6489,18.6489,12300.0
2008-01-07 10:30:00,19.57,19.62,19.52,19.62,10800.0,18.6394,18.687,18.5918,18.687,10800.0
2008-01-07 11:00:00,19.64,19.66,19.63,19.64,43200.0,18.7061,18.7251,18.6966,18.7061,43200.0
2008-01-07 11:30:00,19.68,19.71,19.67,19.69,43200.0,18.7442,18.7728,18.7347,18.7537,43200.0
2008-01-07 12:00:00,19.66,19.71,19.58,19.71,27300.0,18.7251,18.7728,18.6489,18.7728,27300.0
2008-01-07 12:30:00,19.69,19.69,19.69,19.69,300.0,18.7537,18.7537,18.7537,18.7537,300.0
2008-01-07 13:00:00,19.77,19.82,19.77,19.8,1200.0,18.8299,18.8775,18.8299,18.8585,1200.0
2008-01-07 13:30:00,19.77,19.77,19.77,19.77,300.0,18.8299,18.8299,18.8299,18.8299,300.0
2008-01-07 14:00:00,19.77,19.77,19.77,19.77,0.0,18.8299,18.8299,18.8299,18.8299,0.0
2008-01-07 14:30:00,19.69,19.69,19.64,19.65,11700.0,18.7537,18.7537,18.7061,18.7156,11700.0
2008-01-07 15:00:00,19.65,19.66,19.61,19.65,6600.0,18.7156,18.7251,18.6775,18.7156,6600.0
2008-01-07 15:30:00,19.63,19.75,19.52,19.75,73200.0,18.6966,18.8109,18.5918,18.8109,73200.0
2008-01-08 09:30:00,19.94,20.09,19.94,20.08,81600.0,18.9918,19.1347,18.9918,19.1252,81600.0
2008-01-08 10:00:00,20.11,20.21,20.1,20.12,25800.0,19.1537,19.249,19.1442,19.1633,25800.0
2008-01-08 10:30:00,20.12,20.16,20.1,20.16,11400.0,19.1633,19.2014,19.1442,19.2014,11400.0
2008-01-08 11:00:00,20.2,20.2,20.08,20.15,7800.0,19.2395,19.2395,19.1252,19.1918,7800.0
2008-01-08 11:30:00,20.14,20.14,20.0,20.0,5100.0,19.1823,19.1823,19.049,19.049,5100.0
2008-01-08 12:00:00,20.05,20.06,20.0,20.06,7200.0,19.0966,19.1061,19.049,19.1061,7200.0
2008-01-08 12:30:00,20.12,20.12,20.1,20.11,1200.0,19.1633,19.1633,19.1442,19.1537,1200.0
2008-01-08 13:00:00,20.08,20.18,20.08,20.18,12900.0,19.1252,19.2204,19.1252,19.2204,12900.0
2008-01-08 13:30:00,20.18,20.19,20.15,20.17,4500.0,19.2204,19.2299,19.1918,19.2109,4500.0
2008-01-08 14:00:00,20.27,20.3,20.24,20.3,105900.0,19.3061,19.3347,19.2776,19.3347,105900.0
2008-01-08 14:30:00,20.31,20.31,20.1,20.1,27600.0,19.3442,19.3442,19.1442,19.1442,27600.0
2008-01-08 15:00:00,20.08,20.16,19.98,19.99,44100.0,19.1252,19.2014,19.0299,19.0394,44100.0
2008-01-08 15:30:00,20.08,20.1,19.83,19.84,327900.0,19.1252,19.1442,18.8871,18.8966,327900.0
2008-01-09 09:30:00,19.94,20.03,19.8,20.0,56100.0,18.9918,19.0775,18.8585,19.049,56100.0
2008-01-09 10:00:00,20.0,20.0,19.91,19.92,109500.0,19.049,19.049,18.9633,18.9728,109500.0
2008-01-09 10:30:00,19.94,20.03,19.94,20.03,4800.0,18.9918,19.0775,18.9918,19.0775,4800.0
2008-01-09 11:00:00,20.01,20.01,19.93,19.93,22200.0,19.0585,19.0585,18.9823,18.9823,22200.0
2008-01-09 11:30:00,19.84,19.87,19.81,19.81,12300.0,18.8966,18.9252,18.868,18.868,12300.0
2008-01-09 12:00:00,19.82,19.95,19.82,19.95,27900.0,18.8775,19.0013,18.8775,19.0013,27900.0
2008-01-09 12:30:00,19.91,19.91,19.86,19.89,26700.0,18.9633,18.9633,18.9156,18.9442,26700.0
2008-01-09 13:00:00,19.9,19.9,19.85,19.86,9000.0,18.9537,18.9537,18.9061,18.9156,9000.0
2008-01-09 13:30:00,19.84,19.87,19.79,19.79,4500.0,18.8966,18.9252,18.849,18.849,4500.0
2008-01-09 14:00:00,19.79,19.79,19.7,19.76,11400.0,18.849,18.849,18.7632,18.8204,11400.0
2008-01-09 14:30:00,19.75,19.89,19.75,19.89,8400.0,18.8109,18.9442,18.8109,18.9442,8400.0
2008-01-09 15:00:00,19.92,19.97,19.87,19.93,31500.0,18.9728,19.0204,18.9252,18.9823,31500.0
2008-01-09 15:30:00,19.87,19.94,19.87,19.93,8400.0,18.9252,18.9918,18.9252,18.9823,8400.0
2008-01-10 09:30:00,19.79,20.0,19.79,19.99,18000.0,18.849,19.049,18.849,19.0394,18000.0
2008-01-10 10:00:00,19.98,20.06,19.98,20.04,7200.0,19.0299,19.1061,19.0299,19.0871,7200.0
2008-01-10 10:30:00,20.03,20.13,20.03,20.13,5400.0,19.0775,19.1728,19.0775,19.1728,5400.0
2008-01-10 11:00:00,20.1,20.12,20.08,20.1,14700.0,19.1442,19.1633,19.1252,19.1442,14700.0
2008-01-10 11:30:00,20.13,20.19,20.11,20.19,15300.0,19.1728,19.2299,19.1537,19.2299,15300.0
2008-01-10 12:00:00,20.23,20.37,20.23,20.27,70500.0,19.268,19.4014,19.268,19.3061,70500.0
2008-01-10 12:30:00,20.24,20.32,20.16,20.28,54000.0,19.2776,19.3538,19.2014,19.3157,54000.0
2008-01-10 13:00:00,20.27,20.34,20.27,20.32,49200.0,19.3061,19.3728,19.3061,19.3538,49200.0
2008-01-10 13:30:00,20.32,20.32,20.15,20.2,137400.0,19.3538,19.3538,19.1918,19.2395,137400.0
2008-01-10 14:00:00,20.23,20.31,20.17,20.3,35700.0,19.268,19.3442,19.2109,19.3347,35700.0
2008-01-10 14:30:00,20.34,20.38,20.26,20.38,13800.0,19.3728,19.4109,19.2966,19.4109,13800.0
2008-01-10 15:00:00,20.37,20.42,20.33,20.42,19500.0,19.4014,19.449,19.3633,19.449,19500.0
2008-01-10 15:30:00,20.45,20.48,20.29,20.4,412800.0,19.4776,19.5061,19.3252,19.43,412800.0
2008-01-11 09:30:00,20.31,20.46,20.29,20.42,117000.0,19.3442,19.4871,19.3252,19.449,117000.0
2008-01-11 10:00:00,20.46,20.5,20.44,20.46,6900.0,19.4871,19.5252,19.468,19.4871,6900.0
2008-01-11 10:30:00,20.42,20.52,20.42,20.48,12600.0,19.449,19.5442,19.449,19.5061,12600.0
2008-01-11 11:00:00,20.48,20.48,20.47,20.47,900.0,19.5061,19.5061,19.4966,19.4966,900.0
2008-01-11 11:30:00,20.52,20.52,20.5,20.51,22500.0,19.5442,19.5442,19.5252,19.5347,22500.0
2008-01-11 12:00:00,20.51,20.55,20.44,20.49,23400.0,19.5347,19.5728,19.468,19.5157,23400.0
2008-01-11 12:30:00,20.49,20.57,20.47,20.57,8700.0,19.5157,19.5919,19.4966,19.5919,8700.0
2008-01-11 13:00:00,20.56,20.56,20.48,20.54,6000.0,19.5823,19.5823,19.5061,19.5633,6000.0
2008-01-11 13:30:00,20.51,20.54,20.47,20.47,3900.0,19.5347,19.5633,19.4966,19.4966,3900.0
2008-01-11 14:00:00,20.45,20.54,20.45,20.52,4500.0,19.4776,19.5633,19.4776,19.5442,4500.0
2008-01-11 14:30:00,20.52,20.52,20.4,20.46,56400.0,19.5442,19.5442,19.43,19.4871,56400.0
2008-01-11 15:00:00,20.41,20.44,20.41,20.41,2100.0,19.4395,19.468,19.4395,19.4395,2100.0
2008-01-11 15:30:00,20.44,20.5,20.42,20.42,69300.0,19.468,19.5252,19.449,19.449,69300.0
2008-01-14 09:30:00,20.58,20.58,20.39,20.5,52500.0,19.6014,19.6014,19.4204,19.5252,52500.0
2008-01-14 10:00:00,20.52,20.54,20.47,20.47,42900.0,19.5442,19.5633,19.4966,19.4966,42900.0
2008-01-14 10:30:00,20.54,20.54,20.47,20.47,3000.0,19.5633,19.5633,19.4966,19.4966,3000.0
2008-01-14 11:00:00,20.48,20.48,20.45,20.47,4500.0,19.5061,19.5061,19.4776,19.4966,4500.0
2008-01-14 11:30:00,20.4,20.4,20.38,20.38,1800.0,19.43,19.43,19.4109,19.4109,1800.0
2008-01-14 12:00:00,20.35,20.36,20.32,20.34,21000.0,19.3823,19.3919,19.3538,19.3728,21000.0
2008-01-14 12:30:00,20.37,20.37,20.33,20.34,2400.0,19.4014,19.4014,19.3633,19.3728,2400.0
2008-01-14 13:00:00,20.38,20.42,20.38,20.41,6900.0,19.4109,19.449,19.4109,19.4395,6900.0
2008-01-14 13:30:00,20.44,20.44,20.44,20.44,300.0,19.468,19.468,19.468,19.468,300.0
2008-01-14 14:00:00,20.37,20.37,20.33,20.33,3300.0,19.4014,19.4014,19.3633,19.3633,3300.0
2008-01-14 14:30:00,20.41,20.42,20.39,20.4,1800.0,19.4395,19.449,19.4204,19.43,1800.0
2008-01-14 15:00:00,20.43,20.44,20.36,20.37,4200.0,19.4585,19.468,19.3919,19.4014,4200.0
2008-01-14 15:30:00,20.4,20.49,20.4,20.44,17100.0,19.43,19.5157,19.43,19.468,17100.0
2008-01-15 09:30:00,20.19,20.27,20.19,20.26,15600.0,19.2299,19.3061,19.2299,19.2966,15600.0
2008-01-15 10:00:00,20.22,20.22,20.12,20.12,10500.0,19.2585,19.2585,19.1633,19.1633,10500.0
2008-01-15 10:30:00,20.15,20.15,20.07,20.12,7500.0,19.1918,19.1918,19.1156,19.1633,7500.0
2008-01-15 11:00:00,20.1,20.14,20.07,20.07,2700.0,19.1442,19.1823,19.1156,19.1156,2700.0
2008-01-15 11:30:00,20.04,20.04,19.93,19.95,15300.0,19.0871,19.0871,18.9823,19.0013,15300.0
2008-01-15 12:00:00,20.03,20.07,20.03,20.05,10500.0,19.0775,19.1156,19.0775,19.0966,10500.0
2008-01-15 12:30:00,20.04,20.08,20.03,20.08,5400.0,19.0871,19.1252,19.0775,19.1252,5400.0
2008-01-15 13:00:00,20.12,20.16,20.11,20.11,162600.0,19.1633,19.2014,19.1537,19.1537,162600.0
2008-01-15 13:30:00,20.08,20.1,20.08,20.08,8100.0,19.1252,19.1442,19.1252,19.1252,8100.0
2008-01-15 14:00:00,20.09,20.14,20.09,20.14,4200.0,19.1347,19.1823,19.1347,19.1823,4200.0
2008-01-15 14:30:00,20.1,20.15,20.09,20.12,5400.0,19.1442,19.1918,19.1347,19.1633,5400.0
2008-01-15 15:00:00,20.1,20.16,20.05,20.15,41700.0,19.1442,19.2014,19.0966,19.1918,41700.0
2008-01-15 15:30:00,20.19,20.21,20.04,20.07,8100.0,19.2299,19.249,19.0871,19.1156,8100.0
2008-01-16 09:30:00,19.97,20.19,19.97,20.14,41100.0,19.0204,19.2299,19.0204,19.1823,41100.0
2008-01-16 10:00:00,20.12,20.12,20.05,20.09,17400.0,19.1633,19.1633,19.0966,19.1347,17400.0
2008-01-16 10:30:00,20.09,20.13,20.06,20.09,87600.0,19.1347,19.1728,19.1061,19.1347,87600.0
2008-01-16 11:00:00,20.08,20.16,20.07,20.16,14400.0,19.1252,19.2014,19.1156,19.2014,14400.0
2008-01-16 11:30:00,20.14,20.22,20.11,20.18,12600.0,19.1823,19.2585,19.1537,19.2204,12600.0
2008-01-16 12:00:00,20.19,20.23,20.16,20.19,7500.0,19.2299,19.268,19.2014,19.2299,7500.0
2008-01-16 12:30:00,20.23,20.23,20.19,20.19,5100.0,19.268,19.268,19.2299,19.2299,5100.0
2008-01-16 13:00:00,20.14,20.14,20.14,20.14,300.0,19.1823,19.1823,19.1823,19.1823,300.0
2008-01-16 13:30:00,20.18,20.18,20.16,20.16,2100.0,19.2204,19.2204,19.2014,19.2014,2100.0
2008-01-16 14:00:00,20.18,20.28,20.18,20.28,5700.0,19.2204,19.3157,19.2204,19.3157,5700.0
2008-01-16 14:30:00,20.28,20.41,20.26,20.26,11100.0,19.3157,19.4395,19.2966,19.2966,11100.0
2008-01-16 15:00:00,20.31,20.31,20.28,20.3,240000.0,19.3442,19.3442,19.3157,19.3347,240000.0
2008-01-16 15:30:00,20.3,20.31,20.19,20.21,16200.0,19.3347,19.3442,19.2299,19.249,16200.0
2008-01-17 09:30:00,20.32,20.43,20.32,20.43,25500.0,19.3538,19.4585,19.3538,19.4585,25500.0
2008-01-17 10:00:00,20.42,20.42,20.19,20.24,22500.0,19.449,19.449,19.2299,19.2776,22500.0
2008-01-17 10:30:00,20.22,20.36,20.22,20.36,50400.0,19.2585,19.3919,19.2585,19.3919,50400.0
2008-01-17 11:00:00,20.35,20.35,20.31,20.31,5100.0,19.3823,19.3823,19.3442,19.3442,5100.0
2008-01-17 11:30:00,20.34,20.34,20.22,20.25,3300.0,19.3728,19.3728,19.2585,19.2871,3300.0
2008-01-17 12:00:00,20.19,20.19,20.1,20.19,8400.0,19.2299,19.2299,19.1442,19.2299,8400.0
2008-01-17 12:30:00,20.24,20.24,20.17,20.19,23100.0,19.2776,19.2776,19.2109,19.2299,23100.0
2008-01-17 13:00:00,20.16,20.31,20.16,20.29,9600.0,19.2014,19.3442,19.2014,19.3252,9600.0
2008-01-17 13:30:00,20.29,20.33,20.26,20.28,6000.0,19.3252,19.3633,19.2966,19.3157,6000.0
2008-01-17 14:00:00,20.29,20.3,20.19,20.19,3300.0,19.3252,19.3347,19.2299,19.2299,3300.0
2008-01-17 14:30:00,20.12,20.24,20.11,20.22,6900.0,19.1633,19.2776,19.1537,19.2585,6900.0
2008-01-17 15:00:00,20.22,20.29,20.18,20.19,85800.0,19.2585,19.3252,19.2204,19.2299,85800.0
2008-01-17 15:30:00,20.16,20.21,20.12,20.17,65100.0,19.2014,19.249,19.1633,19.2109,65100.0
2008-01-18 09:30:00,20.3,20.3,19.95,19.95,390300.0,19.3347,19.3347,19.0013,19.0013,390300.0
2008-01-18 10:00:00,19.95,20.06,19.88,20.02,337800.0,19.0013,19.1061,18.9347,19.068,337800.0
2008-01-18 10:30:00,20.01,20.03,19.92,19.95,252300.0,19.0585,19.0775,18.9728,19.0013,252300.0
2008-01-18 11:00:00,19.92,19.92,19.78,19.8,29400.0,18.9728,18.9728,18.8394,18.8585,29400.0
2008-01-18 11:30:00,19.85,19.91,19.67,19.71,29100.0,18.9061,18.9633,18.7347,18.7728,29100.0
2008-01-18 12:00:00,19.73,19.83,19.73,19.8,24000.0,18.7918,18.8871,18.7918,18.8585,24000.0
2008-01-18 12:30:00,19.83,19.88,19.82,19.83,109800.0,18.8871,18.9347,18.8775,18.8871,109800.0
2008-01-18 13:00:00,19.89,19.9,19.82,19.82,2400.0,18.9442,18.9537,18.8775,18.8775,2400.0
2008-01-18 13:30:00,19.88,19.88,19.81,19.81,2700.0,18.9347,18.9347,18.868,18.868,2700.0
2008-01-18 14:00:00,19.83,19.84,19.75,19.75,6900.0,18.8871,18.8966,18.8109,18.8109,6900.0
2008-01-18 14:30:00,19.68,19.73,19.61,19.73,19200.0,18.7442,18.7918,18.6775,18.7918,19200.0
2008-01-18 15:00:00,19.7,19.76,19.63,19.67,51600.0,18.7632,18.8204,18.6966,18.7347,51600.0
2008-01-18 15:30:00,19.67,19.75,19.67,19.75,17400.0,18.7347,18.8109,18.7347,18.8109,17400.0
2008-01-22 09:30:00,18.97,19.71,15.0,19.34,211200.0,18.0679,18.7728,14.2867,18.4204,211200.0
2008-01-22 10:00:00,19.33,19.45,19.2,19.4,49200.0,18.4108,18.5251,18.287,18.4775,49200.0
2008-01-22 10:30:00,19.31,19.4,19.31,19.39,8700.0,18.3918,18.4775,18.3918,18.468,8700.0
2008-01-22 11:00:00,19.42,19.62,19.33,19.39,232800.0,18.4966,18.687,18.4108,18.468,232800.0
2008-01-22 11:30:00,19.33,19.38,19.3,19.36,168300.0,18.4108,18.4585,18.3823,18.4394,168300.0
2008-01-22 12:00:00,19.35,19.48,19.3,19.39,21900.0,18.4299,18.5537,18.3823,18.468,21900.0
2008-01-22 12:30:00,19.36,19.37,19.31,19.33,18300.0,18.4394,18.4489,18.3918,18.4108,18300.0
2008-01-22 13:00:00,19.39,19.47,19.36,19.4,16200.0,18.468,18.5442,18.4394,18.4775,16200.0
2008-01-22 13:30:00,19.39,19.46,19.33,19.34,8100.0,18.468,18.5346,18.4108,18.4204,8100.0
2008-01-22 14:00:00,19.35,19.38,19.31,19.36,11700.0,18.4299,18.4585,18.3918,18.4394,11700.0
2008-01-22 14:30:00,19.34,19.39,19.3,19.35,18000.0,18.4204,18.468,18.3823,18.4299,18000.0
2008-01-22 15:00:00,19.39,19.4,19.34,19.35,19800.0,18.468,18.4775,18.4204,18.4299,19800.0
2008-01-22 15:30:00,19.39,19.47,19.21,19.25,31500.0,18.468,18.5442,18.2965,18.3346,31500.0
2008-01-23 09:30:00,18.83,18.83,18.68,18.76,160800.0,17.9346,17.9346,17.7917,17.8679,160800.0
2008-01-23 10:00:00,18.82,18.82,18.64,18.73,96900.0,17.9251,17.9251,17.7536,17.8394,96900.0
2008-01-23 10:30:00,18.7,18.72,18.52,18.57,16800.0,17.8108,17.8298,17.6393,17.687,16800.0
2008-01-23 11:00:00,18.56,18.56,18.41,18.43,57600.0,17.6774,17.6774,17.5346,17.5536,57600.0
2008-01-23 11:30:00,18.35,18.36,18.25,18.3,127800.0,17.4774,17.487,17.3822,17.4298,127800.0
2008-01-23 12:00:00,18.27,18.28,18.22,18.25,8700.0,17.4012,17.4108,17.3536,17.3822,8700.0
2008-01-23 12:30:00,18.23,18.23,18.12,18.13,126000.0,17.3631,17.3631,17.2584,17.2679,126000.0
2008-01-23 13:00:00,18.16,18.26,18.15,18.26,8100.0,17.2965,17.3917,17.2869,17.3917,8100.0
2008-01-23 13:30:00,18.24,18.35,18.24,18.31,237900.0,17.3727,17.4774,17.3727,17.4393,237900.0
2008-01-23 14:00:00,18.31,18.51,18.31,18.51,58500.0,17.4393,17.6298,17.4393,17.6298,58500.0
2008-01-23 14:30:00,18.5,18.54,18.42,18.43,24000.0,17.6203,17.6584,17.5441,17.5536,24000.0
2008-01-23 15:00:00,18.46,18.85,18.46,18.85,21000.0,17.5822,17.9537,17.5822,17.9537,21000.0
2008-01-23 15:30:00,18.85,19.01,18.82,19.0,71700.0,17.9537,18.106,17.9251,18.0965,71700.0
2008-01-24 09:30:00,19.05,19.07,19.05,19.07,6900.0,18.1441,18.1632,18.1441,18.1632,6900.0
2008-01-24 10:00:00,19.18,19.18,18.98,18.98,4500.0,18.268,18.268,18.0775,18.0775,4500.0
2008-01-24 10:30:00,18.97,19.03,18.97,18.98,10500.0,18.0679,18.1251,18.0679,18.0775,10500.0
2008-01-24 11:00:00,18.97,18.98,18.91,18.97,28800.0,18.0679,18.0775,18.0108,18.0679,28800.0
2008-01-24 11:30:00,18.97,19.0,18.94,19.0,8400.0,18.0679,18.0965,18.0394,18.0965,8400.0
2008-01-24 12:00:00,18.93,18.93,18.83,18.83,1500.0,18.0299,18.0299,17.9346,17.9346,1500.0
2008-01-24 12:30:00,18.77,18.8,18.76,18.8,1800.0,17.8775,17.906,17.8679,17.906,1800.0
2008-01-24 13:00:00,18.79,18.79,18.73,18.73,2100.0,17.8965,17.8965,17.8394,17.8394,2100.0
2008-01-24 13:30:00,18.73,18.81,18.73,18.81,1500.0,17.8394,17.9156,17.8394,17.9156,1500.0
2008-01-24 14:00:00,18.75,18.87,18.75,18.86,4500.0,17.8584,17.9727,17.8584,17.9632,4500.0
2008-01-24 14:30:00,18.88,18.9,18.75,18.79,30900.0,17.9822,18.0013,17.8584,17.8965,30900.0
2008-01-24 15:00:00,18.77,18.81,18.76,18.78,17100.0,17.8775,17.9156,17.8679,17.887,17100.0
2008-01-24 15:30:00,18.78,18.84,18.73,18.81,17400.0,17.887,17.9441,17.8394,17.9156,17400.0
2008-01-25 09:30:00,19.08,19.08,18.77,18.77,80100.0,18.1727,18.1727,17.8775,17.8775,80100.0
2008-01-25 10:00:00,18.76,18.79,18.74,18.77,70500.0,17.8679,17.8965,17.8489,17.8775,70500.0
2008-01-25 10:30:00,18.67,18.74,18.65,18.67,35400.0,17.7822,17.8489,17.7632,17.7822,35400.0
2008-01-25 11:00:00,18.65,18.73,18.65,18.73,7800.0,17.7632,17.8394,17.7632,17.8394,7800.0
2008-01-25 11:30:00,18.72,18.77,18.72,18.73,18000.0,17.8298,17.8775,17.8298,17.8394,18000.0
2008-01-25 12:00:00,18.74,18.77,18.74,18.76,1800.0,17.8489,17.8775,17.8489,17.8679,1800.0
2008-01-25 12:30:00,18.77,18.77,18.73,18.76,2400.0,17.8775,17.8775,17.8394,17.8679,2400.0
2008-01-25 13:00:00,18.66,18.66,18.59,18.6,7800.0,17.7727,17.7727,17.706,17.7155,7800.0
2008-01-25 13:30:00,18.59,18.59,18.48,18.49,33300.0,17.706,17.706,17.6012,17.6108,33300.0
2008-01-25 14:00:00,18.5,18.5,18.5,18.5,300.0,17.6203,17.6203,17.6203,17.6203,300.0
2008-01-25 14:30:00,18.47,18.51,18.47,18.48,5100.0,17.5917,17.6298,17.5917,17.6012,5100.0
2008-01-25 15:00:00,18.49,18.59,18.45,18.59,31800.0,17.6108,17.706,17.5727,17.706,31800.0
2008-01-25 15:30:00,18.55,18.56,18.43,18.51,10200.0,17.6679,17.6774,17.5536,17.6298,10200.0
2008-01-28 09:30:00,18.45,18.61,18.42,18.49,47700.0,17.5727,17.7251,17.5441,17.6108,47700.0
2008-01-28 10:00:00,18.48,18.62,18.48,18.62,1500.0,17.6012,17.7346,17.6012,17.7346,1500.0
2008-01-28 10:30:00,18.6,18.6,18.6,18.6,300.0,17.7155,17.7155,17.7155,17.7155,300.0
2008-01-28 11:00:00,18.67,18.67,18.58,18.6,113100.0,17.7822,17.7822,17.6965,17.7155,113100.0
2008-01-28 11:30:00,18.62,18.64,18.61,18.61,18300.0,17.7346,17.7536,17.7251,17.7251,18300.0
2008-01-28 12:00:00,18.6,18.64,18.58,18.64,63900.0,17.7155,17.7536,17.6965,17.7536,63900.0
2008-01-28 12:30:00,18.62,18.66,18.62,18.66,8400.0,17.7346,17.7727,17.7346,17.7727,8400.0
2008-01-28 13:00:00,18.7,18.73,18.7,18.73,1200.0,17.8108,17.8394,17.8108,17.8394,1200.0
2008-01-28 13:30:00,18.73,18.73,18.68,18.68,15300.0,17.8394,17.8394,17.7917,17.7917,15300.0
2008-01-28 14:00:00,18.71,18.71,18.71,18.71,300.0,17.8203,17.8203,17.8203,17.8203,300.0
2008-01-28 14:30:00,18.76,18.76,18.7,18.7,1500.0,17.8679,17.8679,17.8108,17.8108,1500.0
2008-01-28 15:00:00,18.65,18.65,18.59,18.59,28200.0,17.7632,17.7632,17.706,17.706,28200.0
2008-01-28 15:30:00,18.61,18.75,18.61,18.74,70800.0,17.7251,17.8584,17.7251,17.8489,70800.0
2008-01-29 09:30:00,18.83,18.96,18.72,18.77,36600.0,17.9346,18.0584,17.8298,17.8775,36600.0
2008-01-29 10:00:00,18.72,18.78,18.72,18.78,10200.0,17.8298,17.887,17.8298,17.887,10200.0
2008-01-29 10:30:00,18.77,18.77,18.7,18.7,1200.0,17.8775,17.8775,17.8108,17.8108,1200.0
2008-01-29 11:00:00,18.73,18.79,18.73,18.76,4500.0,17.8394,17.8965,17.8394,17.8679,4500.0
2008-01-29 11:30:00,18.8,18.81,18.77,18.8,14700.0,17.906,17.9156,17.8775,17.906,14700.0
2008-01-29 12:00:00,18.78,18.82,18.71,18.71,9300.0,17.887,17.9251,17.8203,17.8203,9300.0
2008-01-29 12:30:00,18.74,18.74,18.72,18.72,1500.0,17.8489,17.8489,17.8298,17.8298,1500.0
2008-01-29 13:00:00,18.74,18.75,18.72,18.75,2400.0,17.8489,17.8584,17.8298,17.8584,2400.0
2008-01-29 13:30:00,18.75,18.75,18.75,18.75,3300.0,17.8584,17.8584,17.8584,17.8584,3300.0
2008-01-29 14:00:00,18.75,18.76,18.72,18.72,6900.0,17.8584,17.8679,17.8298,17.8298,6900.0
2008-01-29 14:30:00,18.75,18.78,18.74,18.77,3300.0,17.8584,17.887,17.8489,17.8775,3300.0
2008-01-29 15:00:00,18.77,18.81,18.77,18.81,107100.0,17.8775,17.9156,17.8775,17.9156,107100.0
2008-01-29 15:30:00,18.8,18.82,18.75,18.82,132900.0,17.906,17.9251,17.8584,17.9251,132900.0
2008-01-30 09:30:00,18.66,18.79,18.66,18.74,13200.0,17.7727,17.8965,17.7727,17.8489,13200.0
2008-01-30 10:00:00,18.78,18.8,18.77,18.78,25500.0,17.887,17.906,17.8775,17.887,25500.0
2008-01-30 10:30:00,18.71,18.76,18.71,18.75,3000.0,17.8203,17.8679,17.8203,17.8584,3000.0
2008-01-30 11:00:00,18.75,18.75,18.72,18.72,4800.0,17.8584,17.8584,17.8298,17.8298,4800.0
2008-01-30 11:30:00,18.7,18.7,18.65,18.66,8700.0,17.8108,17.8108,17.7632,17.7727,8700.0
2008-01-30 12:00:00,18.67,18.67,18.63,18.63,1800.0,17.7822,17.7822,17.7441,17.7441,1800.0
2008-01-30 12:30:00,18.63,18.63,18.63,18.63,0.0,17.7441,17.7441,17.7441,17.7441,0.0
2008-01-30 13:00:00,18.65,18.65,18.63,18.65,9300.0,17.7632,17.7632,17.7441,17.7632,9300.0
2008-01-30 13:30:00,18.62,18.62,18.56,18.57,69000.0,17.7346,17.7346,17.6774,17.687,69000.0
2008-01-30 14:00:00,18.6,18.9,18.59,18.9,11700.0,17.7155,18.0013,17.706,18.0013,11700.0
2008-01-30 14:30:00,18.78,18.85,18.63,18.85,35400.0,17.887,17.9537,17.7441,17.9537,35400.0
2008-01-30 15:00:00,18.86,18.89,18.78,18.78,9600.0,17.9632,17.9918,17.887,17.887,9600.0
2008-01-30 15:30:00,18.76,18.76,18.5,18.51,102900.0,17.8679,17.8679,17.6203,17.6298,102900.0
2008-01-31 09:30:00,18.42,18.51,17.87,18.51,65700.0,17.5441,17.6298,17.0203,17.6298,65700.0
2008-01-31 10:00:00,18.55,18.56,18.47,18.49,40800.0,17.6679,17.6774,17.5917,17.6108,40800.0
2008-01-31 10:30:00,18.53,18.53,18.47,18.47,30300.0,17.6489,17.6489,17.5917,17.5917,30300.0
2008-01-31 11:00:00,18.51,18.58,18.51,18.56,3000.0,17.6298,17.6965,17.6298,17.6774,3000.0
2008-01-31 11:30:00,18.59,18.67,18.53,18.66,24000.0,17.706,17.7822,17.6489,17.7727,24000.0
2008-01-31 12:00:00,18.65,18.65,18.54,18.59,9900.0,17.7632,17.7632,17.6584,17.706,9900.0
2008-01-31 12:30:00,18.57,18.6,18.55,18.6,7200.0,17.687,17.7155,17.6679,17.7155,7200.0
2008-01-31 13:00:00,18.62,18.63,18.56,18.59,29700.0,17.7346,17.7441,17.6774,17.706,29700.0
2008-01-31 13:30:00,18.61,18.68,18.61,18.68,16200.0,17.7251,17.7917,17.7251,17.7917,16200.0
2008-01-31 14:00:00,18.65,18.66,18.65,18.66,3000.0,17.7632,17.7727,17.7632,17.7727,3000.0
2008-01-31 14:30:00,18.61,18.65,18.61,18.65,3900.0,17.7251,17.7632,17.7251,17.7632,3900.0
2008-01-31 15:00:00,18.65,18.76,18.65,18.75,178800.0,17.7632,17.8679,17.7632,17.8584,178800.0
2008-01-31 15:30:00,18.7,18.82,18.67,18.7,11100.0,17.8108,17.9251,17.7822,17.8108,11100.0
2008-02-01 09:30:00,18.89,19.22,18.89,19.21,751500.0,17.9918,18.3061,17.9918,18.2965,751500.0
2008-02-01 10:00:00,19.21,19.25,19.08,19.08,6600.0,18.2965,18.3346,18.1727,18.1727,6600.0
2008-02-01 10:30:00,19.05,19.06,18.92,18.92,129000.0,18.1441,18.1537,18.0203,18.0203,129000.0
2008-02-01 11:00:00,18.94,18.97,18.86,18.97,11400.0,18.0394,18.0679,17.9632,18.0679,11400.0
2008-02-01 11:30:00,18.96,18.99,18.96,18.98,35700.0,18.0584,18.087,18.0584,18.0775,35700.0
2008-02-01 12:00:00,18.98,18.98,18.97,18.97,2700.0,18.0775,18.0775,18.0679,18.0679,2700.0
2008-02-01 12:30:00,19.0,19.02,18.97,18.97,30600.0,18.0965,18.1156,18.0679,18.0679,30600.0
2008-02-01 13:00:00,18.98,19.09,18.97,19.09,66900.0,18.0775,18.1822,18.0679,18.1822,66900.0
2008-02-01 13:30:00,19.08,19.09,19.05,19.05,36900.0,18.1727,18.1822,18.1441,18.1441,36900.0
2008-02-01 14:00:00,19.07,19.09,19.07,19.09,8100.0,18.1632,18.1822,18.1632,18.1822,8100.0
2008-02-01 14:30:00,19.13,19.17,19.11,19.16,6900.0,18.2203,18.2584,18.2013,18.2489,6900.0
2008-02-01 15:00:00,19.16,19.25,19.16,19.24,87900.0,18.2489,18.3346,18.2489,18.3251,87900.0
2008-02-01 15:30:00,19.24,19.25,19.22,19.22,60600.0,18.3251,18.3346,18.3061,18.3061,60600.0
2008-02-04 09:30:00,19.27,19.27,19.05,19.13,88200.0,18.3537,18.3537,18.1441,18.2203,88200.0
2008-02-04 10:00:00,19.12,19.17,19.11,19.16,140400.0,18.2108,18.2584,18.2013,18.2489,140400.0
2008-02-04 10:30:00,19.17,19.25,19.17,19.25,4500.0,18.2584,18.3346,18.2584,18.3346,4500.0
2008-02-04 11:00:00,19.22,19.25,19.22,19.24,3000.0,18.3061,18.3346,18.3061,18.3251,3000.0
2008-02-04 11:30:00,19.27,19.28,19.21,19.21,7500.0,18.3537,18.3632,18.2965,18.2965,7500.0
2008-02-04 12:00:00,19.23,19.23,19.19,19.2,3000.0,18.3156,18.3156,18.2775,18.287,3000.0
2008-02-04 12:30:00,19.2,19.2,19.2,19.2,300.0,18.287,18.287,18.287,18.287,300.0
2008-02-04 13:00:00,19.21,19.22,19.19,19.19,5700.0,18.2965,18.3061,18.2775,18.2775,5700.0
2008-02-04 13:30:00,19.2,19.2,19.19,19.19,4200.0,18.287,18.287,18.2775,18.2775,4200.0
2008-02-04 14:00:00,19.2,19.2,19.19,19.19,1800.0,18.287,18.287,18.2775,18.2775,1800.0
2008-02-04 14:30:00,19.19,19.19,19.15,19.17,6900.0,18.2775,18.2775,18.2394,18.2584,6900.0
2008-02-04 15:00:00,19.15,19.18,19.14,19.14,54900.0,18.2394,18.268,18.2299,18.2299,54900.0
2008-02-04 15:30:00,19.16,19.19,19.14,19.14,11700.0,18.2489,18.2775,18.2299,18.2299,11700.0
2008-02-05 09:30:00,18.71,19.01,18.71,19.0,14100.0,17.8203,18.106,17.8203,18.0965,14100.0
2008-02-05 10:00:00,18.97,19.0,18.92,18.95,27000.0,18.0679,18.0965,18.0203,18.0489,27000.0
2008-02-05 10:30:00,18.96,18.96,18.89,18.9,4500.0,18.0584,18.0584,17.9918,18.0013,4500.0
2008-02-05 11:00:00,18.89,18.91,18.85,18.89,24900.0,17.9918,18.0108,17.9537,17.9918,24900.0
2008-02-05 11:30:00,18.89,18.92,18.88,18.9,8100.0,17.9918,18.0203,17.9822,18.0013,8100.0
2008-02-05 12:00:00,18.9,18.9,18.83,18.83,1800.0,18.0013,18.0013,17.9346,17.9346,1800.0
2008-02-05 12:30:00,18.83,18.83,18.79,18.79,900.0,17.9346,17.9346,17.8965,17.8965,900.0
2008-02-05 13:00:00,18.79,18.79,18.79,18.79,0.0,17.8965,17.8965,17.8965,17.8965,0.0
2008-02-05 13:30:00,18.69,18.71,18.68,18.71,5400.0,17.8013,17.8203,17.7917,17.8203,5400.0
2008-02-05 14:00:00,18.7,18.75,18.68,18.73,55800.0,17.8108,17.8584,17.7917,17.8394,55800.0
2008-02-05 14:30:00,18.71,18.75,18.69,18.71,8700.0,17.8203,17.8584,17.8013,17.8203,8700.0
2008-02-05 15:00:00,18.68,18.68,18.64,18.66,9300.0,17.7917,17.7917,17.7536,17.7727,9300.0
2008-02-05 15:30:00,18.64,18.66,18.54,18.57,158700.0,17.7536,17.7727,17.6584,17.687,158700.0
2008-02-06 09:30:00,18.68,18.71,18.57,18.61,3000.0,17.7917,17.8203,17.687,17.7251,3000.0
2008-02-06 10:00:00,18.66,18.67,18.58,18.58,24000.0,17.7727,17.7822,17.6965,17.6965,24000.0
2008-02-06 10:30:00,18.56,18.62,18.56,18.61,18600.0,17.6774,17.7346,17.6774,17.7251,18600.0
2008-02-06 11:00:00,18.64,18.7,18.64,18.7,24600.0,17.7536,17.8108,17.7536,17.8108,24600.0
2008-02-06 11:30:00,18.75,18.77,18.73,18.77,212400.0,17.8584,17.8775,17.8394,17.8775,212400.0
2008-02-06 12:00:00,18.77,18.8,18.77,18.77,42000.0,17.8775,17.906,17.8775,17.8775,42000.0
2008-02-06 12:30:00,18.73,18.73,18.71,18.71,4200.0,17.8394,17.8394,17.8203,17.8203,4200.0
2008-02-06 13:00:00,18.72,18.72,18.7,18.71,2400.0,17.8298,17.8298,17.8108,17.8203,2400.0
2008-02-06 13:30:00,18.71,18.71,18.55,18.56,7200.0,17.8203,17.8203,17.6679,17.6774,7200.0
2008-02-06 14:00:00,18.55,18.55,18.48,18.54,12300.0,17.6679,17.6679,17.6012,17.6584,12300.0
2008-02-06 14:30:00,18.51,18.57,18.51,18.57,6000.0,17.6298,17.687,17.6298,17.687,6000.0
2008-02-06 15:00:00,18.58,18.58,18.5,18.54,8700.0,17.6965,17.6965,17.6203,17.6584,8700.0
2008-02-06 15:30:00,18.53,18.53,18.35,18.39,151200.0,17.6489,17.6489,17.4774,17.5155,151200.0
2008-02-07 09:30:00,18.21,18.25,18.18,18.18,158100.0,17.3441,17.3822,17.3155,17.3155,158100.0
2008-02-07 10:00:00,18.31,18.45,18.29,18.32,11400.0,17.4393,17.5727,17.4203,17.4489,11400.0
2008-02-07 10:30:00,18.32,18.32,18.27,18.28,100200.0,17.4489,17.4489,17.4012,17.4108,100200.0
2008-02-07 11:00:00,18.21,18.23,18.2,18.21,7800.0,17.3441,17.3631,17.3346,17.3441,7800.0
2008-02-07 11:30:00,18.27,18.35,18.25,18.35,33000.0,17.4012,17.4774,17.3822,17.4774,33000.0
2008-02-07 12:00:00,18.34,18.38,18.34,18.37,14100.0,17.4679,17.506,17.4679,17.4965,14100.0
2008-02-07 12:30:00,18.4,18.4,18.4,18.4,300.0,17.5251,17.5251,17.5251,17.5251,300.0
2008-02-07 13:00:00,18.39,18.39,18.39,18.39,1500.0,17.5155,17.5155,17.5155,17.5155,1500.0
2008-02-07 13:30:00,18.49,18.56,18.47,18.55,4200.0,17.6108,17.6774,17.5917,17.6679,4200.0
2008-02-07 14:00:00,18.6,18.63,18.47,18.52,19800.0,17.7155,17.7441,17.5917,17.6393,19800.0
2008-02-07 14:30:00,18.46,18.47,18.36,18.36,273000.0,17.5822,17.5917,17.487,17.487,273000.0
2008-02-07 15:00:00,18.33,18.45,18.25,18.42,13500.0,17.4584,17.5727,17.3822,17.5441,13500.0
2008-02-07 15:30:00,18.45,18.5,18.42,18.48,116700.0,17.5727,17.6203,17.5441,17.6012,116700.0
2008-02-08 09:30:00,18.51,18.54,18.39,18.48,59700.0,17.6298,17.6584,17.5155,17.6012,59700.0
2008-02-08 10:00:00,18.47,18.51,18.36,18.37,309600.0,17.5917,17.6298,17.487,17.4965,309600.0
2008-02-08 10:30:00,18.38,18.45,18.38,18.41,4800.0,17.506,17.5727,17.506,17.5346,4800.0
2008-02-08 11:00:00,18.4,18.47,18.4,18.43,33600.0,17.5251,17.5917,17.5251,17.5536,33600.0
2008-02-08 11:30:00,18.45,18.46,18.36,18.38,10500.0,17.5727,17.5822,17.487,17.506,10500.0
2008-02-08 12:00:00,18.38,18.38,18.37,18.37,77700.0,17.506,17.506,17.4965,17.4965,77700.0
2008-02-08 12:30:00,18.43,18.43,18.34,18.34,94500.0,17.5536,17.5536,17.4679,17.4679,94500.0
2008-02-08 13:00:00,18.36,18.37,18.35,18.37,4800.0,17.487,17.4965,17.4774,17.4965,4800.0
2008-02-08 13:30:00,18.35,18.37,18.29,18.35,19200.0,17.4774,17.4965,17.4203,17.4774,19200.0
2008-02-08 14:00:00,18.37,18.41,18.34,18.37,8400.0,17.4965,17.5346,17.4679,17.4965,8400.0
2008-02-08 14:30:00,18.4,18.4,18.37,18.38,7800.0,17.5251,17.5251,17.4965,17.506,7800.0
2008-02-08 15:00:00,18.35,18.37,18.34,18.36,5400.0,17.4774,17.4965,17.4679,17.487,5400.0
2008-02-08 15:30:00,18.35,18.37,18.33,18.37,108000.0,17.4774,17.4965,17.4584,17.4965,108000.0
2008-02-11 09:30:00,18.36,18.36,18.27,18.31,63000.0,17.487,17.487,17.4012,17.4393,63000.0
2008-02-11 10:00:00,18.26,18.28,18.25,18.26,77100.0,17.3917,17.4108,17.3822,17.3917,77100.0
2008-02-11 10:30:00,18.29,18.29,18.26,18.26,2100.0,17.4203,17.4203,17.3917,17.3917,2100.0
2008-02-11 11:00:00,18.26,18.26,18.26,18.26,0.0,17.3917,17.3917,17.3917,17.3917,0.0
2008-02-11 11:30:00,18.31,18.31,18.25,18.25,6600.0,17.4393,17.4393,17.3822,17.3822,6600.0
2008-02-11 12:00:00,18.33,18.33,18.27,18.28,6600.0,17.4584,17.4584,17.4012,17.4108,6600.0
2008-02-11 12:30:00,18.34,18.34,18.34,18.34,1800.0,17.4679,17.4679,17.4679,17.4679,1800.0
2008-02-11 13:00:00,18.38,18.38,18.38,18.38,600.0,17.506,17.506,17.506,17.506,600.0
2008-02-11 13:30:00,18.43,18.47,18.42,18.45,9300.0,17.5536,17.5917,17.5441,17.5727,9300.0
2008-02-11 14:00:00,18.44,18.49,18.41,18.41,13800.0,17.5632,17.6108,17.5346,17.5346,13800.0
2008-02-11 14:30:00,18.43,18.44,18.42,18.43,1800.0,17.5536,17.5632,17.5441,17.5536,1800.0
2008-02-11 15:00:00,18.42,18.45,18.4,18.45,86100.0,17.5441,17.5727,17.5251,17.5727,86100.0
2008-02-11 15:30:00,18.44,18.45,18.37,18.39,88500.0,17.5632,17.5727,17.4965,17.5155,88500.0
2008-02-12 09:30:00,18.34,18.49,18.34,18.48,17400.0,17.4679,17.6108,17.4679,17.6012,17400.0
2008-02-12 10:00:00,18.5,18.62,18.5,18.56,82500.0,17.6203,17.7346,17.6203,17.6774,82500.0
2008-02-12 10:30:00,18.58,18.61,18.55,18.61,72600.0,17.6965,17.7251,17.6679,17.7251,72600.0
2008-02-12 11:00:00,18.6,18.62,18.58,18.58,62700.0,17.7155,17.7346,17.6965,17.6965,62700.0
2008-02-12 11:30:00,18.59,18.61,18.58,18.61,11400.0,17.706,17.7251,17.6965,17.7251,11400.0
2008-02-12 12:00:00,18.62,18.63,18.59,18.59,41400.0,17.7346,17.7441,17.706,17.706,41400.0
2008-02-12 12:30:00,18.54,18.55,18.52,18.53,21000.0,17.6584,17.6679,17.6393,17.6489,21000.0
2008-02-12 13:00:00,18.54,18.62,18.54,18.62,45900.0,17.6584,17.7346,17.6584,17.7346,45900.0
2008-02-12 13:30:00,18.59,18.66,18.59,18.65,45900.0,17.706,17.7727,17.706,17.7632,45900.0
2008-02-12 14:00:00,18.65,18.65,18.62,18.62,26700.0,17.7632,17.7632,17.7346,17.7346,26700.0
2008-02-12 14:30:00,18.63,18.66,18.6,18.66,9300.0,17.7441,17.7727,17.7155,17.7727,9300.0
2008-02-12 15:00:00,18.66,18.66,18.5,18.5,42300.0,17.7727,17.7727,17.6203,17.6203,42300.0
2008-02-12 15:30:00,18.51,18.52,18.43,18.52,13200.0,17.6298,17.6393,17.5536,17.6393,13200.0
2008-02-13 09:30:00,18.8,18.8,18.66,18.67,16500.0,17.906,17.906,17.7727,17.7822,16500.0
2008-02-13 10:00:00,18.69,18.71,18.66,18.69,34500.0,17.8013,17.8203,17.7727,17.8013,34500.0
2008-02-13 10:30:00,18.69,18.69,18.65,18.65,6900.0,17.8013,17.8013,17.7632,17.7632,6900.0
2008-02-13 11:00:00,18.67,18.7,18.67,18.7,25500.0,17.7822,17.8108,17.7822,17.8108,25500.0
2008-02-13 11:30:00,18.73,18.73,18.68,18.68,33600.0,17.8394,17.8394,17.7917,17.7917,33600.0
2008-02-13 12:00:00,18.68,18.72,18.68,18.71,12600.0,17.7917,17.8298,17.7917,17.8203,12600.0
2008-02-13 12:30:00,18.73,18.73,18.73,18.73,300.0,17.8394,17.8394,17.8394,17.8394,300.0
2008-02-13 13:00:00,18.75,18.75,18.75,18.75,600.0,17.8584,17.8584,17.8584,17.8584,600.0
2008-02-13 13:30:00,18.71,18.75,18.71,18.75,2400.0,17.8203,17.8584,17.8203,17.8584,2400.0
2008-02-13 14:00:00,18.69,18.7,18.67,18.67,181200.0,17.8013,17.8108,17.7822,17.7822,181200.0
2008-02-13 14:30:00,18.68,18.74,18.66,18.71,34200.0,17.7917,17.8489,17.7727,17.8203,34200.0
2008-02-13 15:00:00,18.72,18.73,18.68,18.69,13500.0,17.8298,17.8394,17.7917,17.8013,13500.0
2008-02-13 15:30:00,18.75,18.77,18.74,18.77,5100.0,17.8584,17.8775,17.8489,17.8775,5100.0
2008-02-14 09:30:00,18.88,18.97,18.77,18.93,93300.0,17.9822,18.0679,17.8775,18.0299,93300.0
2008-02-14 10:00:00,18.95,18.95,18.89,18.92,15900.0,18.0489,18.0489,17.9918,18.0203,15900.0
2008-02-14 10:30:00,18.91,18.91,18.81,18.81,16200.0,18.0108,18.0108,17.9156,17.9156,16200.0
2008-02-14 11:00:00,18.83,18.83,18.64,18.64,51000.0,17.9346,17.9346,17.7536,17.7536,51000.0
2008-02-14 11:30:00,18.66,18.66,18.59,18.6,140700.0,17.7727,17.7727,17.706,17.7155,140700.0
2008-02-14 12:00:00,18.61,18.65,18.55,18.65,60900.0,17.7251,17.7632,17.6679,17.7632,60900.0
2008-02-14 12:30:00,18.64,18.67,18.64,18.67,5400.0,17.7536,17.7822,17.7536,17.7822,5400.0
2008-02-14 13:00:00,18.66,18.66,18.6,18.62,11700.0,17.7727,17.7727,17.7155,17.7346,11700.0
2008-02-14 13:30:00,18.65,18.66,18.61,18.65,15600.0,17.7632,17.7727,17.7251,17.7632,15600.0
2008-02-14 14:00:00,18.66,18.67,18.61,18.61,26400.0,17.7727,17.7822,17.7251,17.7251,26400.0
2008-02-14 14:30:00,18.62,18.64,18.55,18.58,30900.0,17.7346,17.7536,17.6679,17.6965,30900.0
2008-02-14 15:00:00,18.59,18.67,18.55,18.66,6000.0,17.706,17.7822,17.6679,17.7727,6000.0
2008-02-14 15:30:00,18.65,18.65,18.56,18.57,145500.0,17.7632,17.7632,17.6774,17.687,145500.0
2008-02-15 09:30:00,18.49,18.49,18.37,18.37,121200.0,17.6108,17.6108,17.4965,17.4965,121200.0
2008-02-15 10:00:00,18.38,18.45,18.38,18.44,81300.0,17.506,17.5727,17.506,17.5632,81300.0
2008-02-15 10:30:00,18.47,18.47,18.38,18.38,36600.0,17.5917,17.5917,17.506,17.506,36600.0
2008-02-15 11:00:00,18.37,18.4,18.31,18.31,144300.0,17.4965,17.5251,17.4393,17.4393,144300.0
2008-02-15 11:30:00,18.31,18.31,18.25,18.25,82200.0,17.4393,17.4393,17.3822,17.3822,82200.0
2008-02-15 12:00:00,18.26,18.26,18.17,18.17,35700.0,17.3917,17.3917,17.306,17.306,35700.0
2008-02-15 12:30:00,18.17,18.19,18.17,18.19,19200.0,17.306,17.325,17.306,17.325,19200.0
2008-02-15 13:00:00,18.19,18.24,18.18,18.24,31200.0,17.325,17.3727,17.3155,17.3727,31200.0
2008-02-15 13:30:00,18.23,18.28,18.22,18.26,1800.0,17.3631,17.4108,17.3536,17.3917,1800.0
2008-02-15 14:00:00,18.29,18.29,18.25,18.27,14100.0,17.4203,17.4203,17.3822,17.4012,14100.0
2008-02-15 14:30:00,18.3,18.33,18.29,18.32,3900.0,17.4298,17.4584,17.4203,17.4489,3900.0
2008-02-15 15:00:00,18.3,18.37,18.3,18.37,216900.0,17.4298,17.4965,17.4298,17.4965,216900.0
2008-02-15 15:30:00,18.39,18.46,18.39,18.46,96300.0,17.5155,17.5822,17.5155,17.5822,96300.0
2008-02-19 09:30:00,18.59,18.61,18.52,18.57,18900.0,17.706,17.7251,17.6393,17.687,18900.0
2008-02-19 10:00:00,18.57,18.59,18.56,18.56,4800.0,17.687,17.706,17.6774,17.6774,4800.0
2008-02-19 10:30:00,18.53,18.54,18.5,18.53,4200.0,17.6489,17.6584,17.6203,17.6489,4200.0
2008-02-19 11:00:00,18.53,18.53,18.53,18.53,0.0,17.6489,17.6489,17.6489,17.6489,0.0
2008-02-19 11:30:00,18.53,18.55,18.53,18.55,41400.0,17.6489,17.6679,17.6489,17.6679,41400.0
2008-02-19 12:00:00,18.55,18.58,18.55,18.58,48000.0,17.6679,17.6965,17.6679,17.6965,48000.0
2008-02-19 12:30:00,18.57,18.57,18.49,18.49,5700.0,17.687,17.687,17.6108,17.6108,5700.0
2008-02-19 13:00:00,18.52,18.52,18.52,18.52,600.0,17.6393,17.6393,17.6393,17.6393,600.0
2008-02-19 13:30:00,18.55,18.55,18.51,18.51,1200.0,17.6679,17.6679,17.6298,17.6298,1200.0
2008-02-19 14:00:00,18.46,18.5,18.46,18.5,1200.0,17.5822,17.6203,17.5822,17.6203,1200.0
2008-02-19 14:30:00,18.43,18.44,18.36,18.37,13500.0,17.5536,17.5632,17.487,17.4965,13500.0
2008-02-19 15:00:00,18.34,18.34,18.33,18.33,9300.0,17.4679,17.4679,17.4584,17.4584,9300.0
2008-02-19 15:30:00,18.32,18.35,18.3,18.3,7800.0,17.4489,17.4774,17.4298,17.4298,7800.0
2008-02-20 09:30:00,18.24,18.24,18.13,18.13,38700.0,17.3727,17.3727,17.2679,17.2679,38700.0
2008-02-20 10:00:00,18.11,18.16,18.08,18.16,42300.0,17.2488,17.2965,17.2203,17.2965,42300.0
2008-02-20 10:30:00,18.07,18.08,17.98,17.98,14100.0,17.2107,17.2203,17.125,17.125,14100.0
2008-02-20 11:00:00,17.98,17.99,17.94,17.97,84300.0,17.125,17.1345,17.0869,17.1155,84300.0
2008-02-20 11:30:00,17.95,17.95,17.82,17.82,11100.0,17.0965,17.0965,16.9726,16.9726,11100.0
2008-02-20 12:00:00,17.81,18.01,17.81,17.96,16500.0,16.9631,17.1536,16.9631,17.106,16500.0
2008-02-20 12:30:00,17.94,17.96,17.94,17.95,3600.0,17.0869,17.106,17.0869,17.0965,3600.0
2008-02-20 13:00:00,17.95,17.97,17.92,17.92,138300.0,17.0965,17.1155,17.0679,17.0679,138300.0
2008-02-20 13:30:00,17.92,17.96,17.91,17.93,180600.0,17.0679,17.106,17.0584,17.0774,180600.0
2008-02-20 14:00:00,17.93,17.96,17.87,17.93,89400.0,17.0774,17.106,17.0203,17.0774,89400.0
2008-02-20 14:30:00,17.91,18.05,17.89,18.04,23100.0,17.0584,17.1917,17.0393,17.1822,23100.0
2008-02-20 15:00:00,18.02,18.07,18.02,18.04,243000.0,17.1631,17.2107,17.1631,17.1822,243000.0
2008-02-20 15:30:00,18.0,18.04,17.97,18.04,388800.0,17.1441,17.1822,17.1155,17.1822,388800.0
2008-02-21 09:30:00,18.12,18.13,18.0,18.01,75300.0,17.2584,17.2679,17.1441,17.1536,75300.0
2008-02-21 10:00:00,18.0,18.05,17.99,18.03,35100.0,17.1441,17.1917,17.1345,17.1726,35100.0
2008-02-21 10:30:00,18.02,18.02,17.86,17.86,12000.0,17.1631,17.1631,17.0107,17.0107,12000.0
2008-02-21 11:00:00,17.85,17.88,17.84,17.85,4800.0,17.0012,17.0298,16.9917,17.0012,4800.0
2008-02-21 11:30:00,17.81,17.82,17.79,17.79,5700.0,16.9631,16.9726,16.9441,16.9441,5700.0
2008-02-21 12:00:00,17.77,17.79,17.68,17.7,96600.0,16.925,16.9441,16.8393,16.8583,96600.0
2008-02-21 12:30:00,17.69,17.7,17.67,17.67,88500.0,16.8488,16.8583,16.8298,16.8298,88500.0
2008-02-21 13:00:00,17.68,17.71,17.65,17.68,88800.0,16.8393,16.8679,16.8107,16.8393,88800.0
2008-02-21 13:30:00,17.69,17.69,17.62,17.63,112500.0,16.8488,16.8488,16.7821,16.7917,112500.0
2008-02-21 14:00:00,17.64,17.74,17.6,17.74,901800.0,16.8012,16.8964,16.7631,16.8964,901800.0
2008-02-21 14:30:00,17.78,17.85,17.77,17.85,116400.0,16.9345,17.0012,16.925,17.0012,116400.0
2008-02-21 15:00:00,17.83,17.83,17.77,17.78,41100.0,16.9822,16.9822,16.925,16.9345,41100.0
2008-02-21 15:30:00,17.83,17.84,17.77,17.78,25800.0,16.9822,16.9917,16.925,16.9345,25800.0
2008-02-22 09:30:00,17.73,17.83,17.69,17.69,320100.0,16.8869,16.9822,16.8488,16.8488,320100.0
2008-02-22 10:00:00,17.7,17.7,17.57,17.57,263100.0,16.8583,16.8583,16.7345,16.7345,263100.0
2008-02-22 10:30:00,17.58,17.58,17.54,17.55,154800.0,16.744,16.744,16.7059,16.7155,154800.0
2008-02-22 11:00:00,17.57,17.61,17.56,17.59,65700.0,16.7345,16.7726,16.725,16.7536,65700.0
2008-02-22 11:30:00,17.59,17.59,17.51,17.55,18000.0,16.7536,16.7536,16.6774,16.7155,18000.0
2008-02-22 12:00:00,17.51,17.51,17.51,17.51,1200.0,16.6774,16.6774,16.6774,16.6774,1200.0
2008-02-22 12:30:00,17.5,17.55,17.5,17.54,3900.0,16.6678,16.7155,16.6678,16.7059,3900.0
2008-02-22 13:00:00,17.52,17.52,17.52,17.52,300.0,16.6869,16.6869,16.6869,16.6869,300.0
2008-02-22 13:30:00,17.5,17.56,17.5,17.56,282000.0,16.6678,16.725,16.6678,16.725,282000.0
2008-02-22 14:00:00,17.54,17.56,17.54,17.56,6000.0,16.7059,16.725,16.7059,16.725,6000.0
2008-02-22 14:30:00,17.54,17.6,17.54,17.6,4500.0,16.7059,16.7631,16.7059,16.7631,4500.0
2008-02-22 15:00:00,17.61,17.61,17.54,17.54,167100.0,16.7726,16.7726,16.7059,16.7059,167100.0
2008-02-22 15:30:00,17.6,17.69,17.59,17.68,71100.0,16.7631,16.8488,16.7536,16.8393,71100.0
2008-02-25 09:30:00,18.01,18.08,18.01,18.05,18000.0,17.1536,17.2203,17.1536,17.1917,18000.0
2008-02-25 10:00:00,18.03,18.15,18.0,18.15,17700.0,17.1726,17.2869,17.1441,17.2869,17700.0
2008-02-25 10:30:00,18.17,18.18,18.15,18.17,32400.0,17.306,17.3155,17.2869,17.306,32400.0
2008-02-25 11:00:00,18.16,18.16,18.11,18.11,302700.0,17.2965,17.2965,17.2488,17.2488,302700.0
2008-02-25 11:30:00,18.11,18.11,18.0,18.0,188700.0,17.2488,17.2488,17.1441,17.1441,188700.0
2008-02-25 12:00:00,18.02,18.02,18.02,18.02,1800.0,17.1631,17.1631,17.1631,17.1631,1800.0
2008-02-25 12:30:00,18.01,18.08,18.01,18.08,36900.0,17.1536,17.2203,17.1536,17.2203,36900.0
2008-02-25 13:00:00,18.05,18.07,18.0,18.0,9000.0,17.1917,17.2107,17.1441,17.1441,9000.0
2008-02-25 13:30:00,17.94,18.01,17.94,18.0,3600.0,17.0869,17.1536,17.0869,17.1441,3600.0
2008-02-25 14:00:00,18.01,18.16,18.01,18.16,32400.0,17.1536,17.2965,17.1536,17.2965,32400.0
2008-02-25 14:30:00,18.16,18.2,18.04,18.09,60600.0,17.2965,17.3346,17.1822,17.2298,60600.0
2008-02-25 15:00:00,18.1,18.15,18.08,18.15,17700.0,17.2393,17.2869,17.2203,17.2869,17700.0
2008-02-25 15:30:00,18.15,18.22,18.13,18.13,102600.0,17.2869,17.3536,17.2679,17.2679,102600.0
2008-02-26 09:30:00,18.18,18.22,18.18,18.18,32400.0,17.3155,17.3536,17.3155,17.3155,32400.0
2008-02-26 10:00:00,18.17,18.27,18.15,18.22,43800.0,17.306,17.4012,17.2869,17.3536,43800.0
2008-02-26 10:30:00,18.24,18.32,18.24,18.29,105900.0,17.3727,17.4489,17.3727,17.4203,105900.0
2008-02-26 11:00:00,18.32,18.37,18.31,18.37,33300.0,17.4489,17.4965,17.4393,17.4965,33300.0
2008-02-26 11:30:00,18.37,18.43,18.37,18.42,105600.0,17.4965,17.5536,17.4965,17.5441,105600.0
2008-02-26 12:00:00,18.4,18.47,18.4,18.47,18000.0,17.5251,17.5917,17.5251,17.5917,18000.0
2008-02-26 12:30:00,18.47,18.54,18.47,18.52,56700.0,17.5917,17.6584,17.5917,17.6393,56700.0
2008-02-26 13:00:00,18.56,18.57,18.56,18.57,2100.0,17.6774,17.687,17.6774,17.687,2100.0
2008-02-26 13:30:00,18.55,18.56,18.52,18.52,3000.0,17.6679,17.6774,17.6393,17.6393,3000.0
2008-02-26 14:00:00,18.48,18.5,18.47,18.47,30600.0,17.6012,17.6203,17.5917,17.5917,30600.0
2008-02-26 14:30:00,18.5,18.51,18.48,18.48,4500.0,17.6203,17.6298,17.6012,17.6012,4500.0
2008-02-26 15:00:00,18.45,18.45,18.26,18.29,34500.0,17.5727,17.5727,17.3917,17.4203,34500.0
2008-02-26 15:30:00,18.3,18.31,18.26,18.27,102900.0,17.4298,17.4393,17.3917,17.4012,102900.0
2008-02-27 09:30:00,18.17,18.25,18.0,18.25,26700.0,17.306,17.3822,17.1441,17.3822,26700.0
2008-02-27 10:00:00,18.3,18.37,18.29,18.29,243600.0,17.4298,17.4965,17.4203,17.4203,243600.0
2008-02-27 10:30:00,18.29,18.38,18.26,18.38,51600.0,17.4203,17.506,17.3917,17.506,51600.0
2008-02-27 11:00:00,18.36,18.36,18.32,18.32,160500.0,17.487,17.487,17.4489,17.4489,160500.0
2008-02-27 11:30:00,18.32,18.34,18.28,18.28,111300.0,17.4489,17.4679,17.4108,17.4108,111300.0
2008-02-27 12:00:00,18.3,18.32,18.3,18.31,1500.0,17.4298,17.4489,17.4298,17.4393,1500.0
2008-02-27 12:30:00,18.33,18.38,18.33,18.35,9300.0,17.4584,17.506,17.4584,17.4774,9300.0
2008-02-27 13:00:00,18.36,18.36,18.3,18.31,16800.0,17.487,17.487,17.4298,17.4393,16800.0
2008-02-27 13:30:00,18.31,18.32,18.27,18.27,51300.0,17.4393,17.4489,17.4012,17.4012,51300.0
2008-02-27 14:00:00,18.24,18.24,18.19,18.19,13800.0,17.3727,17.3727,17.325,17.325,13800.0
2008-02-27 14:30:00,18.22,18.27,18.2,18.27,10200.0,17.3536,17.4012,17.3346,17.4012,10200.0
2008-02-27 15:00:00,18.24,18.3,18.24,18.3,26100.0,17.3727,17.4298,17.3727,17.4298,26100.0
2008-02-27 15:30:00,18.3,18.3,18.25,18.28,11700.0,17.4298,17.4298,17.3822,17.4108,11700.0
2008-02-28 09:30:00,18.22,18.25,18.15,18.15,6000.0,17.3536,17.3822,17.2869,17.2869,6000.0
2008-02-28 10:00:00,18.17,18.27,18.17,18.27,6300.0,17.306,17.4012,17.306,17.4012,6300.0
2008-02-28 10:30:00,18.26,18.33,18.26,18.32,22200.0,17.3917,17.4584,17.3917,17.4489,22200.0
2008-02-28 11:00:00,18.27,18.27,18.22,18.24,7500.0,17.4012,17.4012,17.3536,17.3727,7500.0
2008-02-28 11:30:00,18.21,18.22,18.21,18.22,900.0,17.3441,17.3536,17.3441,17.3536,900.0
2008-02-28 12:00:00,18.25,18.25,18.23,18.23,2100.0,17.3822,17.3822,17.3631,17.3631,2100.0
2008-02-28 12:30:00,18.28,18.29,18.26,18.29,23700.0,17.4108,17.4203,17.3917,17.4203,23700.0
2008-02-28 13:00:00,18.31,18.36,18.31,18.35,9300.0,17.4393,17.487,17.4393,17.4774,9300.0
2008-02-28 13:30:00,18.26,18.28,18.26,18.28,2400.0,17.3917,17.4108,17.3917,17.4108,2400.0
2008-02-28 14:00:00,18.27,18.33,18.27,18.31,2700.0,17.4012,17.4584,17.4012,17.4393,2700.0
2008-02-28 14:30:00,18.33,18.39,18.33,18.38,2100.0,17.4584,17.5155,17.4584,17.506,2100.0
2008-02-28 15:00:00,18.37,18.37,18.3,18.3,1800.0,17.4965,17.4965,17.4298,17.4298,1800.0
2008-02-28 15:30:00,18.29,18.29,18.24,18.24,507900.0,17.4203,17.4203,17.3727,17.3727,507900.0
2008-02-29 09:30:00,17.94,17.97,17.92,17.97,27000.0,17.0869,17.1155,17.0679,17.1155,27000.0
2008-02-29 10:00:00,17.85,17.87,17.79,17.79,11400.0,17.0012,17.0203,16.9441,16.9441,11400.0
2008-02-29 10:30:00,17.77,17.78,17.75,17.78,17400.0,16.925,16.9345,16.906,16.9345,17400.0
2008-02-29 11:00:00,17.82,17.85,17.82,17.84,24000.0,16.9726,17.0012,16.9726,16.9917,24000.0
2008-02-29 11:30:00,17.88,17.94,17.88,17.92,4500.0,17.0298,17.0869,17.0298,17.0679,4500.0
2008-02-29 12:00:00,17.97,17.98,17.95,17.98,4200.0,17.1155,17.125,17.0965,17.125,4200.0
2008-02-29 12:30:00,17.92,17.92,17.92,17.92,600.0,17.0679,17.0679,17.0679,17.0679,600.0
2008-02-29 13:00:00,17.93,17.95,17.92,17.95,231900.0,17.0774,17.0965,17.0679,17.0965,231900.0
2008-02-29 13:30:00,17.92,17.92,17.83,17.83,20100.0,17.0679,17.0679,16.9822,16.9822,20100.0
2008-02-29 14:00:00,17.78,17.8,17.77,17.77,40200.0,16.9345,16.9536,16.925,16.925,40200.0
2008-02-29 14:30:00,17.77,17.87,17.77,17.87,29400.0,16.925,17.0203,16.925,17.0203,29400.0
2008-02-29 15:00:00,17.89,17.9,17.86,17.9,68400.0,17.0393,17.0488,17.0107,17.0488,68400.0
2008-02-29 15:30:00,17.88,17.9,17.8,17.9,690300.0,17.0298,17.0488,16.9536,17.0488,690300.0
2008-03-03 09:30:00,17.78,17.87,17.78,17.87,25500.0,16.9345,17.0203,16.9345,17.0203,25500.0
2008-03-03 10:00:00,17.88,18.07,17.88,18.06,25800.0,17.0298,17.2107,17.0298,17.2012,25800.0
2008-03-03 10:30:00,18.03,18.03,17.94,17.94,6000.0,17.1726,17.1726,17.0869,17.0869,6000.0
2008-03-03 11:00:00,17.86,17.86,17.79,17.83,15300.0,17.0107,17.0107,16.9441,16.9822,15300.0
2008-03-03 11:30:00,17.86,17.94,17.86,17.92,63000.0,17.0107,17.0869,17.0107,17.0679,63000.0
2008-03-03 12:00:00,17.94,17.96,17.91,17.95,49800.0,17.0869,17.106,17.0584,17.0965,49800.0
2008-03-03 12:30:00,17.9,17.9,17.82,17.82,37800.0,17.0488,17.0488,16.9726,16.9726,37800.0
2008-03-03 13:00:00,17.83,17.86,17.83,17.84,28200.0,16.9822,17.0107,16.9822,16.9917,28200.0
2008-03-03 13:30:00,17.8,17.82,17.79,17.79,2400.0,16.9536,16.9726,16.9441,16.9441,2400.0
2008-03-03 14:00:00,17.74,17.74,17.73,17.73,1500.0,16.8964,16.8964,16.8869,16.8869,1500.0
2008-03-03 14:30:00,17.7,17.72,17.64,17.64,3600.0,16.8583,16.8774,16.8012,16.8012,3600.0
2008-03-03 15:00:00,17.66,17.75,17.66,17.74,3900.0,16.8202,16.906,16.8202,16.8964,3900.0
2008-03-03 15:30:00,17.77,17.86,17.77,17.86,79800.0,16.925,17.0107,16.925,17.0107,79800.0
2008-03-04 09:30:00,17.6,17.63,17.58,17.58,42600.0,16.7631,16.7917,16.744,16.744,42600.0
2008-03-04 10:00:00,17.58,17.63,17.55,17.62,10500.0,16.744,16.7917,16.7155,16.7821,10500.0
2008-03-04 10:30:00,17.57,17.57,17.53,17.56,6000.0,16.7345,16.7345,16.6964,16.725,6000.0
2008-03-04 11:00:00,17.52,17.52,17.44,17.44,75000.0,16.6869,16.6869,16.6107,16.6107,75000.0
2008-03-04 11:30:00,17.46,17.47,17.44,17.47,3000.0,16.6298,16.6393,16.6107,16.6393,3000.0
2008-03-04 12:00:00,17.48,17.48,17.47,17.47,81000.0,16.6488,16.6488,16.6393,16.6393,81000.0
2008-03-04 12:30:00,17.44,17.47,17.44,17.46,2100.0,16.6107,16.6393,16.6107,16.6298,2100.0
2008-03-04 13:00:00,17.44,17.5,17.43,17.5,4800.0,16.6107,16.6678,16.6012,16.6678,4800.0
2008-03-04 13:30:00,17.55,17.55,17.45,17.52,39300.0,16.7155,16.7155,16.6202,16.6869,39300.0
2008-03-04 14:00:00,17.49,17.57,17.48,17.54,30300.0,16.6583,16.7345,16.6488,16.7059,30300.0
2008-03-04 14:30:00,17.53,17.61,17.53,17.6,8700.0,16.6964,16.7726,16.6964,16.7631,8700.0
2008-03-04 15:00:00,17.67,17.75,17.66,17.71,14700.0,16.8298,16.906,16.8202,16.8679,14700.0
2008-03-04 15:30:00,17.7,17.82,17.7,17.78,10500.0,16.8583,16.9726,16.8583,16.9345,10500.0
2008-03-05 09:30:00,17.67,17.67,17.67,17.67,600.0,16.8298,16.8298,16.8298,16.8298,600.0
2008-03-05 10:00:00,17.67,17.67,17.64,17.64,3300.0,16.8298,16.8298,16.8012,16.8012,3300.0
2008-03-05 10:30:00,17.55,17.55,17.55,17.55,900.0,16.7155,16.7155,16.7155,16.7155,900.0
2008-03-05 11:00:00,17.56,17.57,17.55,17.55,126900.0,16.725,16.7345,16.7155,16.7155,126900.0
2008-03-05 11:30:00,17.57,17.58,17.56,17.57,108000.0,16.7345,16.744,16.725,16.7345,108000.0
2008-03-05 12:00:00,17.57,17.62,17.57,17.57,16200.0,16.7345,16.7821,16.7345,16.7345,16200.0
2008-03-05 12:30:00,17.56,17.56,17.54,17.54,3900.0,16.725,16.725,16.7059,16.7059,3900.0
2008-03-05 13:00:00,17.57,17.57,17.47,17.53,304800.0,16.7345,16.7345,16.6393,16.6964,304800.0
2008-03-05 13:30:00,17.43,17.43,17.42,17.42,3900.0,16.6012,16.6012,16.5917,16.5917,3900.0
2008-03-05 14:00:00,17.42,17.51,17.41,17.51,75300.0,16.5917,16.6774,16.5821,16.6774,75300.0
2008-03-05 14:30:00,17.51,17.56,17.47,17.56,9600.0,16.6774,16.725,16.6393,16.725,9600.0
2008-03-05 15:00:00,17.53,17.53,17.49,17.53,4800.0,16.6964,16.6964,16.6583,16.6964,4800.0
2008-03-05 15:30:00,17.56,17.56,17.5,17.53,140100.0,16.725,16.725,16.6678,16.6964,140100.0
2008-03-06 09:30:00,17.53,17.55,17.5,17.5,87600.0,16.6964,16.7155,16.6678,16.6678,87600.0
2008-03-06 10:00:00,17.48,17.53,17.47,17.53,23400.0,16.6488,16.6964,16.6393,16.6964,23400.0
2008-03-06 10:30:00,17.55,17.55,17.48,17.48,900.0,16.7155,16.7155,16.6488,16.6488,900.0
2008-03-06 11:00:00,17.44,17.46,17.43,17.45,3900.0,16.6107,16.6298,16.6012,16.6202,3900.0
2008-03-06 11:30:00,17.44,17.46,17.43,17.46,47400.0,16.6107,16.6298,16.6012,16.6298,47400.0
2008-03-06 12:00:00,17.41,17.41,17.34,17.35,4500.0,16.5821,16.5821,16.5155,16.525,4500.0
2008-03-06 12:30:00,17.35,17.38,17.34,17.35,26400.0,16.525,16.5536,16.5155,16.525,26400.0
2008-03-06 13:00:00,17.37,17.37,17.31,17.32,18900.0,16.544,16.544,16.4869,16.4964,18900.0
2008-03-06 13:30:00,17.3,17.3,17.3,17.3,300.0,16.4774,16.4774,16.4774,16.4774,300.0
2008-03-06 14:00:00,17.3,17.32,17.29,17.29,23400.0,16.4774,16.4964,16.4678,16.4678,23400.0
2008-03-06 14:30:00,17.27,17.27,17.22,17.22,8100.0,16.4488,16.4488,16.4012,16.4012,8100.0
2008-03-06 15:00:00,17.19,17.19,17.13,17.14,117000.0,16.3726,16.3726,16.3154,16.325,117000.0
2008-03-06 15:30:00,17.14,17.14,17.0,17.05,88200.0,16.325,16.325,16.1916,16.2392,88200.0
2008-03-07 09:30:00,16.81,16.99,16.81,16.99,44700.0,16.0107,16.1821,16.0107,16.1821,44700.0
2008-03-07 10:00:00,16.99,17.0,16.91,16.93,43200.0,16.1821,16.1916,16.1059,16.125,43200.0
2008-03-07 10:30:00,16.92,17.03,16.92,17.01,10200.0,16.1154,16.2202,16.1154,16.2011,10200.0
2008-03-07 11:00:00,16.97,16.97,16.93,16.94,77100.0,16.1631,16.1631,16.125,16.1345,77100.0
2008-03-07 11:30:00,16.92,16.94,16.89,16.89,27600.0,16.1154,16.1345,16.0869,16.0869,27600.0
2008-03-07 12:00:00,16.9,16.91,16.89,16.9,50400.0,16.0964,16.1059,16.0869,16.0964,50400.0
2008-03-07 12:30:00,16.9,16.91,16.88,16.91,49200.0,16.0964,16.1059,16.0773,16.1059,49200.0
2008-03-07 13:00:00,16.87,16.87,16.85,16.85,900.0,16.0678,16.0678,16.0488,16.0488,900.0
2008-03-07 13:30:00,16.82,16.82,16.78,16.78,1200.0,16.0202,16.0202,15.9821,15.9821,1200.0
2008-03-07 14:00:00,16.75,16.75,16.68,16.68,11400.0,15.9535,15.9535,15.8868,15.8868,11400.0
2008-03-07 14:30:00,16.7,16.7,16.62,16.63,194400.0,15.9059,15.9059,15.8297,15.8392,194400.0
2008-03-07 15:00:00,16.74,16.77,16.67,16.76,49800.0,15.944,15.9726,15.8773,15.963,49800.0
2008-03-07 15:30:00,16.76,16.85,16.74,16.85,42900.0,15.963,16.0488,15.944,16.0488,42900.0
2008-03-10 09:30:00,16.76,16.76,16.58,16.58,102000.0,15.963,15.963,15.7916,15.7916,102000.0
2008-03-10 10:00:00,16.59,16.62,16.54,16.54,7200.0,15.8011,15.8297,15.7535,15.7535,7200.0
2008-03-10 10:30:00,16.47,16.47,16.4,16.4,32400.0,15.6868,15.6868,15.6202,15.6202,32400.0
2008-03-10 11:00:00,16.4,16.41,16.21,16.21,27900.0,15.6202,15.6297,15.4392,15.4392,27900.0
2008-03-10 11:30:00,16.16,16.16,16.12,16.12,3000.0,15.3916,15.3916,15.3535,15.3535,3000.0
2008-03-10 12:00:00,16.1,16.15,16.08,16.12,16200.0,15.3344,15.382,15.3154,15.3535,16200.0
2008-03-10 12:30:00,16.15,16.15,16.07,16.07,5400.0,15.382,15.382,15.3058,15.3058,5400.0
2008-03-10 13:00:00,16.09,16.12,16.06,16.06,8100.0,15.3249,15.3535,15.2963,15.2963,8100.0
2008-03-10 13:30:00,16.04,16.08,16.04,16.04,77100.0,15.2773,15.3154,15.2773,15.2773,77100.0
2008-03-10 14:00:00,16.05,16.05,15.99,16.04,17100.0,15.2868,15.2868,15.2297,15.2773,17100.0
2008-03-10 14:30:00,16.03,16.03,16.01,16.02,12900.0,15.2678,15.2678,15.2487,15.2582,12900.0
2008-03-10 15:00:00,16.02,16.08,16.02,16.08,60300.0,15.2582,15.3154,15.2582,15.3154,60300.0
2008-03-10 15:30:00,16.08,16.08,16.05,16.08,86100.0,15.3154,15.3154,15.2868,15.3154,86100.0
2008-03-11 09:30:00,16.32,16.46,16.2,16.35,128400.0,15.544,15.6773,15.4297,15.5725,128400.0
2008-03-11 10:00:00,16.31,16.34,16.29,16.33,8700.0,15.5344,15.563,15.5154,15.5535,8700.0
2008-03-11 10:30:00,16.29,16.29,16.24,16.24,9000.0,15.5154,15.5154,15.4678,15.4678,9000.0
2008-03-11 11:00:00,16.24,16.24,16.18,16.19,52500.0,15.4678,15.4678,15.4106,15.4201,52500.0
2008-03-11 11:30:00,16.17,16.18,16.04,16.04,9000.0,15.4011,15.4106,15.2773,15.2773,9000.0
2008-03-11 12:00:00,16.09,16.13,16.09,16.13,4500.0,15.3249,15.363,15.3249,15.363,4500.0
2008-03-11 12:30:00,16.09,16.1,16.07,16.1,28500.0,15.3249,15.3344,15.3058,15.3344,28500.0
2008-03-11 13:00:00,16.1,16.14,16.1,16.14,16200.0,15.3344,15.3725,15.3344,15.3725,16200.0
2008-03-11 13:30:00,16.17,16.17,16.15,16.15,4200.0,15.4011,15.4011,15.382,15.382,4200.0
2008-03-11 14:00:00,16.17,16.2,16.17,16.2,3000.0,15.4011,15.4297,15.4011,15.4297,3000.0
2008-03-11 14:30:00,16.22,16.34,16.22,16.34,31200.0,15.4487,15.563,15.4487,15.563,31200.0
2008-03-11 15:00:00,16.36,16.48,16.34,16.48,186000.0,15.5821,15.6964,15.563,15.6964,186000.0
2008-03-11 15:30:00,16.47,16.5,16.39,16.5,136800.0,15.6868,15.7154,15.6106,15.7154,136800.0
2008-03-12 09:30:00,16.51,16.61,16.51,16.6,4200.0,15.7249,15.8202,15.7249,15.8106,4200.0
2008-03-12 10:00:00,16.53,16.55,16.53,16.55,24000.0,15.744,15.763,15.744,15.763,24000.0
2008-03-12 10:30:00,16.55,16.69,16.55,16.68,100500.0,15.763,15.8964,15.763,15.8868,100500.0
2008-03-12 11:00:00,16.7,16.78,16.7,16.78,8100.0,15.9059,15.9821,15.9059,15.9821,8100.0
2008-03-12 11:30:00,16.85,16.85,16.74,16.74,98400.0,16.0488,16.0488,15.944,15.944,98400.0
2008-03-12 12:00:00,16.71,16.74,16.7,16.72,2700.0,15.9154,15.944,15.9059,15.9249,2700.0
2008-03-12 12:30:00,16.74,16.74,16.74,16.74,600.0,15.944,15.944,15.944,15.944,600.0
2008-03-12 13:00:00,16.81,16.82,16.81,16.82,2100.0,16.0107,16.0202,16.0107,16.0202,2100.0
2008-03-12 13:30:00,16.86,16.86,16.81,16.81,3000.0,16.0583,16.0583,16.0107,16.0107,3000.0
2008-03-12 14:00:00,16.83,16.85,16.81,16.83,41700.0,16.0297,16.0488,16.0107,16.0297,41700.0
2008-03-12 14:30:00,16.84,16.89,16.84,16.86,6000.0,16.0392,16.0869,16.0392,16.0583,6000.0
2008-03-12 15:00:00,16.81,16.83,16.76,16.76,6600.0,16.0107,16.0297,15.963,15.963,6600.0
2008-03-12 15:30:00,16.74,16.74,16.59,16.61,17100.0,15.944,15.944,15.8011,15.8202,17100.0
2008-03-13 09:30:00,16.45,16.48,16.39,16.39,22500.0,15.6678,15.6964,15.6106,15.6106,22500.0
2008-03-13 10:00:00,16.41,16.47,16.41,16.47,11100.0,15.6297,15.6868,15.6297,15.6868,11100.0
2008-03-13 10:30:00,16.43,16.46,16.4,16.46,30900.0,15.6487,15.6773,15.6202,15.6773,30900.0
2008-03-13 11:00:00,16.45,16.64,16.45,16.6,25800.0,15.6678,15.8487,15.6678,15.8106,25800.0
2008-03-13 11:30:00,16.57,16.58,16.57,16.58,1500.0,15.7821,15.7916,15.7821,15.7916,1500.0
2008-03-13 12:00:00,16.71,16.77,16.7,16.71,44700.0,15.9154,15.9726,15.9059,15.9154,44700.0
2008-03-13 12:30:00,16.77,16.85,16.77,16.83,48300.0,15.9726,16.0488,15.9726,16.0297,48300.0
2008-03-13 13:00:00,16.85,17.02,16.85,17.02,3000.0,16.0488,16.2107,16.0488,16.2107,3000.0
2008-03-13 13:30:00,17.0,17.05,17.0,17.03,5700.0,16.1916,16.2392,16.1916,16.2202,5700.0
2008-03-13 14:00:00,17.03,17.05,17.01,17.04,3900.0,16.2202,16.2392,16.2011,16.2297,3900.0
2008-03-13 14:30:00,17.0,17.0,16.92,16.95,1800.0,16.1916,16.1916,16.1154,16.144,1800.0
2008-03-13 15:00:00,17.0,17.05,16.98,17.05,110700.0,16.1916,16.2392,16.1726,16.2392,110700.0
2008-03-13 15:30:00,17.01,17.06,16.97,16.99,11400.0,16.2011,16.2488,16.1631,16.1821,11400.0
2008-03-14 09:30:00,17.01,17.01,16.73,16.73,38100.0,16.2011,16.2011,15.9345,15.9345,38100.0
2008-03-14 10:00:00,16.73,16.77,16.7,16.75,316500.0,15.9345,15.9726,15.9059,15.9535,316500.0
2008-03-14 10:30:00,16.67,16.67,16.57,16.66,105300.0,15.8773,15.8773,15.7821,15.8678,105300.0
2008-03-14 11:00:00,16.63,16.63,16.5,16.5,67500.0,15.8392,15.8392,15.7154,15.7154,67500.0
2008-03-14 11:30:00,16.46,16.65,16.46,16.56,141600.0,15.6773,15.8583,15.6773,15.7725,141600.0
2008-03-14 12:00:00,16.57,16.57,16.57,16.57,1200.0,15.7821,15.7821,15.7821,15.7821,1200.0
2008-03-14 12:30:00,16.55,16.55,16.51,16.54,62100.0,15.763,15.763,15.7249,15.7535,62100.0
2008-03-14 13:00:00,16.48,16.48,16.48,16.48,300.0,15.6964,15.6964,15.6964,15.6964,300.0
2008-03-14 13:30:00,16.48,16.5,16.48,16.5,14100.0,15.6964,15.7154,15.6964,15.7154,14100.0
2008-03-14 14:00:00,16.47,16.47,16.36,16.38,31800.0,15.6868,15.6868,15.5821,15.6011,31800.0
2008-03-14 14:30:00,16.29,16.34,16.29,16.32,7200.0,15.5154,15.563,15.5154,15.544,7200.0
2008-03-14 15:00:00,16.37,16.63,16.35,16.63,96300.0,15.5916,15.8392,15.5725,15.8392,96300.0
2008-03-14 15:30:00,16.58,16.7,16.5,16.69,33300.0,15.7916,15.9059,15.7154,15.8964,33300.0
2008-03-17 09:30:00,16.22,16.48,16.2,16.46,111600.0,15.4487,15.6964,15.4297,15.6773,111600.0
2008-03-17 10:00:00,16.46,16.54,16.44,16.53,64800.0,15.6773,15.7535,15.6583,15.744,64800.0
2008-03-17 10:30:00,16.47,16.48,16.35,16.35,51000.0,15.6868,15.6964,15.5725,15.5725,51000.0
2008-03-17 11:00:00,16.33,16.34,16.18,16.21,60000.0,15.5535,15.563,15.4106,15.4392,60000.0
2008-03-17 11:30:00,16.21,16.22,16.07,16.07,31800.0,15.4392,15.4487,15.3058,15.3058,31800.0
2008-03-17 12:00:00,16.07,16.09,16.07,16.08,6300.0,15.3058,15.3249,15.3058,15.3154,6300.0
2008-03-17 12:30:00,16.05,16.14,16.05,16.14,1800.0,15.2868,15.3725,15.2868,15.3725,1800.0
2008-03-17 13:00:00,16.11,16.11,16.03,16.03,10200.0,15.3439,15.3439,15.2678,15.2678,10200.0
2008-03-17 13:30:00,16.03,16.07,16.02,16.06,7200.0,15.2678,15.3058,15.2582,15.2963,7200.0
2008-03-17 14:00:00,16.06,16.08,16.04,16.04,11100.0,15.2963,15.3154,15.2773,15.2773,11100.0
2008-03-17 14:30:00,16.02,16.11,16.02,16.1,7200.0,15.2582,15.3439,15.2582,15.3344,7200.0
2008-03-17 15:00:00,16.07,16.18,16.07,16.17,8700.0,15.3058,15.4106,15.3058,15.4011,8700.0
2008-03-17 15:30:00,16.16,16.23,16.08,16.08,266100.0,15.3916,15.4582,15.3154,15.3154,266100.0
2008-03-18 09:30:00,16.31,16.44,16.21,16.25,34800.0,15.5344,15.6583,15.4392,15.4773,34800.0
2008-03-18 10:00:00,16.27,16.27,16.23,16.26,2700.0,15.4963,15.4963,15.4582,15.4868,2700.0
2008-03-18 10:30:00,16.29,16.3,16.29,16.3,14700.0,15.5154,15.5249,15.5154,15.5249,14700.0
2008-03-18 11:00:00,16.34,16.34,16.29,16.29,2700.0,15.563,15.563,15.5154,15.5154,2700.0
2008-03-18 11:30:00,16.32,16.32,16.32,16.32,900.0,15.544,15.544,15.544,15.544,900.0
2008-03-18 12:00:00,16.3,16.3,16.3,16.3,300.0,15.5249,15.5249,15.5249,15.5249,300.0
2008-03-18 12:30:00,16.36,16.36,16.36,16.36,300.0,15.5821,15.5821,15.5821,15.5821,300.0
2008-03-18 13:00:00,16.35,16.38,16.34,16.34,1500.0,15.5725,15.6011,15.563,15.563,1500.0
2008-03-18 13:30:00,16.39,16.39,16.33,16.33,159000.0,15.6106,15.6106,15.5535,15.5535,159000.0
2008-03-18 14:00:00,16.34,16.35,16.21,16.22,163800.0,15.563,15.5725,15.4392,15.4487,163800.0
2008-03-18 14:30:00,16.16,16.46,16.14,16.46,63900.0,15.3916,15.6773,15.3725,15.6773,63900.0
2008-03-18 15:00:00,16.47,16.55,16.46,16.55,6900.0,15.6868,15.763,15.6773,15.763,6900.0
2008-03-18 15:30:00,16.57,16.66,16.57,16.64,35100.0,15.7821,15.8678,15.7821,15.8487,35100.0
2008-03-19 09:30:00,16.66,16.93,16.66,16.91,137400.0,15.8678,16.125,15.8678,16.1059,137400.0
2008-03-19 10:00:00,16.92,16.98,16.9,16.93,156300.0,16.1154,16.1726,16.0964,16.125,156300.0
2008-03-19 10:30:00,16.9,16.9,16.8,16.82,21900.0,16.0964,16.0964,16.0011,16.0202,21900.0
2008-03-19 11:00:00,16.82,16.85,16.78,16.85,105600.0,16.0202,16.0488,15.9821,16.0488,105600.0
2008-03-19 11:30:00,16.81,16.81,16.81,16.81,1200.0,16.0107,16.0107,16.0107,16.0107,1200.0
2008-03-19 12:00:00,16.75,16.75,16.75,16.75,5400.0,15.9535,15.9535,15.9535,15.9535,5400.0
2008-03-19 12:30:00,16.67,16.69,16.67,16.69,14100.0,15.8773,15.8964,15.8773,15.8964,14100.0
2008-03-19 13:00:00,16.7,16.7,16.69,16.69,2400.0,15.9059,15.9059,15.8964,15.8964,2400.0
2008-03-19 13:30:00,16.69,16.69,16.64,16.64,9900.0,15.8964,15.8964,15.8487,15.8487,9900.0
2008-03-19 14:00:00,16.65,16.69,16.65,16.69,52500.0,15.8583,15.8964,15.8583,15.8964,52500.0
2008-03-19 14:30:00,16.68,16.68,16.61,16.65,40500.0,15.8868,15.8868,15.8202,15.8583,40500.0
2008-03-19 15:00:00,16.7,16.79,16.7,16.76,67800.0,15.9059,15.9916,15.9059,15.963,67800.0
2008-03-19 15:30:00,16.75,16.75,16.64,16.64,5700.0,15.9535,15.9535,15.8487,15.8487,5700.0
2008-03-20 09:30:00,16.51,16.56,16.2,16.56,42600.0,15.7249,15.7725,15.4297,15.7725,42600.0
2008-03-20 10:00:00,16.62,16.62,16.53,16.59,20400.0,15.8297,15.8297,15.744,15.8011,20400.0
2008-03-20 10:30:00,16.59,16.61,16.51,16.57,38700.0,15.8011,15.8202,15.7249,15.7821,38700.0
2008-03-20 11:00:00,16.58,16.68,16.57,16.64,133800.0,15.7916,15.8868,15.7821,15.8487,133800.0
2008-03-20 11:30:00,16.65,16.65,16.58,16.6,20100.0,15.8583,15.8583,15.7916,15.8106,20100.0
2008-03-20 12:00:00,16.6,16.6,16.58,16.58,1800.0,15.8106,15.8106,15.7916,15.7916,1800.0
2008-03-20 12:30:00,16.53,16.56,16.53,16.56,4500.0,15.744,15.7725,15.744,15.7725,4500.0
2008-03-20 13:00:00,16.52,16.57,16.52,16.57,38400.0,15.7344,15.7821,15.7344,15.7821,38400.0
2008-03-20 13:30:00,16.62,16.7,16.62,16.7,22800.0,15.8297,15.9059,15.8297,15.9059,22800.0
2008-03-20 14:00:00,16.7,16.73,16.69,16.73,108000.0,15.9059,15.9345,15.8964,15.9345,108000.0
2008-03-20 14:30:00,16.73,16.83,16.73,16.82,142800.0,15.9345,16.0297,15.9345,16.0202,142800.0
2008-03-20 15:00:00,16.88,16.89,16.87,16.87,22500.0,16.0773,16.0869,16.0678,16.0678,22500.0
2008-03-20 15:30:00,16.86,16.93,16.81,16.92,316200.0,16.0583,16.125,16.0107,16.1154,316200.0
2008-03-24 09:30:00,17.12,17.27,16.96,17.27,95100.0,16.3059,16.4488,16.1535,16.4488,95100.0
2008-03-24 10:00:00,17.31,17.45,17.31,17.45,23100.0,16.4869,16.6202,16.4869,16.6202,23100.0
2008-03-24 10:30:00,17.55,17.67,17.55,17.67,12000.0,16.7155,16.8298,16.7155,16.8298,12000.0
2008-03-24 11:00:00,17.66,17.66,17.61,17.63,10500.0,16.8202,16.8202,16.7726,16.7917,10500.0
2008-03-24 11:30:00,17.59,17.62,17.58,17.62,23700.0,16.7536,16.7821,16.744,16.7821,23700.0
2008-03-24 12:00:00,17.56,17.56,17.55,17.55,1500.0,16.725,16.725,16.7155,16.7155,1500.0
2008-03-24 12:30:00,17.58,17.6,17.58,17.6,5400.0,16.744,16.7631,16.744,16.7631,5400.0
2008-03-24 13:00:00,17.56,17.61,17.56,17.61,4800.0,16.725,16.7726,16.725,16.7726,4800.0
2008-03-24 13:30:00,17.62,17.62,17.6,17.6,7800.0,16.7821,16.7821,16.7631,16.7631,7800.0
2008-03-24 14:00:00,17.6,17.62,17.59,17.62,13500.0,16.7631,16.7821,16.7536,16.7821,13500.0
2008-03-24 14:30:00,17.62,17.65,17.58,17.58,8400.0,16.7821,16.8107,16.744,16.744,8400.0
2008-03-24 15:00:00,17.59,17.76,17.42,17.53,27000.0,16.7536,16.9155,16.5917,16.6964,27000.0
2008-03-24 15:30:00,17.53,17.55,17.49,17.5,183000.0,16.6964,16.7155,16.6583,16.6678,183000.0
2008-03-25 09:30:00,17.58,17.77,17.58,17.74,23100.0,16.744,16.925,16.744,16.8964,23100.0
2008-03-25 10:00:00,17.68,17.68,17.58,17.67,10200.0,16.8393,16.8393,16.744,16.8298,10200.0
2008-03-25 10:30:00,17.64,17.64,17.64,17.64,600.0,16.8012,16.8012,16.8012,16.8012,600.0
2008-03-25 11:00:00,17.66,17.66,17.63,17.64,4500.0,16.8202,16.8202,16.7917,16.8012,4500.0
2008-03-25 11:30:00,17.62,17.66,17.62,17.63,2100.0,16.7821,16.8202,16.7821,16.7917,2100.0
2008-03-25 12:00:00,17.5,17.52,17.49,17.52,2400.0,16.6678,16.6869,16.6583,16.6869,2400.0
2008-03-25 12:30:00,17.58,17.58,17.54,17.55,4200.0,16.744,16.744,16.7059,16.7155,4200.0
2008-03-25 13:00:00,17.54,17.59,17.53,17.59,9000.0,16.7059,16.7536,16.6964,16.7536,9000.0
2008-03-25 13:30:00,17.6,17.6,17.6,17.6,300.0,16.7631,16.7631,16.7631,16.7631,300.0
2008-03-25 14:00:00,17.69,17.69,17.69,17.69,1500.0,16.8488,16.8488,16.8488,16.8488,1500.0
2008-03-25 14:30:00,17.69,17.69,17.67,17.67,2700.0,16.8488,16.8488,16.8298,16.8298,2700.0
2008-03-25 15:00:00,17.69,17.72,17.66,17.72,24000.0,16.8488,16.8774,16.8202,16.8774,24000.0
2008-03-25 15:30:00,17.73,17.73,17.67,17.68,67800.0,16.8869,16.8869,16.8298,16.8393,67800.0
2008-03-26 09:30:00,17.72,17.73,17.52,17.52,8100.0,16.8774,16.8869,16.6869,16.6869,8100.0
2008-03-26 10:00:00,17.51,17.52,17.48,17.52,12900.0,16.6774,16.6869,16.6488,16.6869,12900.0
2008-03-26 10:30:00,17.52,17.63,17.51,17.63,8100.0,16.6869,16.7917,16.6774,16.7917,8100.0
2008-03-26 11:00:00,17.59,17.67,17.58,17.64,13500.0,16.7536,16.8298,16.744,16.8012,13500.0
2008-03-26 11:30:00,17.63,17.67,17.62,17.63,8100.0,16.7917,16.8298,16.7821,16.7917,8100.0
2008-03-26 12:00:00,17.62,17.62,17.59,17.6,3900.0,16.7821,16.7821,16.7536,16.7631,3900.0
2008-03-26 12:30:00,17.61,17.62,17.59,17.6,14700.0,16.7726,16.7821,16.7536,16.7631,14700.0
2008-03-26 13:00:00,17.61,17.62,17.6,17.6,17400.0,16.7726,16.7821,16.7631,16.7631,17400.0
2008-03-26 13:30:00,17.59,17.59,17.56,17.59,19500.0,16.7536,16.7536,16.725,16.7536,19500.0
2008-03-26 14:00:00,17.6,17.7,17.6,17.68,44700.0,16.7631,16.8583,16.7631,16.8393,44700.0
2008-03-26 14:30:00,17.68,17.73,17.67,17.73,9000.0,16.8393,16.8869,16.8298,16.8869,9000.0
2008-03-26 15:00:00,17.76,17.79,17.72,17.72,36600.0,16.9155,16.9441,16.8774,16.8774,36600.0
2008-03-26 15:30:00,17.69,17.72,17.65,17.7,143700.0,16.8488,16.8774,16.8107,16.8583,143700.0
2008-03-27 09:30:00,17.85,17.9,17.85,17.9,4200.0,17.0012,17.0488,17.0012,17.0488,4200.0
2008-03-27 10:00:00,17.94,17.96,17.93,17.93,8700.0,17.0869,17.106,17.0774,17.0774,8700.0
2008-03-27 10:30:00,17.86,17.88,17.84,17.88,9600.0,17.0107,17.0298,16.9917,17.0298,9600.0
2008-03-27 11:00:00,17.92,17.92,17.92,17.92,600.0,17.0679,17.0679,17.0679,17.0679,600.0
2008-03-27 11:30:00,17.92,17.92,17.92,17.92,0.0,17.0679,17.0679,17.0679,17.0679,0.0
2008-03-27 12:00:00,17.93,17.99,17.93,17.99,75900.0,17.0774,17.1345,17.0774,17.1345,75900.0
2008-03-27 12:30:00,17.99,18.0,17.98,18.0,1200.0,17.1345,17.1441,17.125,17.1441,1200.0
2008-03-27 13:00:00,17.99,18.0,17.98,17.98,1200.0,17.1345,17.1441,17.125,17.125,1200.0
2008-03-27 13:30:00,17.99,17.99,17.98,17.98,1200.0,17.1345,17.1345,17.125,17.125,1200.0
2008-03-27 14:00:00,17.92,17.92,17.92,17.92,300.0,17.0679,17.0679,17.0679,17.0679,300.0
2008-03-27 14:30:00,17.9,17.92,17.9,17.92,5100.0,17.0488,17.0679,17.0488,17.0679,5100.0
2008-03-27 15:00:00,17.92,17.92,17.87,17.89,3000.0,17.0679,17.0679,17.0203,17.0393,3000.0
2008-03-27 15:30:00,17.83,17.83,17.74,17.74,8400.0,16.9822,16.9822,16.8964,16.8964,8400.0
2008-03-28 09:30:00,18.03,18.03,17.85,17.93,3600.0,17.1726,17.1726,17.0012,17.0774,3600.0
2008-03-28 10:00:00,17.95,17.99,17.91,17.91,4800.0,17.0965,17.1345,17.0584,17.0584,4800.0
2008-03-28 10:30:00,17.89,17.89,17.89,17.89,600.0,17.0393,17.0393,17.0393,17.0393,600.0
2008-03-28 11:00:00,17.89,17.89,17.89,17.89,0.0,17.0393,17.0393,17.0393,17.0393,0.0
2008-03-28 11:30:00,17.78,17.78,17.73,17.73,2700.0,16.9345,16.9345,16.8869,16.8869,2700.0
2008-03-28 12:00:00,17.73,17.73,17.73,17.73,0.0,16.8869,16.8869,16.8869,16.8869,0.0
2008-03-28 12:30:00,17.57,17.58,17.51,17.54,7200.0,16.7345,16.744,16.6774,16.7059,7200.0
2008-03-28 13:00:00,17.54,17.54,17.54,17.54,0.0,16.7059,16.7059,16.7059,16.7059,0.0
2008-03-28 13:30:00,17.48,17.48,17.48,17.48,900.0,16.6488,16.6488,16.6488,16.6488,900.0
2008-03-28 14:00:00,17.47,17.47,17.47,17.47,1200.0,16.6393,16.6393,16.6393,16.6393,1200.0
2008-03-28 14:30:00,17.47,17.47,17.47,17.47,0.0,16.6393,16.6393,16.6393,16.6393,0.0
2008-03-28 15:00:00,17.47,17.47,17.47,17.47,600.0,16.6393,16.6393,16.6393,16.6393,600.0
2008-03-28 15:30:00,17.41,17.43,17.41,17.43,90900.0,16.5821,16.6012,16.5821,16.6012,90900.0
2008-03-31 09:30:00,17.43,17.61,17.43,17.6,8400.0,16.6012,16.7726,16.6012,16.7631,8400.0
2008-03-31 10:00:00,17.6,17.6,17.6,17.6,0.0,16.7631,16.7631,16.7631,16.7631,0.0
2008-03-31 10:30:00,17.68,17.73,17.68,17.73,3000.0,16.8393,16.8869,16.8393,16.8869,3000.0
2008-03-31 11:00:00,17.72,17.79,17.72,17.79,3300.0,16.8774,16.9441,16.8774,16.9441,3300.0
2008-03-31 11:30:00,17.78,17.78,17.74,17.74,1200.0,16.9345,16.9345,16.8964,16.8964,1200.0
2008-03-31 12:00:00,17.77,17.77,17.73,17.77,4800.0,16.925,16.925,16.8869,16.925,4800.0
2008-03-31 12:30:00,17.79,17.9,17.79,17.9,3000.0,16.9441,17.0488,16.9441,17.0488,3000.0
2008-03-31 13:00:00,17.93,17.93,17.91,17.93,1800.0,17.0774,17.0774,17.0584,17.0774,1800.0
2008-03-31 13:30:00,17.96,17.96,17.91,17.91,5700.0,17.106,17.106,17.0584,17.0584,5700.0
2008-03-31 14:00:00,17.89,17.89,17.89,17.89,3900.0,17.0393,17.0393,17.0393,17.0393,3900.0
2008-03-31 14:30:00,17.87,17.88,17.85,17.85,150300.0,17.0203,17.0298,17.0012,17.0012,150300.0
2008-03-31 15:00:00,17.84,17.84,17.84,17.84,300.0,16.9917,16.9917,16.9917,16.9917,300.0
2008-03-31 15:30:00,17.83,17.89,17.83,17.84,86100.0,16.9822,17.0393,16.9822,16.9917,86100.0
2008-04-01 09:30:00,17.9,18.26,17.9,18.24,32100.0,17.0488,17.3917,17.0488,17.3727,32100.0
2008-04-01 10:00:00,18.24,18.27,18.21,18.21,6600.0,17.3727,17.4012,17.3441,17.3441,6600.0
2008-04-01 10:30:00,18.26,18.29,18.24,18.29,2700.0,17.3917,17.4203,17.3727,17.4203,2700.0
2008-04-01 11:00:00,18.3,18.3,18.29,18.29,600.0,17.4298,17.4298,17.4203,17.4203,600.0
2008-04-01 11:30:00,18.19,18.22,18.19,18.22,4200.0,17.325,17.3536,17.325,17.3536,4200.0
2008-04-01 12:00:00,18.29,18.35,18.29,18.35,6000.0,17.4203,17.4774,17.4203,17.4774,6000.0
2008-04-01 12:30:00,18.36,18.38,18.34,18.38,12600.0,17.487,17.506,17.4679,17.506,12600.0
2008-04-01 13:00:00,18.38,18.46,18.38,18.46,24300.0,17.506,17.5822,17.506,17.5822,24300.0
2008-04-01 13:30:00,18.47,18.47,18.41,18.41,2100.0,17.5917,17.5917,17.5346,17.5346,2100.0
2008-04-01 14:00:00,18.42,18.46,18.41,18.46,1800.0,17.5441,17.5822,17.5346,17.5822,1800.0
2008-04-01 14:30:00,18.47,18.55,18.47,18.55,2400.0,17.5917,17.6679,17.5917,17.6679,2400.0
2008-04-01 15:00:00,18.57,18.59,18.57,18.57,15900.0,17.687,17.706,17.687,17.687,15900.0
2008-04-01 15:30:00,18.53,18.53,18.47,18.48,171600.0,17.6489,17.6489,17.5917,17.6012,171600.0
2008-04-02 09:30:00,18.38,18.45,18.34,18.45,4200.0,17.506,17.5727,17.4679,17.5727,4200.0
2008-04-02 10:00:00,18.4,18.42,18.39,18.41,127500.0,17.5251,17.5441,17.5155,17.5346,127500.0
2008-04-02 10:30:00,18.41,18.41,18.41,18.41,0.0,17.5346,17.5346,17.5346,17.5346,0.0
2008-04-02 11:00:00,18.48,18.48,18.48,18.48,900.0,17.6012,17.6012,17.6012,17.6012,900.0
2008-04-02 11:30:00,18.49,18.52,18.49,18.52,1500.0,17.6108,17.6393,17.6108,17.6393,1500.0
2008-04-02 12:00:00,18.5,18.51,18.5,18.51,900.0,17.6203,17.6298,17.6203,17.6298,900.0
2008-04-02 12:30:00,18.48,18.48,18.46,18.46,1200.0,17.6012,17.6012,17.5822,17.5822,1200.0
2008-04-02 13:00:00,18.46,18.46,18.46,18.46,4500.0,17.5822,17.5822,17.5822,17.5822,4500.0
2008-04-02 13:30:00,18.46,18.49,18.44,18.48,4800.0,17.5822,17.6108,17.5632,17.6012,4800.0
2008-04-02 14:00:00,18.46,18.46,18.46,18.46,300.0,17.5822,17.5822,17.5822,17.5822,300.0
2008-04-02 14:30:00,18.34,18.35,18.34,18.34,3900.0,17.4679,17.4774,17.4679,17.4679,3900.0
2008-04-02 15:00:00,18.33,18.33,18.29,18.29,208200.0,17.4584,17.4584,17.4203,17.4203,208200.0
2008-04-02 15:30:00,18.31,18.34,18.31,18.33,62100.0,17.4393,17.4679,17.4393,17.4584,62100.0
2008-04-03 09:30:00,18.21,18.4,18.21,18.39,18600.0,17.3441,17.5251,17.3441,17.5155,18600.0
2008-04-03 10:00:00,18.42,18.42,18.28,18.28,3000.0,17.5441,17.5441,17.4108,17.4108,3000.0
2008-04-03 10:30:00,18.27,18.31,18.17,18.17,9900.0,17.4012,17.4393,17.306,17.306,9900.0
2008-04-03 11:00:00,18.21,18.39,18.21,18.38,539100.0,17.3441,17.5155,17.3441,17.506,539100.0
2008-04-03 11:30:00,18.35,18.38,18.33,18.38,2400.0,17.4774,17.506,17.4584,17.506,2400.0
2008-04-03 12:00:00,18.33,18.33,18.32,18.32,221400.0,17.4584,17.4584,17.4489,17.4489,221400.0
2008-04-03 12:30:00,18.32,18.32,18.32,18.32,0.0,17.4489,17.4489,17.4489,17.4489,0.0
2008-04-03 13:00:00,18.42,18.42,18.4,18.4,600.0,17.5441,17.5441,17.5251,17.5251,600.0
2008-04-03 13:30:00,18.4,18.4,18.33,18.34,6600.0,17.5251,17.5251,17.4584,17.4679,6600.0
2008-04-03 14:00:00,18.33,18.33,18.29,18.29,900.0,17.4584,17.4584,17.4203,17.4203,900.0
2008-04-03 14:30:00,18.28,18.32,18.28,18.32,12300.0,17.4108,17.4489,17.4108,17.4489,12300.0
2008-04-03 15:00:00,18.32,18.32,18.29,18.29,9600.0,17.4489,17.4489,17.4203,17.4203,9600.0
2008-04-03 15:30:00,18.3,18.32,18.24,18.32,85200.0,17.4298,17.4489,17.3727,17.4489,85200.0
2008-04-04 09:30:00,18.43,18.49,18.39,18.49,16500.0,17.5536,17.6108,17.5155,17.6108,16500.0
2008-04-04 10:00:00,18.55,18.55,18.48,18.48,3300.0,17.6679,17.6679,17.6012,17.6012,3300.0
2008-04-04 10:30:00,18.47,18.54,18.47,18.54,11100.0,17.5917,17.6584,17.5917,17.6584,11100.0
2008-04-04 11:00:00,18.52,18.57,18.52,18.55,79800.0,17.6393,17.687,17.6393,17.6679,79800.0
2008-04-04 11:30:00,18.55,18.55,18.5,18.52,17700.0,17.6679,17.6679,17.6203,17.6393,17700.0
2008-04-04 12:00:00,18.55,18.62,18.55,18.62,1800.0,17.6679,17.7346,17.6679,17.7346,1800.0
2008-04-04 12:30:00,18.61,18.65,18.61,18.64,2700.0,17.7251,17.7632,17.7251,17.7536,2700.0
2008-04-04 13:00:00,18.66,18.68,18.66,18.68,6900.0,17.7727,17.7917,17.7727,17.7917,6900.0
2008-04-04 13:30:00,18.72,18.73,18.69,18.69,5400.0,17.8298,17.8394,17.8013,17.8013,5400.0
2008-04-04 14:00:00,18.65,18.65,18.64,18.64,900.0,17.7632,17.7632,17.7536,17.7536,900.0
2008-04-04 14:30:00,18.61,18.67,18.61,18.65,9300.0,17.7251,17.7822,17.7251,17.7632,9300.0
2008-04-04 15:00:00,18.65,18.65,18.49,18.52,36300.0,17.7632,17.7632,17.6108,17.6393,36300.0
2008-04-04 15:30:00,18.52,18.56,18.5,18.51,203100.0,17.6393,17.6774,17.6203,17.6298,203100.0
2008-04-07 09:30:00,18.68,18.68,18.63,18.63,26400.0,17.7917,17.7917,17.7441,17.7441,26400.0
2008-04-07 10:00:00,18.63,18.63,18.56,18.56,7800.0,17.7441,17.7441,17.6774,17.6774,7800.0
2008-04-07 10:30:00,18.56,18.56,18.56,18.56,0.0,17.6774,17.6774,17.6774,17.6774,0.0
2008-04-07 11:00:00,18.64,18.64,18.64,18.64,300.0,17.7536,17.7536,17.7536,17.7536,300.0
2008-04-07 11:30:00,18.71,18.71,18.68,18.7,2100.0,17.8203,17.8203,17.7917,17.8108,2100.0
2008-04-07 12:00:00,18.67,18.67,18.65,18.65,1200.0,17.7822,17.7822,17.7632,17.7632,1200.0
2008-04-07 12:30:00,18.64,18.69,18.64,18.68,2400.0,17.7536,17.8013,17.7536,17.7917,2400.0
2008-04-07 13:00:00,18.69,18.69,18.68,18.68,4800.0,17.8013,17.8013,17.7917,17.7917,4800.0
2008-04-07 13:30:00,18.68,18.68,18.68,18.68,0.0,17.7917,17.7917,17.7917,17.7917,0.0
2008-04-07 14:00:00,18.69,18.7,18.65,18.65,3000.0,17.8013,17.8108,17.7632,17.7632,3000.0
2008-04-07 14:30:00,18.61,18.62,18.58,18.61,5700.0,17.7251,17.7346,17.6965,17.7251,5700.0
2008-04-07 15:00:00,18.57,18.59,18.56,18.59,3600.0,17.687,17.706,17.6774,17.706,3600.0
2008-04-07 15:30:00,18.59,18.6,18.53,18.56,15300.0,17.706,17.7155,17.6489,17.6774,15300.0
2008-04-08 09:30:00,18.41,18.55,18.41,18.53,153900.0,17.5346,17.6679,17.5346,17.6489,153900.0
2008-04-08 10:00:00,18.47,18.53,18.47,18.5,3000.0,17.5917,17.6489,17.5917,17.6203,3000.0
2008-04-08 10:30:00,18.42,18.5,18.42,18.5,4500.0,17.5441,17.6203,17.5441,17.6203,4500.0
2008-04-08 11:00:00,18.48,18.49,18.47,18.49,1500.0,17.6012,17.6108,17.5917,17.6108,1500.0
2008-04-08 11:30:00,18.5,18.53,18.49,18.49,1200.0,17.6203,17.6489,17.6108,17.6108,1200.0
2008-04-08 12:00:00,18.52,18.52,18.52,18.52,300.0,17.6393,17.6393,17.6393,17.6393,300.0
2008-04-08 12:30:00,18.53,18.53,18.53,18.53,600.0,17.6489,17.6489,17.6489,17.6489,600.0
2008-04-08 13:00:00,18.52,18.52,18.51,18.51,2400.0,17.6393,17.6393,17.6298,17.6298,2400.0
2008-04-08 13:30:00,18.51,18.51,18.51,18.51,0.0,17.6298,17.6298,17.6298,17.6298,0.0
2008-04-08 14:00:00,18.42,18.43,18.4,18.4,3000.0,17.5441,17.5536,17.5251,17.5251,3000.0
2008-04-08 14:30:00,18.42,18.48,18.42,18.48,1500.0,17.5441,17.6012,17.5441,17.6012,1500.0
2008-04-08 15:00:00,18.46,18.46,18.46,18.46,14400.0,17.5822,17.5822,17.5822,17.5822,14400.0
2008-04-08 15:30:00,18.48,18.53,18.48,18.53,482100.0,17.6012,17.6489,17.6012,17.6489,482100.0
2008-04-09 09:30:00,18.51,18.51,18.42,18.44,162000.0,17.6298,17.6298,17.5441,17.5632,162000.0
2008-04-09 10:00:00,18.35,18.35,18.32,18.34,69600.0,17.4774,17.4774,17.4489,17.4679,69600.0
2008-04-09 10:30:00,18.33,18.33,18.27,18.3,58200.0,17.4584,17.4584,17.4012,17.4298,58200.0
2008-04-09 11:00:00,18.31,18.31,18.27,18.27,11400.0,17.4393,17.4393,17.4012,17.4012,11400.0
2008-04-09 11:30:00,18.17,18.21,18.17,18.19,67800.0,17.306,17.3441,17.306,17.325,67800.0
2008-04-09 12:00:00,18.19,18.19,18.19,18.19,0.0,17.325,17.325,17.325,17.325,0.0
2008-04-09 12:30:00,18.19,18.19,18.19,18.19,12300.0,17.325,17.325,17.325,17.325,12300.0
2008-04-09 13:00:00,18.19,18.19,18.19,18.19,0.0,17.325,17.325,17.325,17.325,0.0
2008-04-09 13:30:00,18.16,18.16,18.13,18.14,74400.0,17.2965,17.2965,17.2679,17.2774,74400.0
2008-04-09 14:00:00,18.12,18.12,18.12,18.12,600.0,17.2584,17.2584,17.2584,17.2584,600.0
2008-04-09 14:30:00,18.08,18.08,18.08,18.08,600.0,17.2203,17.2203,17.2203,17.2203,600.0
2008-04-09 15:00:00,18.06,18.17,18.06,18.16,8100.0,17.2012,17.306,17.2012,17.2965,8100.0
2008-04-09 15:30:00,18.14,18.22,18.14,18.15,170400.0,17.2774,17.3536,17.2774,17.2869,170400.0
2008-04-10 09:30:00,18.59,18.88,18.59,18.85,276900.0,17.706,17.9822,17.706,17.9537,276900.0
2008-04-10 10:00:00,18.86,19.01,18.85,19.01,127200.0,17.9632,18.106,17.9537,18.106,127200.0
2008-04-10 10:30:00,18.99,19.05,18.99,19.02,188400.0,18.087,18.1441,18.087,18.1156,188400.0
2008-04-10 11:00:00,19.01,19.06,19.01,19.06,20400.0,18.106,18.1537,18.106,18.1537,20400.0
2008-04-10 11:30:00,19.05,19.09,19.05,19.08,19200.0,18.1441,18.1822,18.1441,18.1727,19200.0
2008-04-10 12:00:00,19.07,19.13,19.05,19.1,21300.0,18.1632,18.2203,18.1441,18.1918,21300.0
2008-04-10 12:30:00,19.1,19.11,19.1,19.1,4800.0,18.1918,18.2013,18.1918,18.1918,4800.0
2008-04-10 13:00:00,19.1,19.1,19.05,19.07,34200.0,18.1918,18.1918,18.1441,18.1632,34200.0
2008-04-10 13:30:00,19.08,19.1,19.08,19.1,16500.0,18.1727,18.1918,18.1727,18.1918,16500.0
2008-04-10 14:00:00,19.04,19.04,19.04,19.04,600.0,18.1346,18.1346,18.1346,18.1346,600.0
2008-04-10 14:30:00,19.01,19.03,18.99,19.03,3000.0,18.106,18.1251,18.087,18.1251,3000.0
2008-04-10 15:00:00,19.04,19.05,19.03,19.05,3000.0,18.1346,18.1441,18.1251,18.1441,3000.0
2008-04-10 15:30:00,19.0,19.0,18.95,18.98,304800.0,18.0965,18.0965,18.0489,18.0775,304800.0
2008-04-11 09:30:00,18.89,18.93,18.82,18.93,12900.0,17.9918,18.0299,17.9251,18.0299,12900.0
2008-04-11 10:00:00,18.85,18.86,18.84,18.85,3000.0,17.9537,17.9632,17.9441,17.9537,3000.0
2008-04-11 10:30:00,18.85,18.85,18.83,18.84,25500.0,17.9537,17.9537,17.9346,17.9441,25500.0
2008-04-11 11:00:00,18.84,18.87,18.83,18.84,128100.0,17.9441,17.9727,17.9346,17.9441,128100.0
2008-04-11 11:30:00,18.86,18.86,18.83,18.83,1800.0,17.9632,17.9632,17.9346,17.9346,1800.0
2008-04-11 12:00:00,18.86,18.86,18.85,18.85,600.0,17.9632,17.9632,17.9537,17.9537,600.0
2008-04-11 12:30:00,18.85,18.85,18.85,18.85,0.0,17.9537,17.9537,17.9537,17.9537,0.0
2008-04-11 13:00:00,18.85,18.85,18.85,18.85,0.0,17.9537,17.9537,17.9537,17.9537,0.0
2008-04-11 13:30:00,18.8,18.8,18.76,18.77,16500.0,17.906,17.906,17.8679,17.8775,16500.0
2008-04-11 14:00:00,18.75,18.75,18.75,18.75,12900.0,17.8584,17.8584,17.8584,17.8584,12900.0
2008-04-11 14:30:00,18.73,18.78,18.73,18.76,1200.0,17.8394,17.887,17.8394,17.8679,1200.0
2008-04-11 15:00:00,18.72,18.76,18.71,18.76,13200.0,17.8298,17.8679,17.8203,17.8679,13200.0
2008-04-11 15:30:00,18.72,18.78,18.72,18.76,156300.0,17.8298,17.887,17.8298,17.8679,156300.0
2008-04-14 09:30:00,18.6,18.73,18.6,18.67,24000.0,17.7155,17.8394,17.7155,17.7822,24000.0
2008-04-14 10:00:00,18.65,18.65,18.62,18.63,1200.0,17.7632,17.7632,17.7346,17.7441,1200.0
2008-04-14 10:30:00,18.65,18.65,18.65,18.65,300.0,17.7632,17.7632,17.7632,17.7632,300.0
2008-04-14 11:00:00,18.69,18.69,18.63,18.63,6600.0,17.8013,17.8013,17.7441,17.7441,6600.0
2008-04-14 11:30:00,18.56,18.58,18.56,18.58,7800.0,17.6774,17.6965,17.6774,17.6965,7800.0
2008-04-14 12:00:00,18.6,18.6,18.57,18.57,1500.0,17.7155,17.7155,17.687,17.687,1500.0
2008-04-14 12:30:00,18.66,18.73,18.66,18.73,3000.0,17.7727,17.8394,17.7727,17.8394,3000.0
2008-04-14 13:00:00,18.7,18.72,18.69,18.7,2400.0,17.8108,17.8298,17.8013,17.8108,2400.0
2008-04-14 13:30:00,18.65,18.65,18.63,18.63,9900.0,17.7632,17.7632,17.7441,17.7441,9900.0
2008-04-14 14:00:00,18.63,18.65,18.63,18.65,5100.0,17.7441,17.7632,17.7441,17.7632,5100.0
2008-04-14 14:30:00,18.66,18.66,18.64,18.64,1200.0,17.7727,17.7727,17.7536,17.7536,1200.0
2008-04-14 15:00:00,18.63,18.64,18.62,18.62,6000.0,17.7441,17.7536,17.7346,17.7346,6000.0
2008-04-14 15:30:00,18.62,18.66,18.62,18.66,9000.0,17.7346,17.7727,17.7346,17.7727,9000.0
2008-04-15 09:30:00,18.68,18.7,18.61,18.61,17700.0,17.7917,17.8108,17.7251,17.7251,17700.0
2008-04-15 10:00:00,18.61,18.63,18.59,18.63,19200.0,17.7251,17.7441,17.706,17.7441,19200.0
2008-04-15 10:30:00,18.61,18.61,18.55,18.55,1800.0,17.7251,17.7251,17.6679,17.6679,1800.0
2008-04-15 11:00:00,18.53,18.53,18.48,18.48,2400.0,17.6489,17.6489,17.6012,17.6012,2400.0
2008-04-15 11:30:00,18.45,18.45,18.45,18.45,1500.0,17.5727,17.5727,17.5727,17.5727,1500.0
2008-04-15 12:00:00,18.48,18.5,18.48,18.5,600.0,17.6012,17.6203,17.6012,17.6203,600.0
2008-04-15 12:30:00,18.51,18.51,18.5,18.51,2100.0,17.6298,17.6298,17.6203,17.6298,2100.0
2008-04-15 13:00:00,18.51,18.63,18.51,18.63,113700.0,17.6298,17.7441,17.6298,17.7441,113700.0
2008-04-15 13:30:00,18.63,18.68,18.61,18.64,219300.0,17.7441,17.7917,17.7251,17.7536,219300.0
2008-04-15 14:00:00,18.64,18.64,18.64,18.64,7200.0,17.7536,17.7536,17.7536,17.7536,7200.0
2008-04-15 14:30:00,18.63,18.63,18.62,18.62,3900.0,17.7441,17.7441,17.7346,17.7346,3900.0
2008-04-15 15:00:00,18.57,18.6,18.56,18.6,7800.0,17.687,17.7155,17.6774,17.7155,7800.0
2008-04-15 15:30:00,18.63,18.63,18.57,18.6,33300.0,17.7441,17.7441,17.687,17.7155,33300.0
2008-04-16 09:30:00,18.77,18.82,18.69,18.82,9900.0,17.8775,17.9251,17.8013,17.9251,9900.0
2008-04-16 10:00:00,18.78,18.92,18.78,18.92,21000.0,17.887,18.0203,17.887,18.0203,21000.0
2008-04-16 10:30:00,18.93,18.93,18.89,18.9,3600.0,18.0299,18.0299,17.9918,18.0013,3600.0
2008-04-16 11:00:00,18.9,18.9,18.9,18.9,2400.0,18.0013,18.0013,18.0013,18.0013,2400.0
2008-04-16 11:30:00,18.87,18.88,18.84,18.84,900.0,17.9727,17.9822,17.9441,17.9441,900.0
2008-04-16 12:00:00,18.86,18.88,18.85,18.87,4200.0,17.9632,17.9822,17.9537,17.9727,4200.0
2008-04-16 12:30:00,18.87,18.88,18.87,18.88,72900.0,17.9727,17.9822,17.9727,17.9822,72900.0
2008-04-16 13:00:00,18.9,18.92,18.9,18.92,167400.0,18.0013,18.0203,18.0013,18.0203,167400.0
2008-04-16 13:30:00,18.92,18.92,18.92,18.92,57000.0,18.0203,18.0203,18.0203,18.0203,57000.0
2008-04-16 14:00:00,18.92,18.95,18.91,18.95,168000.0,18.0203,18.0489,18.0108,18.0489,168000.0
2008-04-16 14:30:00,18.97,19.02,18.97,19.02,11700.0,18.0679,18.1156,18.0679,18.1156,11700.0
2008-04-16 15:00:00,19.03,19.06,19.02,19.06,243300.0,18.1251,18.1537,18.1156,18.1537,243300.0
2008-04-16 15:30:00,19.02,19.04,19.02,19.03,33600.0,18.1156,18.1346,18.1156,18.1251,33600.0
2008-04-17 09:30:00,18.87,19.12,18.87,19.06,15000.0,17.9727,18.2108,17.9727,18.1537,15000.0
2008-04-17 10:00:00,18.99,19.0,18.97,18.97,95400.0,18.087,18.0965,18.0679,18.0679,95400.0
2008-04-17 10:30:00,18.94,18.95,18.9,18.91,36600.0,18.0394,18.0489,18.0013,18.0108,36600.0
2008-04-17 11:00:00,18.93,18.93,18.89,18.91,1500.0,18.0299,18.0299,17.9918,18.0108,1500.0
2008-04-17 11:30:00,18.78,18.81,18.78,18.81,84900.0,17.887,17.9156,17.887,17.9156,84900.0
2008-04-17 12:00:00,18.82,18.86,18.82,18.82,123300.0,17.9251,17.9632,17.9251,17.9251,123300.0
2008-04-17 12:30:00,18.81,18.88,18.81,18.88,43800.0,17.9156,17.9822,17.9156,17.9822,43800.0
2008-04-17 13:00:00,18.89,18.9,18.88,18.88,15900.0,17.9918,18.0013,17.9822,17.9822,15900.0
2008-04-17 13:30:00,18.89,18.92,18.89,18.9,4500.0,17.9918,18.0203,17.9918,18.0013,4500.0
2008-04-17 14:00:00,18.9,18.9,18.9,18.9,0.0,18.0013,18.0013,18.0013,18.0013,0.0
2008-04-17 14:30:00,18.87,18.89,18.87,18.89,1500.0,17.9727,17.9918,17.9727,17.9918,1500.0
2008-04-17 15:00:00,18.89,18.93,18.89,18.91,6000.0,17.9918,18.0299,17.9918,18.0108,6000.0
2008-04-17 15:30:00,18.9,18.91,18.88,18.88,34200.0,18.0013,18.0108,17.9822,17.9822,34200.0
2008-04-18 09:30:00,19.33,19.33,18.98,18.98,28200.0,18.4108,18.4108,18.0775,18.0775,28200.0
2008-04-18 10:00:00,18.96,19.02,18.96,19.0,13800.0,18.0584,18.1156,18.0584,18.0965,13800.0
2008-04-18 10:30:00,19.07,19.07,19.03,19.03,4500.0,18.1632,18.1632,18.1251,18.1251,4500.0
2008-04-18 11:00:00,19.04,19.06,19.01,19.03,20400.0,18.1346,18.1537,18.106,18.1251,20400.0
2008-04-18 11:30:00,19.04,19.04,19.01,19.04,73200.0,18.1346,18.1346,18.106,18.1346,73200.0
2008-04-18 12:00:00,19.03,19.03,19.02,19.02,3900.0,18.1251,18.1251,18.1156,18.1156,3900.0
2008-04-18 12:30:00,19.01,19.01,19.0,19.0,34800.0,18.106,18.106,18.0965,18.0965,34800.0
2008-04-18 13:00:00,19.03,19.03,19.03,19.03,3000.0,18.1251,18.1251,18.1251,18.1251,3000.0
2008-04-18 13:30:00,19.0,19.0,19.0,19.0,300.0,18.0965,18.0965,18.0965,18.0965,300.0
2008-04-18 14:00:00,19.03,19.03,19.03,19.03,1200.0,18.1251,18.1251,18.1251,18.1251,1200.0
2008-04-18 14:30:00,19.01,19.03,19.01,19.02,3600.0,18.106,18.1251,18.106,18.1156,3600.0
2008-04-18 15:00:00,18.97,18.98,18.97,18.98,62100.0,18.0679,18.0775,18.0679,18.0775,62100.0
2008-04-18 15:30:00,19.0,19.0,18.96,19.0,28800.0,18.0965,18.0965,18.0584,18.0965,28800.0
2008-04-21 09:30:00,18.98,18.98,18.93,18.94,10500.0,18.0775,18.0775,18.0299,18.0394,10500.0
2008-04-21 10:00:00,18.92,18.92,18.89,18.92,3300.0,18.0203,18.0203,17.9918,18.0203,3300.0
2008-04-21 10:30:00,18.96,18.96,18.94,18.94,1500.0,18.0584,18.0584,18.0394,18.0394,1500.0
2008-04-21 11:00:00,18.96,19.0,18.96,19.0,2100.0,18.0584,18.0965,18.0584,18.0965,2100.0
2008-04-21 11:30:00,19.04,19.04,19.04,19.04,1800.0,18.1346,18.1346,18.1346,18.1346,1800.0
2008-04-21 12:00:00,19.03,19.03,19.01,19.01,1200.0,18.1251,18.1251,18.106,18.106,1200.0
2008-04-21 12:30:00,18.98,18.98,18.98,18.98,600.0,18.0775,18.0775,18.0775,18.0775,600.0
2008-04-21 13:00:00,19.0,19.0,19.0,19.0,1200.0,18.0965,18.0965,18.0965,18.0965,1200.0
2008-04-21 13:30:00,18.97,18.97,18.97,18.97,300.0,18.0679,18.0679,18.0679,18.0679,300.0
2008-04-21 14:00:00,18.95,18.95,18.91,18.94,300600.0,18.0489,18.0489,18.0108,18.0394,300600.0
2008-04-21 14:30:00,18.98,18.99,18.97,18.98,14100.0,18.0775,18.087,18.0679,18.0775,14100.0
2008-04-21 15:00:00,19.02,19.04,19.01,19.02,181800.0,18.1156,18.1346,18.106,18.1156,181800.0
2008-04-21 15:30:00,19.01,19.06,18.98,19.0,182100.0,18.106,18.1537,18.0775,18.0965,182100.0
2008-04-22 09:30:00,18.88,19.03,18.88,18.91,206400.0,17.9822,18.1251,17.9822,18.0108,206400.0
2008-04-22 10:00:00,18.96,18.96,18.88,18.88,28800.0,18.0584,18.0584,17.9822,17.9822,28800.0
2008-04-22 10:30:00,18.87,18.92,18.87,18.92,7500.0,17.9727,18.0203,17.9727,18.0203,7500.0
2008-04-22 11:00:00,18.89,18.9,18.89,18.9,2100.0,17.9918,18.0013,17.9918,18.0013,2100.0
2008-04-22 11:30:00,18.9,18.91,18.8,18.82,4200.0,18.0013,18.0108,17.906,17.9251,4200.0
2008-04-22 12:00:00,18.8,18.8,18.78,18.78,1800.0,17.906,17.906,17.887,17.887,1800.0
2008-04-22 12:30:00,18.74,18.75,18.74,18.75,1800.0,17.8489,17.8584,17.8489,17.8584,1800.0
2008-04-22 13:00:00,18.76,18.8,18.76,18.79,4500.0,17.8679,17.906,17.8679,17.8965,4500.0
2008-04-22 13:30:00,18.79,18.79,18.79,18.79,1500.0,17.8965,17.8965,17.8965,17.8965,1500.0
2008-04-22 14:00:00,18.83,18.83,18.81,18.81,6000.0,17.9346,17.9346,17.9156,17.9156,6000.0
2008-04-22 14:30:00,18.79,18.81,18.79,18.81,145200.0,17.8965,17.9156,17.8965,17.9156,145200.0
2008-04-22 15:00:00,18.81,18.85,18.81,18.82,64200.0,17.9156,17.9537,17.9156,17.9251,64200.0
2008-04-22 15:30:00,18.82,18.86,18.79,18.83,156300.0,17.9251,17.9632,17.8965,17.9346,156300.0
2008-04-23 09:30:00,18.82,18.91,18.82,18.88,4800.0,17.9251,18.0108,17.9251,17.9822,4800.0
2008-04-23 10:00:00,18.86,18.86,18.85,18.85,21000.0,17.9632,17.9632,17.9537,17.9537,21000.0
2008-04-23 10:30:00,18.96,19.04,18.92,19.03,183000.0,18.0584,18.1346,18.0203,18.1251,183000.0
2008-04-23 11:00:00,19.05,19.05,19.0,19.0,1200.0,18.1441,18.1441,18.0965,18.0965,1200.0
2008-04-23 11:30:00,18.98,19.01,18.98,19.0,2100.0,18.0775,18.106,18.0775,18.0965,2100.0
2008-04-23 12:00:00,18.93,18.93,18.93,18.93,300.0,18.0299,18.0299,18.0299,18.0299,300.0
2008-04-23 12:30:00,18.89,18.95,18.89,18.95,1800.0,17.9918,18.0489,17.9918,18.0489,1800.0
2008-04-23 13:00:00,18.96,18.96,18.96,18.96,600.0,18.0584,18.0584,18.0584,18.0584,600.0
2008-04-23 13:30:00,18.97,19.0,18.97,19.0,900.0,18.0679,18.0965,18.0679,18.0965,900.0
2008-04-23 14:00:00,19.02,19.02,19.0,19.0,3900.0,18.1156,18.1156,18.0965,18.0965,3900.0
2008-04-23 14:30:00,18.99,19.0,18.98,19.0,1800.0,18.087,18.0965,18.0775,18.0965,1800.0
2008-04-23 15:00:00,19.01,19.05,19.01,19.03,2100.0,18.106,18.1441,18.106,18.1251,2100.0
2008-04-23 15:30:00,19.01,19.03,19.0,19.0,263700.0,18.106,18.1251,18.0965,18.0965,263700.0
2008-04-24 09:30:00,18.87,18.92,18.84,18.85,5700.0,17.9727,18.0203,17.9441,17.9537,5700.0
2008-04-24 10:00:00,18.81,18.82,18.78,18.81,5400.0,17.9156,17.9251,17.887,17.9156,5400.0
2008-04-24 10:30:00,18.89,18.89,18.88,18.88,600.0,17.9918,17.9918,17.9822,17.9822,600.0
2008-04-24 11:00:00,18.91,18.91,18.91,18.91,900.0,18.0108,18.0108,18.0108,18.0108,900.0
2008-04-24 11:30:00,18.95,19.1,18.94,19.1,3000.0,18.0489,18.1918,18.0394,18.1918,3000.0
2008-04-24 12:00:00,19.07,19.1,19.06,19.1,1800.0,18.1632,18.1918,18.1537,18.1918,1800.0
2008-04-24 12:30:00,19.09,19.13,19.09,19.09,3900.0,18.1822,18.2203,18.1822,18.1822,3900.0
2008-04-24 13:00:00,19.1,19.1,19.09,19.09,1500.0,18.1918,18.1918,18.1822,18.1822,1500.0
2008-04-24 13:30:00,19.08,19.09,19.08,19.09,13800.0,18.1727,18.1822,18.1727,18.1822,13800.0
2008-04-24 14:00:00,19.13,19.22,19.13,19.21,12600.0,18.2203,18.3061,18.2203,18.2965,12600.0
2008-04-24 14:30:00,19.18,19.2,19.15,19.15,11100.0,18.268,18.287,18.2394,18.2394,11100.0
2008-04-24 15:00:00,19.15,19.15,19.1,19.1,900.0,18.2394,18.2394,18.1918,18.1918,900.0
2008-04-24 15:30:00,19.06,19.09,19.02,19.05,30000.0,18.1537,18.1822,18.1156,18.1441,30000.0
2008-04-25 09:30:00,18.98,18.98,18.95,18.95,900.0,18.0775,18.0775,18.0489,18.0489,900.0
2008-04-25 10:00:00,18.82,18.84,18.82,18.84,106200.0,17.9251,17.9441,17.9251,17.9441,106200.0
2008-04-25 10:30:00,18.81,18.81,18.78,18.79,3900.0,17.9156,17.9156,17.887,17.8965,3900.0
2008-04-25 11:00:00,18.82,18.82,18.75,18.75,1500.0,17.9251,17.9251,17.8584,17.8584,1500.0
2008-04-25 11:30:00,18.75,18.79,18.75,18.79,3300.0,17.8584,17.8965,17.8584,17.8965,3300.0
2008-04-25 12:00:00,18.77,18.77,18.74,18.74,900.0,17.8775,17.8775,17.8489,17.8489,900.0
2008-04-25 12:30:00,18.75,18.78,18.74,18.78,900.0,17.8584,17.887,17.8489,17.887,900.0
2008-04-25 13:00:00,18.75,18.75,18.75,18.75,900.0,17.8584,17.8584,17.8584,17.8584,900.0
2008-04-25 13:30:00,18.78,18.78,18.78,18.78,600.0,17.887,17.887,17.887,17.887,600.0
2008-04-25 14:00:00,18.77,18.8,18.77,18.78,3300.0,17.8775,17.906,17.8775,17.887,3300.0
2008-04-25 14:30:00,18.82,18.87,18.82,18.86,3900.0,17.9251,17.9727,17.9251,17.9632,3900.0
2008-04-25 15:00:00,18.9,18.93,18.9,18.93,1800.0,18.0013,18.0299,18.0013,18.0299,1800.0
2008-04-25 15:30:00,18.91,18.91,18.86,18.89,10800.0,18.0108,18.0108,17.9632,17.9918,10800.0
2008-04-28 09:30:00,19.0,19.0,19.0,19.0,300.0,18.0965,18.0965,18.0965,18.0965,300.0
2008-04-28 10:00:00,18.92,18.93,18.91,18.91,210600.0,18.0203,18.0299,18.0108,18.0108,210600.0
2008-04-28 10:30:00,18.94,18.95,18.92,18.95,16500.0,18.0394,18.0489,18.0203,18.0489,16500.0
2008-04-28 11:00:00,18.88,18.92,18.88,18.92,4200.0,17.9822,18.0203,17.9822,18.0203,4200.0
2008-04-28 11:30:00,18.93,19.0,18.93,18.98,5700.0,18.0299,18.0965,18.0299,18.0775,5700.0
2008-04-28 12:00:00,18.98,18.98,18.98,18.98,300.0,18.0775,18.0775,18.0775,18.0775,300.0
2008-04-28 12:30:00,18.96,18.96,18.92,18.92,2100.0,18.0584,18.0584,18.0203,18.0203,2100.0
2008-04-28 13:00:00,18.92,18.92,18.92,18.92,0.0,18.0203,18.0203,18.0203,18.0203,0.0
2008-04-28 13:30:00,18.98,18.99,18.95,18.97,32700.0,18.0775,18.087,18.0489,18.0679,32700.0
2008-04-28 14:00:00,18.97,18.97,18.96,18.97,1500.0,18.0679,18.0679,18.0584,18.0679,1500.0
2008-04-28 14:30:00,18.99,18.99,18.97,18.97,10800.0,18.087,18.087,18.0679,18.0679,10800.0
2008-04-28 15:00:00,19.02,19.02,18.99,18.99,4800.0,18.1156,18.1156,18.087,18.087,4800.0
2008-04-28 15:30:00,18.97,18.97,18.9,18.91,6300.0,18.0679,18.0679,18.0013,18.0108,6300.0
2008-04-29 09:30:00,18.95,18.95,18.72,18.72,5400.0,18.0489,18.0489,17.8298,17.8298,5400.0
2008-04-29 10:00:00,18.76,18.76,18.76,18.76,6600.0,17.8679,17.8679,17.8679,17.8679,6600.0
2008-04-29 10:30:00,18.73,18.73,18.73,18.73,3900.0,17.8394,17.8394,17.8394,17.8394,3900.0
2008-04-29 11:00:00,18.69,18.73,18.69,18.73,4800.0,17.8013,17.8394,17.8013,17.8394,4800.0
2008-04-29 11:30:00,18.74,18.74,18.68,18.68,16500.0,17.8489,17.8489,17.7917,17.7917,16500.0
2008-04-29 12:00:00,18.69,18.7,18.69,18.7,1500.0,17.8013,17.8108,17.8013,17.8108,1500.0
2008-04-29 12:30:00,18.72,18.72,18.67,18.67,3600.0,17.8298,17.8298,17.7822,17.7822,3600.0
2008-04-29 13:00:00,18.65,18.73,18.65,18.73,3300.0,17.7632,17.8394,17.7632,17.8394,3300.0
2008-04-29 13:30:00,18.71,18.73,18.71,18.73,5700.0,17.8203,17.8394,17.8203,17.8394,5700.0
2008-04-29 14:00:00,18.7,18.73,18.7,18.73,2700.0,17.8108,17.8394,17.8108,17.8394,2700.0
2008-04-29 14:30:00,18.7,18.76,18.7,18.75,8100.0,17.8108,17.8679,17.8108,17.8584,8100.0
2008-04-29 15:00:00,18.73,18.73,18.71,18.71,900.0,17.8394,17.8394,17.8203,17.8203,900.0
2008-04-29 15:30:00,18.73,18.73,18.69,18.7,9000.0,17.8394,17.8394,17.8013,17.8108,9000.0
2008-04-30 09:30:00,18.82,18.83,18.82,18.83,3600.0,17.9251,17.9346,17.9251,17.9346,3600.0
2008-04-30 10:00:00,18.79,18.79,18.78,18.78,900.0,17.8965,17.8965,17.887,17.887,900.0
2008-04-30 10:30:00,18.81,18.81,18.81,18.81,4800.0,17.9156,17.9156,17.9156,17.9156,4800.0
2008-04-30 11:00:00,18.82,18.83,18.81,18.81,2100.0,17.9251,17.9346,17.9156,17.9156,2100.0
2008-04-30 11:30:00,18.82,18.82,18.8,18.8,1500.0,17.9251,17.9251,17.906,17.906,1500.0
2008-04-30 12:00:00,18.79,18.79,18.77,18.79,3000.0,17.8965,17.8965,17.8775,17.8965,3000.0
2008-04-30 12:30:00,18.81,18.81,18.81,18.81,300.0,17.9156,17.9156,17.9156,17.9156,300.0
2008-04-30 13:00:00,18.83,18.84,18.82,18.82,2700.0,17.9346,17.9441,17.9251,17.9251,2700.0
2008-04-30 13:30:00,18.81,18.81,18.8,18.8,6600.0,17.9156,17.9156,17.906,17.906,6600.0
2008-04-30 14:00:00,18.81,19.04,18.78,18.82,91800.0,17.9156,18.1346,17.887,17.9251,91800.0
2008-04-30 14:30:00,18.83,18.83,18.73,18.73,6000.0,17.9346,17.9346,17.8394,17.8394,6000.0
2008-04-30 15:00:00,18.67,18.67,18.62,18.64,7800.0,17.7822,17.7822,17.7346,17.7536,7800.0
2008-04-30 15:30:00,18.63,18.65,18.61,18.62,7200.0,17.7441,17.7632,17.7251,17.7346,7200.0
2008-05-01 09:30:00,18.65,18.88,18.65,18.88,16800.0,17.7632,17.9822,17.7632,17.9822,16800.0
2008-05-01 10:00:00,18.88,18.96,18.88,18.96,8100.0,17.9822,18.0584,17.9822,18.0584,8100.0
2008-05-01 10:30:00,18.92,18.92,18.92,18.92,300.0,18.0203,18.0203,18.0203,18.0203,300.0
2008-05-01 11:00:00,18.92,18.92,18.92,18.92,0.0,18.0203,18.0203,18.0203,18.0203,0.0
2008-05-01 11:30:00,18.96,18.96,18.95,18.95,2400.0,18.0584,18.0584,18.0489,18.0489,2400.0
2008-05-01 12:00:00,18.99,18.99,18.99,18.99,1500.0,18.087,18.087,18.087,18.087,1500.0
2008-05-01 12:30:00,18.98,19.05,18.98,19.05,7200.0,18.0775,18.1441,18.0775,18.1441,7200.0
2008-05-01 13:00:00,19.03,19.03,19.02,19.02,900.0,18.1251,18.1251,18.1156,18.1156,900.0
2008-05-01 13:30:00,19.02,19.02,19.02,19.02,0.0,18.1156,18.1156,18.1156,18.1156,0.0
2008-05-01 14:00:00,19.0,19.07,19.0,19.03,2100.0,18.0965,18.1632,18.0965,18.1251,2100.0
2008-05-01 14:30:00,19.03,19.09,19.03,19.05,3900.0,18.1251,18.1822,18.1251,18.1441,3900.0
2008-05-01 15:00:00,19.04,19.06,19.04,19.04,1800.0,18.1346,18.1537,18.1346,18.1346,1800.0
2008-05-01 15:30:00,19.03,19.16,19.03,19.15,5400.0,18.1251,18.2489,18.1251,18.2394,5400.0
2008-05-02 09:30:00,19.26,19.33,19.17,19.17,15900.0,18.3442,18.4108,18.2584,18.2584,15900.0
2008-05-02 10:00:00,19.25,19.28,19.15,19.15,9600.0,18.3346,18.3632,18.2394,18.2394,9600.0
2008-05-02 10:30:00,19.15,19.17,19.15,19.17,4200.0,18.2394,18.2584,18.2394,18.2584,4200.0
2008-05-02 11:00:00,19.17,19.21,19.17,19.18,9000.0,18.2584,18.2965,18.2584,18.268,9000.0
2008-05-02 11:30:00,19.19,19.19,19.17,19.17,600.0,18.2775,18.2775,18.2584,18.2584,600.0
2008-05-02 12:00:00,19.14,19.14,19.13,19.13,2400.0,18.2299,18.2299,18.2203,18.2203,2400.0
2008-05-02 12:30:00,19.13,19.16,19.13,19.16,2400.0,18.2203,18.2489,18.2203,18.2489,2400.0
2008-05-02 13:00:00,19.1,19.11,19.1,19.11,900.0,18.1918,18.2013,18.1918,18.2013,900.0
2008-05-02 13:30:00,19.12,19.13,19.12,19.13,900.0,18.2108,18.2203,18.2108,18.2203,900.0
2008-05-02 14:00:00,19.12,19.12,19.1,19.1,600.0,18.2108,18.2108,18.1918,18.1918,600.0
2008-05-02 14:30:00,19.1,19.12,19.09,19.1,1800.0,18.1918,18.2108,18.1822,18.1918,1800.0
2008-05-02 15:00:00,19.15,19.17,19.14,19.14,900.0,18.2394,18.2584,18.2299,18.2299,900.0
2008-05-02 15:30:00,19.16,19.17,19.15,19.16,324300.0,18.2489,18.2584,18.2394,18.2489,324300.0
2008-05-05 09:30:00,19.07,19.2,19.07,19.12,15600.0,18.1632,18.287,18.1632,18.2108,15600.0
2008-05-05 10:00:00,19.15,19.18,19.09,19.09,10200.0,18.2394,18.268,18.1822,18.1822,10200.0
2008-05-05 10:30:00,19.09,19.09,19.09,19.09,900.0,18.1822,18.1822,18.1822,18.1822,900.0
2008-05-05 11:00:00,19.09,19.09,19.07,19.07,1800.0,18.1822,18.1822,18.1632,18.1632,1800.0
2008-05-05 11:30:00,19.09,19.11,19.09,19.1,1800.0,18.1822,18.2013,18.1822,18.1918,1800.0
2008-05-05 12:00:00,19.1,19.1,19.1,19.1,0.0,18.1918,18.1918,18.1918,18.1918,0.0
2008-05-05 12:30:00,19.17,19.19,19.17,19.19,30300.0,18.2584,18.2775,18.2584,18.2775,30300.0
2008-05-05 13:00:00,19.17,19.17,19.17,19.17,300.0,18.2584,18.2584,18.2584,18.2584,300.0
2008-05-05 13:30:00,19.17,19.17,19.17,19.17,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2008-05-05 14:00:00,19.08,19.1,19.08,19.1,3900.0,18.1727,18.1918,18.1727,18.1918,3900.0
2008-05-05 14:30:00,19.09,19.09,19.09,19.09,300.0,18.1822,18.1822,18.1822,18.1822,300.0
2008-05-05 15:00:00,19.13,19.18,19.13,19.17,174000.0,18.2203,18.268,18.2203,18.2584,174000.0
2008-05-05 15:30:00,19.14,19.16,19.12,19.15,3900.0,18.2299,18.2489,18.2108,18.2394,3900.0
2008-05-06 09:30:00,19.13,19.22,19.01,19.01,102600.0,18.2203,18.3061,18.106,18.106,102600.0
2008-05-06 10:00:00,19.02,19.03,18.99,19.03,15000.0,18.1156,18.1251,18.087,18.1251,15000.0
2008-05-06 10:30:00,19.03,19.1,19.03,19.1,2400.0,18.1251,18.1918,18.1251,18.1918,2400.0
2008-05-06 11:00:00,19.14,19.14,19.14,19.14,1800.0,18.2299,18.2299,18.2299,18.2299,1800.0
2008-05-06 11:30:00,19.12,19.12,19.12,19.12,300.0,18.2108,18.2108,18.2108,18.2108,300.0
2008-05-06 12:00:00,19.16,19.18,19.16,19.18,29100.0,18.2489,18.268,18.2489,18.268,29100.0
2008-05-06 12:30:00,19.18,19.21,19.18,19.21,1200.0,18.268,18.2965,18.268,18.2965,1200.0
2008-05-06 13:00:00,19.19,19.21,19.19,19.21,600.0,18.2775,18.2965,18.2775,18.2965,600.0
2008-05-06 13:30:00,19.19,19.19,19.19,19.19,600.0,18.2775,18.2775,18.2775,18.2775,600.0
2008-05-06 14:00:00,19.2,19.2,19.17,19.17,3300.0,18.287,18.287,18.2584,18.2584,3300.0
2008-05-06 14:30:00,19.17,19.23,19.13,19.22,46500.0,18.2584,18.3156,18.2203,18.3061,46500.0
2008-05-06 15:00:00,19.22,19.22,19.17,19.19,18600.0,18.3061,18.3061,18.2584,18.2775,18600.0
2008-05-06 15:30:00,19.18,19.19,19.12,19.12,57900.0,18.268,18.2775,18.2108,18.2108,57900.0
2008-05-07 09:30:00,19.16,19.16,19.1,19.13,14700.0,18.2489,18.2489,18.1918,18.2203,14700.0
2008-05-07 10:00:00,19.13,19.15,19.09,19.13,10200.0,18.2203,18.2394,18.1822,18.2203,10200.0
2008-05-07 10:30:00,19.13,19.19,19.13,19.15,4500.0,18.2203,18.2775,18.2203,18.2394,4500.0
2008-05-07 11:00:00,19.14,19.16,19.12,19.14,7500.0,18.2299,18.2489,18.2108,18.2299,7500.0
2008-05-07 11:30:00,19.1,19.13,19.08,19.1,25800.0,18.1918,18.2203,18.1727,18.1918,25800.0
2008-05-07 12:00:00,19.1,19.15,19.1,19.11,11700.0,18.1918,18.2394,18.1918,18.2013,11700.0
2008-05-07 12:30:00,19.1,19.13,19.1,19.13,4800.0,18.1918,18.2203,18.1918,18.2203,4800.0
2008-05-07 13:00:00,19.12,19.12,19.02,19.03,26700.0,18.2108,18.2108,18.1156,18.1251,26700.0
2008-05-07 13:30:00,19.02,19.03,18.96,18.96,17400.0,18.1156,18.1251,18.0584,18.0584,17400.0
2008-05-07 14:00:00,18.97,18.98,18.92,18.93,6600.0,18.0679,18.0775,18.0203,18.0299,6600.0
2008-05-07 14:30:00,18.89,18.92,18.89,18.92,7500.0,17.9918,18.0203,17.9918,18.0203,7500.0
2008-05-07 15:00:00,18.93,18.93,18.86,18.86,35700.0,18.0299,18.0299,17.9632,17.9632,35700.0
2008-05-07 15:30:00,18.85,18.86,18.83,18.85,24000.0,17.9537,17.9632,17.9346,17.9537,24000.0
2008-05-08 09:30:00,18.87,19.0,18.86,18.93,14400.0,17.9727,18.0965,17.9632,18.0299,14400.0
2008-05-08 10:00:00,19.0,19.0,18.95,18.96,4500.0,18.0965,18.0965,18.0489,18.0584,4500.0
2008-05-08 10:30:00,18.94,18.94,18.93,18.93,1800.0,18.0394,18.0394,18.0299,18.0299,1800.0
2008-05-08 11:00:00,19.0,19.0,19.0,19.0,600.0,18.0965,18.0965,18.0965,18.0965,600.0
2008-05-08 11:30:00,19.01,19.01,19.01,19.01,300.0,18.106,18.106,18.106,18.106,300.0
2008-05-08 12:00:00,18.98,18.98,18.97,18.97,600.0,18.0775,18.0775,18.0679,18.0679,600.0
2008-05-08 12:30:00,18.97,18.97,18.97,18.97,0.0,18.0679,18.0679,18.0679,18.0679,0.0
2008-05-08 13:00:00,18.98,18.98,18.95,18.95,900.0,18.0775,18.0775,18.0489,18.0489,900.0
2008-05-08 13:30:00,19.03,19.05,19.03,19.05,1500.0,18.1251,18.1441,18.1251,18.1441,1500.0
2008-05-08 14:00:00,19.02,19.02,18.99,18.99,900.0,18.1156,18.1156,18.087,18.087,900.0
2008-05-08 14:30:00,19.02,19.02,18.97,18.97,2100.0,18.1156,18.1156,18.0679,18.0679,2100.0
2008-05-08 15:00:00,18.97,18.97,18.93,18.94,5100.0,18.0679,18.0679,18.0299,18.0394,5100.0
2008-05-08 15:30:00,18.95,19.04,18.95,19.04,82800.0,18.0489,18.1346,18.0489,18.1346,82800.0
2008-05-09 09:30:00,18.92,18.92,18.76,18.88,5100.0,18.0203,18.0203,17.8679,17.9822,5100.0
2008-05-09 10:00:00,18.91,18.91,18.91,18.91,900.0,18.0108,18.0108,18.0108,18.0108,900.0
2008-05-09 10:30:00,18.99,18.99,18.99,18.99,300.0,18.087,18.087,18.087,18.087,300.0
2008-05-09 11:00:00,18.98,18.98,18.98,18.98,600.0,18.0775,18.0775,18.0775,18.0775,600.0
2008-05-09 11:30:00,19.04,19.04,19.04,19.04,900.0,18.1346,18.1346,18.1346,18.1346,900.0
2008-05-09 12:00:00,18.97,18.97,18.97,18.97,1200.0,18.0679,18.0679,18.0679,18.0679,1200.0
2008-05-09 12:30:00,18.97,18.97,18.97,18.97,0.0,18.0679,18.0679,18.0679,18.0679,0.0
2008-05-09 13:00:00,18.97,18.97,18.97,18.97,0.0,18.0679,18.0679,18.0679,18.0679,0.0
2008-05-09 13:30:00,18.99,19.04,18.99,19.04,600.0,18.087,18.1346,18.087,18.1346,600.0
2008-05-09 14:00:00,19.07,19.07,19.03,19.03,900.0,18.1632,18.1632,18.1251,18.1251,900.0
2008-05-09 14:30:00,19.04,19.06,19.04,19.06,600.0,18.1346,18.1537,18.1346,18.1537,600.0
2008-05-09 15:00:00,19.04,19.11,19.04,19.11,900.0,18.1346,18.2013,18.1346,18.2013,900.0
2008-05-09 15:30:00,19.09,19.09,19.06,19.07,254100.0,18.1822,18.1822,18.1537,18.1632,254100.0
2008-05-12 09:30:00,19.17,19.24,19.11,19.14,6300.0,18.2584,18.3251,18.2013,18.2299,6300.0
2008-05-12 10:00:00,19.13,19.15,19.13,19.13,3300.0,18.2203,18.2394,18.2203,18.2203,3300.0
2008-05-12 10:30:00,19.29,19.31,19.27,19.27,2400.0,18.3727,18.3918,18.3537,18.3537,2400.0
2008-05-12 11:00:00,19.28,19.28,19.28,19.28,2100.0,18.3632,18.3632,18.3632,18.3632,2100.0
2008-05-12 11:30:00,19.25,19.32,19.25,19.32,15300.0,18.3346,18.4013,18.3346,18.4013,15300.0
2008-05-12 12:00:00,19.31,19.31,19.27,19.27,8400.0,18.3918,18.3918,18.3537,18.3537,8400.0
2008-05-12 12:30:00,19.27,19.27,19.27,19.27,6600.0,18.3537,18.3537,18.3537,18.3537,6600.0
2008-05-12 13:00:00,19.27,19.27,19.27,19.27,1500.0,18.3537,18.3537,18.3537,18.3537,1500.0
2008-05-12 13:30:00,19.27,19.27,19.27,19.27,0.0,18.3537,18.3537,18.3537,18.3537,0.0
2008-05-12 14:00:00,19.3,19.34,19.3,19.33,4800.0,18.3823,18.4204,18.3823,18.4108,4800.0
2008-05-12 14:30:00,19.37,19.37,19.36,19.36,1500.0,18.4489,18.4489,18.4394,18.4394,1500.0
2008-05-12 15:00:00,19.36,19.37,19.32,19.37,63300.0,18.4394,18.4489,18.4013,18.4489,63300.0
2008-05-12 15:30:00,19.37,19.38,19.31,19.32,103500.0,18.4489,18.4585,18.3918,18.4013,103500.0
2008-05-13 09:30:00,19.43,19.43,19.27,19.3,14100.0,18.5061,18.5061,18.3537,18.3823,14100.0
2008-05-13 10:00:00,19.28,19.38,19.28,19.38,30300.0,18.3632,18.4585,18.3632,18.4585,30300.0
2008-05-13 10:30:00,19.37,19.37,19.33,19.33,7800.0,18.4489,18.4489,18.4108,18.4108,7800.0
2008-05-13 11:00:00,19.32,19.32,19.28,19.28,1200.0,18.4013,18.4013,18.3632,18.3632,1200.0
2008-05-13 11:30:00,19.3,19.3,19.3,19.3,300.0,18.3823,18.3823,18.3823,18.3823,300.0
2008-05-13 12:00:00,19.31,19.31,19.31,19.31,300.0,18.3918,18.3918,18.3918,18.3918,300.0
2008-05-13 12:30:00,19.32,19.32,19.29,19.29,63600.0,18.4013,18.4013,18.3727,18.3727,63600.0
2008-05-13 13:00:00,19.3,19.3,19.27,19.29,15900.0,18.3823,18.3823,18.3537,18.3727,15900.0
2008-05-13 13:30:00,19.27,19.3,19.27,19.3,8400.0,18.3537,18.3823,18.3537,18.3823,8400.0
2008-05-13 14:00:00,19.3,19.31,19.3,19.3,7200.0,18.3823,18.3918,18.3823,18.3823,7200.0
2008-05-13 14:30:00,19.3,19.34,19.3,19.34,27900.0,18.3823,18.4204,18.3823,18.4204,27900.0
2008-05-13 15:00:00,19.36,19.37,19.33,19.34,23100.0,18.4394,18.4489,18.4108,18.4204,23100.0
2008-05-13 15:30:00,19.34,19.39,19.34,19.37,9600.0,18.4204,18.468,18.4204,18.4489,9600.0
2008-05-14 09:30:00,19.44,19.46,19.41,19.46,10500.0,18.5156,18.5346,18.487,18.5346,10500.0
2008-05-14 10:00:00,19.46,19.46,19.41,19.41,3600.0,18.5346,18.5346,18.487,18.487,3600.0
2008-05-14 10:30:00,19.41,19.41,19.41,19.41,0.0,18.487,18.487,18.487,18.487,0.0
2008-05-14 11:00:00,19.46,19.47,19.46,19.46,6900.0,18.5346,18.5442,18.5346,18.5346,6900.0
2008-05-14 11:30:00,19.47,19.51,19.47,19.5,10200.0,18.5442,18.5823,18.5442,18.5727,10200.0
2008-05-14 12:00:00,19.5,19.5,19.5,19.5,0.0,18.5727,18.5727,18.5727,18.5727,0.0
2008-05-14 12:30:00,19.49,19.51,19.49,19.51,34200.0,18.5632,18.5823,18.5632,18.5823,34200.0
2008-05-14 13:00:00,19.51,19.54,19.51,19.54,12900.0,18.5823,18.6108,18.5823,18.6108,12900.0
2008-05-14 13:30:00,19.54,19.57,19.54,19.57,11100.0,18.6108,18.6394,18.6108,18.6394,11100.0
2008-05-14 14:00:00,19.58,19.6,19.57,19.58,112200.0,18.6489,18.668,18.6394,18.6489,112200.0
2008-05-14 14:30:00,19.58,19.59,19.53,19.53,17700.0,18.6489,18.6585,18.6013,18.6013,17700.0
2008-05-14 15:00:00,19.5,19.5,19.38,19.39,29100.0,18.5727,18.5727,18.4585,18.468,29100.0
2008-05-14 15:30:00,19.4,19.4,19.3,19.36,39000.0,18.4775,18.4775,18.3823,18.4394,39000.0
2008-05-15 09:30:00,19.39,19.39,19.27,19.32,11100.0,18.468,18.468,18.3537,18.4013,11100.0
2008-05-15 10:00:00,19.39,19.39,19.33,19.37,10800.0,18.468,18.468,18.4108,18.4489,10800.0
2008-05-15 10:30:00,19.28,19.32,19.28,19.29,7200.0,18.3632,18.4013,18.3632,18.3727,7200.0
2008-05-15 11:00:00,19.32,19.32,19.26,19.26,900.0,18.4013,18.4013,18.3442,18.3442,900.0
2008-05-15 11:30:00,19.27,19.3,19.27,19.3,6900.0,18.3537,18.3823,18.3537,18.3823,6900.0
2008-05-15 12:00:00,19.38,19.38,19.38,19.38,900.0,18.4585,18.4585,18.4585,18.4585,900.0
2008-05-15 12:30:00,19.38,19.4,19.38,19.4,2700.0,18.4585,18.4775,18.4585,18.4775,2700.0
2008-05-15 13:00:00,19.45,19.45,19.43,19.44,19500.0,18.5251,18.5251,18.5061,18.5156,19500.0
2008-05-15 13:30:00,19.44,19.44,19.44,19.44,0.0,18.5156,18.5156,18.5156,18.5156,0.0
2008-05-15 14:00:00,19.46,19.49,19.43,19.43,8700.0,18.5346,18.5632,18.5061,18.5061,8700.0
2008-05-15 14:30:00,19.42,19.44,19.42,19.43,8700.0,18.4966,18.5156,18.4966,18.5061,8700.0
2008-05-15 15:00:00,19.44,19.44,19.42,19.42,11100.0,18.5156,18.5156,18.4966,18.4966,11100.0
2008-05-15 15:30:00,19.42,19.47,19.42,19.43,207000.0,18.4966,18.5442,18.4966,18.5061,207000.0
2008-05-16 09:30:00,19.57,19.57,19.41,19.46,33000.0,18.6394,18.6394,18.487,18.5346,33000.0
2008-05-16 10:00:00,19.45,19.45,19.41,19.41,3600.0,18.5251,18.5251,18.487,18.487,3600.0
2008-05-16 10:30:00,19.42,19.42,19.38,19.38,3900.0,18.4966,18.4966,18.4585,18.4585,3900.0
2008-05-16 11:00:00,19.33,19.33,19.28,19.32,9000.0,18.4108,18.4108,18.3632,18.4013,9000.0
2008-05-16 11:30:00,19.33,19.33,19.33,19.33,600.0,18.4108,18.4108,18.4108,18.4108,600.0
2008-05-16 12:00:00,19.32,19.32,19.29,19.29,6000.0,18.4013,18.4013,18.3727,18.3727,6000.0
2008-05-16 12:30:00,19.29,19.29,19.29,19.29,0.0,18.3727,18.3727,18.3727,18.3727,0.0
2008-05-16 13:00:00,19.33,19.33,19.33,19.33,300.0,18.4108,18.4108,18.4108,18.4108,300.0
2008-05-16 13:30:00,19.31,19.31,19.28,19.28,15300.0,18.3918,18.3918,18.3632,18.3632,15300.0
2008-05-16 14:00:00,19.31,19.33,19.31,19.33,3900.0,18.3918,18.4108,18.3918,18.4108,3900.0
2008-05-16 14:30:00,19.36,19.37,19.36,19.37,1200.0,18.4394,18.4489,18.4394,18.4489,1200.0
2008-05-16 15:00:00,19.42,19.48,19.42,19.48,3900.0,18.4966,18.5537,18.4966,18.5537,3900.0
2008-05-16 15:30:00,19.45,19.49,19.44,19.47,15300.0,18.5251,18.5632,18.5156,18.5442,15300.0
2008-05-19 09:30:00,19.41,19.43,19.29,19.29,24900.0,18.487,18.5061,18.3727,18.3727,24900.0
2008-05-19 10:00:00,19.32,19.39,19.31,19.39,5400.0,18.4013,18.468,18.3918,18.468,5400.0
2008-05-19 10:30:00,19.41,19.41,19.39,19.39,600.0,18.487,18.487,18.468,18.468,600.0
2008-05-19 11:00:00,19.43,19.47,19.43,19.47,6600.0,18.5061,18.5442,18.5061,18.5442,6600.0
2008-05-19 11:30:00,19.59,19.59,19.59,19.59,1500.0,18.6585,18.6585,18.6585,18.6585,1500.0
2008-05-19 12:00:00,19.57,19.58,19.55,19.55,1500.0,18.6394,18.6489,18.6204,18.6204,1500.0
2008-05-19 12:30:00,19.55,19.55,19.55,19.55,300.0,18.6204,18.6204,18.6204,18.6204,300.0
2008-05-19 13:00:00,19.59,19.59,19.59,19.59,3000.0,18.6585,18.6585,18.6585,18.6585,3000.0
2008-05-19 13:30:00,19.61,19.61,19.53,19.53,5100.0,18.6775,18.6775,18.6013,18.6013,5100.0
2008-05-19 14:00:00,19.51,19.52,19.39,19.39,6900.0,18.5823,18.5918,18.468,18.468,6900.0
2008-05-19 14:30:00,19.37,19.45,19.37,19.45,9300.0,18.4489,18.5251,18.4489,18.5251,9300.0
2008-05-19 15:00:00,19.45,19.45,19.41,19.42,3900.0,18.5251,18.5251,18.487,18.4966,3900.0
2008-05-19 15:30:00,19.41,19.41,19.35,19.4,12900.0,18.487,18.487,18.4299,18.4775,12900.0
2008-05-20 09:30:00,19.42,19.42,19.15,19.34,37200.0,18.4966,18.4966,18.2394,18.4204,37200.0
2008-05-20 10:00:00,19.35,19.4,19.32,19.39,44400.0,18.4299,18.4775,18.4013,18.468,44400.0
2008-05-20 10:30:00,19.41,19.41,19.41,19.41,1800.0,18.487,18.487,18.487,18.487,1800.0
2008-05-20 11:00:00,19.42,19.42,19.42,19.42,300.0,18.4966,18.4966,18.4966,18.4966,300.0
2008-05-20 11:30:00,19.42,19.42,19.41,19.41,2100.0,18.4966,18.4966,18.487,18.487,2100.0
2008-05-20 12:00:00,19.39,19.41,19.39,19.41,600.0,18.468,18.487,18.468,18.487,600.0
2008-05-20 12:30:00,19.44,19.44,19.4,19.4,1200.0,18.5156,18.5156,18.4775,18.4775,1200.0
2008-05-20 13:00:00,19.45,19.47,19.41,19.44,7500.0,18.5251,18.5442,18.487,18.5156,7500.0
2008-05-20 13:30:00,19.42,19.42,19.39,19.39,2400.0,18.4966,18.4966,18.468,18.468,2400.0
2008-05-20 14:00:00,19.34,19.34,19.26,19.27,22500.0,18.4204,18.4204,18.3442,18.3537,22500.0
2008-05-20 14:30:00,19.28,19.29,19.28,19.29,3300.0,18.3632,18.3727,18.3632,18.3727,3300.0
2008-05-20 15:00:00,19.27,19.32,19.27,19.31,9300.0,18.3537,18.4013,18.3537,18.3918,9300.0
2008-05-20 15:30:00,19.32,19.41,19.3,19.38,18300.0,18.4013,18.487,18.3823,18.4585,18300.0
2008-05-21 09:30:00,19.26,19.34,19.15,19.15,99900.0,18.3442,18.4204,18.2394,18.2394,99900.0
2008-05-21 10:00:00,19.15,19.15,19.04,19.12,5700.0,18.2394,18.2394,18.1346,18.2108,5700.0
2008-05-21 10:30:00,19.15,19.15,19.13,19.14,1500.0,18.2394,18.2394,18.2203,18.2299,1500.0
2008-05-21 11:00:00,19.01,19.04,18.98,19.0,345000.0,18.106,18.1346,18.0775,18.0965,345000.0
2008-05-21 11:30:00,18.99,19.0,18.99,19.0,20400.0,18.087,18.0965,18.087,18.0965,20400.0
2008-05-21 12:00:00,19.11,19.11,19.08,19.08,3900.0,18.2013,18.2013,18.1727,18.1727,3900.0
2008-05-21 12:30:00,19.12,19.13,19.12,19.13,3000.0,18.2108,18.2203,18.2108,18.2203,3000.0
2008-05-21 13:00:00,19.15,19.15,19.1,19.1,1200.0,18.2394,18.2394,18.1918,18.1918,1200.0
2008-05-21 13:30:00,19.11,19.11,19.11,19.11,300.0,18.2013,18.2013,18.2013,18.2013,300.0
2008-05-21 14:00:00,19.06,19.07,18.91,18.91,4800.0,18.1537,18.1632,18.0108,18.0108,4800.0
2008-05-21 14:30:00,18.87,18.89,18.83,18.83,21900.0,17.9727,17.9918,17.9346,17.9346,21900.0
2008-05-21 15:00:00,18.86,18.94,18.86,18.93,4500.0,17.9632,18.0394,17.9632,18.0299,4500.0
2008-05-21 15:30:00,18.94,18.94,18.87,18.92,57300.0,18.0394,18.0394,17.9727,18.0203,57300.0
2008-05-22 09:30:00,18.92,19.09,18.92,19.03,38700.0,18.0203,18.1822,18.0203,18.1251,38700.0
2008-05-22 10:00:00,19.1,19.12,19.1,19.11,3900.0,18.1918,18.2108,18.1918,18.2013,3900.0
2008-05-22 10:30:00,19.13,19.19,19.13,19.15,21300.0,18.2203,18.2775,18.2203,18.2394,21300.0
2008-05-22 11:00:00,19.15,19.27,19.15,19.26,24000.0,18.2394,18.3537,18.2394,18.3442,24000.0
2008-05-22 11:30:00,19.24,19.26,19.22,19.24,6300.0,18.3251,18.3442,18.3061,18.3251,6300.0
2008-05-22 12:00:00,19.25,19.27,19.23,19.26,7800.0,18.3346,18.3537,18.3156,18.3442,7800.0
2008-05-22 12:30:00,19.26,19.3,19.26,19.3,900.0,18.3442,18.3823,18.3442,18.3823,900.0
2008-05-22 13:00:00,19.29,19.29,19.29,19.29,600.0,18.3727,18.3727,18.3727,18.3727,600.0
2008-05-22 13:30:00,19.29,19.38,19.29,19.37,5400.0,18.3727,18.4585,18.3727,18.4489,5400.0
2008-05-22 14:00:00,19.35,19.36,19.32,19.32,3600.0,18.4299,18.4394,18.4013,18.4013,3600.0
2008-05-22 14:30:00,19.29,19.32,19.29,19.29,4800.0,18.3727,18.4013,18.3727,18.3727,4800.0
2008-05-22 15:00:00,19.3,19.31,19.27,19.27,2100.0,18.3823,18.3918,18.3537,18.3537,2100.0
2008-05-22 15:30:00,19.22,19.26,19.22,19.24,130800.0,18.3061,18.3442,18.3061,18.3251,130800.0
2008-05-23 09:30:00,19.09,19.1,19.0,19.04,7800.0,18.1822,18.1918,18.0965,18.1346,7800.0
2008-05-23 10:00:00,19.06,19.1,19.05,19.07,34200.0,18.1537,18.1918,18.1441,18.1632,34200.0
2008-05-23 10:30:00,19.0,19.0,18.95,18.97,1200.0,18.0965,18.0965,18.0489,18.0679,1200.0
2008-05-23 11:00:00,18.97,19.0,18.97,19.0,1200.0,18.0679,18.0965,18.0679,18.0965,1200.0
2008-05-23 11:30:00,18.96,19.03,18.96,19.03,3600.0,18.0584,18.1251,18.0584,18.1251,3600.0
2008-05-23 12:00:00,19.03,19.03,19.03,19.03,0.0,18.1251,18.1251,18.1251,18.1251,0.0
2008-05-23 12:30:00,19.08,19.09,19.07,19.07,4800.0,18.1727,18.1822,18.1632,18.1632,4800.0
2008-05-23 13:00:00,19.06,19.09,19.06,19.08,4200.0,18.1537,18.1822,18.1537,18.1727,4200.0
2008-05-23 13:30:00,19.1,19.11,19.05,19.05,2700.0,18.1918,18.2013,18.1441,18.1441,2700.0
2008-05-23 14:00:00,19.05,19.12,19.05,19.12,3300.0,18.1441,18.2108,18.1441,18.2108,3300.0
2008-05-23 14:30:00,19.12,19.12,19.09,19.12,2100.0,18.2108,18.2108,18.1822,18.2108,2100.0
2008-05-23 15:00:00,19.1,19.13,19.08,19.13,2400.0,18.1918,18.2203,18.1727,18.2203,2400.0
2008-05-23 15:30:00,19.14,19.14,19.09,19.11,124200.0,18.2299,18.2299,18.1822,18.2013,124200.0
2008-05-27 09:30:00,19.07,19.2,19.07,19.2,2100.0,18.1632,18.287,18.1632,18.287,2100.0
2008-05-27 10:00:00,19.31,19.31,19.31,19.31,300.0,18.3918,18.3918,18.3918,18.3918,300.0
2008-05-27 10:30:00,19.26,19.26,19.23,19.23,1800.0,18.3442,18.3442,18.3156,18.3156,1800.0
2008-05-27 11:00:00,19.2,19.2,19.2,19.2,900.0,18.287,18.287,18.287,18.287,900.0
2008-05-27 11:30:00,19.17,19.18,19.16,19.18,3600.0,18.2584,18.268,18.2489,18.268,3600.0
2008-05-27 12:00:00,19.14,19.14,19.14,19.14,300.0,18.2299,18.2299,18.2299,18.2299,300.0
2008-05-27 12:30:00,19.17,19.19,19.16,19.19,3900.0,18.2584,18.2775,18.2489,18.2775,3900.0
2008-05-27 13:00:00,19.15,19.17,19.15,19.17,1500.0,18.2394,18.2584,18.2394,18.2584,1500.0
2008-05-27 13:30:00,19.17,19.17,19.17,19.17,300.0,18.2584,18.2584,18.2584,18.2584,300.0
2008-05-27 14:00:00,19.23,19.23,19.2,19.2,1200.0,18.3156,18.3156,18.287,18.287,1200.0
2008-05-27 14:30:00,19.19,19.26,19.19,19.26,2400.0,18.2775,18.3442,18.2775,18.3442,2400.0
2008-05-27 15:00:00,19.25,19.28,19.25,19.28,6000.0,18.3346,18.3632,18.3346,18.3632,6000.0
2008-05-27 15:30:00,19.29,19.34,19.29,19.33,8100.0,18.3727,18.4204,18.3727,18.4108,8100.0
2008-05-28 09:30:00,19.43,19.49,19.35,19.41,16200.0,18.5061,18.5632,18.4299,18.487,16200.0
2008-05-28 10:00:00,19.4,19.42,19.39,19.39,3300.0,18.4775,18.4966,18.468,18.468,3300.0
2008-05-28 10:30:00,19.35,19.37,19.35,19.37,2400.0,18.4299,18.4489,18.4299,18.4489,2400.0
2008-05-28 11:00:00,19.34,19.34,19.29,19.29,4800.0,18.4204,18.4204,18.3727,18.3727,4800.0
2008-05-28 11:30:00,19.26,19.32,19.26,19.32,1500.0,18.3442,18.4013,18.3442,18.4013,1500.0
2008-05-28 12:00:00,19.26,19.26,19.26,19.26,300.0,18.3442,18.3442,18.3442,18.3442,300.0
2008-05-28 12:30:00,19.26,19.26,19.26,19.26,0.0,18.3442,18.3442,18.3442,18.3442,0.0
2008-05-28 13:00:00,19.27,19.3,19.27,19.3,2700.0,18.3537,18.3823,18.3537,18.3823,2700.0
2008-05-28 13:30:00,19.26,19.26,19.26,19.26,300.0,18.3442,18.3442,18.3442,18.3442,300.0
2008-05-28 14:00:00,19.24,19.25,19.18,19.18,1800.0,18.3251,18.3346,18.268,18.268,1800.0
2008-05-28 14:30:00,19.19,19.22,19.19,19.22,900.0,18.2775,18.3061,18.2775,18.3061,900.0
2008-05-28 15:00:00,19.27,19.34,19.25,19.33,5100.0,18.3537,18.4204,18.3346,18.4108,5100.0
2008-05-28 15:30:00,19.32,19.37,19.27,19.37,150000.0,18.4013,18.4489,18.3537,18.4489,150000.0
2008-05-29 09:30:00,19.47,19.76,19.47,19.76,20400.0,18.5442,18.8204,18.5442,18.8204,20400.0
2008-05-29 10:00:00,19.74,19.83,19.74,19.83,3600.0,18.8013,18.8871,18.8013,18.8871,3600.0
2008-05-29 10:30:00,19.74,19.83,19.74,19.83,3300.0,18.8013,18.8871,18.8013,18.8871,3300.0
2008-05-29 11:00:00,19.83,19.89,19.83,19.87,3300.0,18.8871,18.9442,18.8871,18.9252,3300.0
2008-05-29 11:30:00,19.9,19.96,19.88,19.96,17400.0,18.9537,19.0109,18.9347,19.0109,17400.0
2008-05-29 12:00:00,19.93,19.93,19.9,19.92,7200.0,18.9823,18.9823,18.9537,18.9728,7200.0
2008-05-29 12:30:00,19.95,20.05,19.95,20.02,5400.0,19.0013,19.0966,19.0013,19.068,5400.0
2008-05-29 13:00:00,20.03,20.03,19.99,19.99,30900.0,19.0775,19.0775,19.0394,19.0394,30900.0
2008-05-29 13:30:00,19.98,19.98,19.94,19.97,1800.0,19.0299,19.0299,18.9918,19.0204,1800.0
2008-05-29 14:00:00,19.97,20.06,19.97,20.06,2700.0,19.0204,19.1061,19.0204,19.1061,2700.0
2008-05-29 14:30:00,20.03,20.04,20.03,20.04,1800.0,19.0775,19.0871,19.0775,19.0871,1800.0
2008-05-29 15:00:00,19.98,20.03,19.98,20.0,19200.0,19.0299,19.0775,19.0299,19.049,19200.0
2008-05-29 15:30:00,19.96,20.06,19.96,20.03,106500.0,19.0109,19.1061,19.0109,19.0775,106500.0
2008-05-30 09:30:00,20.03,20.03,19.86,19.9,30300.0,19.0775,19.0775,18.9156,18.9537,30300.0
2008-05-30 10:00:00,19.89,19.92,19.89,19.92,3600.0,18.9442,18.9728,18.9442,18.9728,3600.0
2008-05-30 10:30:00,19.92,19.92,19.85,19.85,1200.0,18.9728,18.9728,18.9061,18.9061,1200.0
2008-05-30 11:00:00,19.83,19.83,19.82,19.82,600.0,18.8871,18.8871,18.8775,18.8775,600.0
2008-05-30 11:30:00,19.88,19.88,19.88,19.88,300.0,18.9347,18.9347,18.9347,18.9347,300.0
2008-05-30 12:00:00,19.89,19.89,19.83,19.85,3000.0,18.9442,18.9442,18.8871,18.9061,3000.0
2008-05-30 12:30:00,19.85,19.85,19.85,19.85,0.0,18.9061,18.9061,18.9061,18.9061,0.0
2008-05-30 13:00:00,19.89,19.92,19.89,19.92,1200.0,18.9442,18.9728,18.9442,18.9728,1200.0
2008-05-30 13:30:00,19.93,19.97,19.93,19.97,3000.0,18.9823,19.0204,18.9823,19.0204,3000.0
2008-05-30 14:00:00,19.94,19.95,19.94,19.94,1200.0,18.9918,19.0013,18.9918,18.9918,1200.0
2008-05-30 14:30:00,19.95,19.98,19.95,19.97,80400.0,19.0013,19.0299,19.0013,19.0204,80400.0
2008-05-30 15:00:00,19.99,19.99,19.95,19.95,3300.0,19.0394,19.0394,19.0013,19.0013,3300.0
2008-05-30 15:30:00,19.95,20.03,19.94,19.98,89400.0,19.0013,19.0775,18.9918,19.0299,89400.0
2008-06-02 09:30:00,19.98,19.98,19.81,19.81,5400.0,19.0299,19.0299,18.868,18.868,5400.0
2008-06-02 10:00:00,19.81,19.83,19.7,19.7,6300.0,18.868,18.8871,18.7632,18.7632,6300.0
2008-06-02 10:30:00,19.74,19.74,19.72,19.72,1200.0,18.8013,18.8013,18.7823,18.7823,1200.0
2008-06-02 11:00:00,19.7,19.75,19.67,19.71,13500.0,18.7632,18.8109,18.7347,18.7728,13500.0
2008-06-02 11:30:00,19.69,19.74,19.67,19.74,27300.0,18.7537,18.8013,18.7347,18.8013,27300.0
2008-06-02 12:00:00,19.74,19.74,19.71,19.71,15900.0,18.8013,18.8013,18.7728,18.7728,15900.0
2008-06-02 12:30:00,19.7,19.7,19.62,19.62,25800.0,18.7632,18.7632,18.687,18.687,25800.0
2008-06-02 13:00:00,19.6,19.6,19.59,19.59,3000.0,18.668,18.668,18.6585,18.6585,3000.0
2008-06-02 13:30:00,19.62,19.68,19.62,19.68,24900.0,18.687,18.7442,18.687,18.7442,24900.0
2008-06-02 14:00:00,19.7,19.73,19.7,19.71,34200.0,18.7632,18.7918,18.7632,18.7728,34200.0
2008-06-02 14:30:00,19.73,19.73,19.69,19.71,10500.0,18.7918,18.7918,18.7537,18.7728,10500.0
2008-06-02 15:00:00,19.7,19.73,19.67,19.73,7800.0,18.7632,18.7918,18.7347,18.7918,7800.0
2008-06-02 15:30:00,19.74,19.79,19.72,19.78,5400.0,18.8013,18.849,18.7823,18.8394,5400.0
2008-06-03 09:30:00,19.78,19.84,19.78,19.84,900.0,18.8394,18.8966,18.8394,18.8966,900.0
2008-06-03 10:00:00,19.77,19.78,19.77,19.78,1800.0,18.8299,18.8394,18.8299,18.8394,1800.0
2008-06-03 10:30:00,19.82,19.82,19.82,19.82,3900.0,18.8775,18.8775,18.8775,18.8775,3900.0
2008-06-03 11:00:00,19.81,19.81,19.8,19.8,1500.0,18.868,18.868,18.8585,18.8585,1500.0
2008-06-03 11:30:00,19.79,19.81,19.77,19.81,11100.0,18.849,18.868,18.8299,18.868,11100.0
2008-06-03 12:00:00,19.81,19.81,19.81,19.81,0.0,18.868,18.868,18.868,18.868,0.0
2008-06-03 12:30:00,19.8,19.8,19.8,19.8,5100.0,18.8585,18.8585,18.8585,18.8585,5100.0
2008-06-03 13:00:00,19.81,19.83,19.81,19.81,1800.0,18.868,18.8871,18.868,18.868,1800.0
2008-06-03 13:30:00,19.74,19.74,19.63,19.64,3600.0,18.8013,18.8013,18.6966,18.7061,3600.0
2008-06-03 14:00:00,19.63,19.65,19.54,19.54,10800.0,18.6966,18.7156,18.6108,18.6108,10800.0
2008-06-03 14:30:00,19.56,19.6,19.54,19.58,271500.0,18.6299,18.668,18.6108,18.6489,271500.0
2008-06-03 15:00:00,19.58,19.69,19.56,19.68,83700.0,18.6489,18.7537,18.6299,18.7442,83700.0
2008-06-03 15:30:00,19.72,19.76,19.69,19.74,104100.0,18.7823,18.8204,18.7537,18.8013,104100.0
2008-06-04 09:30:00,19.72,19.72,19.72,19.72,300.0,18.7823,18.7823,18.7823,18.7823,300.0
2008-06-04 10:00:00,19.7,19.76,19.7,19.76,1800.0,18.7632,18.8204,18.7632,18.8204,1800.0
2008-06-04 10:30:00,19.76,19.86,19.76,19.86,4200.0,18.8204,18.9156,18.8204,18.9156,4200.0
2008-06-04 11:00:00,19.86,19.86,19.86,19.86,0.0,18.9156,18.9156,18.9156,18.9156,0.0
2008-06-04 11:30:00,19.93,19.93,19.91,19.92,11100.0,18.9823,18.9823,18.9633,18.9728,11100.0
2008-06-04 12:00:00,19.95,19.97,19.95,19.97,1800.0,19.0013,19.0204,19.0013,19.0204,1800.0
2008-06-04 12:30:00,19.97,19.97,19.97,19.97,0.0,19.0204,19.0204,19.0204,19.0204,0.0
2008-06-04 13:00:00,19.99,19.99,19.99,19.99,300.0,19.0394,19.0394,19.0394,19.0394,300.0
2008-06-04 13:30:00,19.99,19.99,19.99,19.99,0.0,19.0394,19.0394,19.0394,19.0394,0.0
2008-06-04 14:00:00,20.0,20.0,19.93,19.93,37500.0,19.049,19.049,18.9823,18.9823,37500.0
2008-06-04 14:30:00,19.87,19.87,19.79,19.79,17400.0,18.9252,18.9252,18.849,18.849,17400.0
2008-06-04 15:00:00,19.81,19.88,19.81,19.86,3600.0,18.868,18.9347,18.868,18.9156,3600.0
2008-06-04 15:30:00,19.86,19.89,19.85,19.88,6600.0,18.9156,18.9442,18.9061,18.9347,6600.0
2008-06-05 09:30:00,19.97,19.99,19.89,19.97,23400.0,19.0204,19.0394,18.9442,19.0204,23400.0
2008-06-05 10:00:00,19.97,20.08,19.97,20.08,8100.0,19.0204,19.1252,19.0204,19.1252,8100.0
2008-06-05 10:30:00,20.06,20.18,20.06,20.17,9000.0,19.1061,19.2204,19.1061,19.2109,9000.0
2008-06-05 11:00:00,20.1,20.1,20.06,20.07,1800.0,19.1442,19.1442,19.1061,19.1156,1800.0
2008-06-05 11:30:00,20.03,20.05,20.03,20.05,1200.0,19.0775,19.0966,19.0775,19.0966,1200.0
2008-06-05 12:00:00,20.07,20.09,20.07,20.09,600.0,19.1156,19.1347,19.1156,19.1347,600.0
2008-06-05 12:30:00,20.12,20.13,20.12,20.12,87600.0,19.1633,19.1728,19.1633,19.1633,87600.0
2008-06-05 13:00:00,20.11,20.11,20.11,20.11,300.0,19.1537,19.1537,19.1537,19.1537,300.0
2008-06-05 13:30:00,20.11,20.11,20.11,20.11,0.0,19.1537,19.1537,19.1537,19.1537,0.0
2008-06-05 14:00:00,20.06,20.06,20.0,20.0,900.0,19.1061,19.1061,19.049,19.049,900.0
2008-06-05 14:30:00,20.01,20.07,19.99,20.07,9600.0,19.0585,19.1156,19.0394,19.1156,9600.0
2008-06-05 15:00:00,20.04,20.12,20.04,20.1,3600.0,19.0871,19.1633,19.0871,19.1442,3600.0
2008-06-05 15:30:00,20.08,20.12,20.05,20.12,58500.0,19.1252,19.1633,19.0966,19.1633,58500.0
2008-06-06 09:30:00,20.05,20.08,20.01,20.01,21300.0,19.0966,19.1252,19.0585,19.0585,21300.0
2008-06-06 10:00:00,19.95,19.97,19.89,19.92,144300.0,19.0013,19.0204,18.9442,18.9728,144300.0
2008-06-06 10:30:00,19.93,19.99,19.93,19.99,14400.0,18.9823,19.0394,18.9823,19.0394,14400.0
2008-06-06 11:00:00,19.97,19.97,19.89,19.94,28500.0,19.0204,19.0204,18.9442,18.9918,28500.0
2008-06-06 11:30:00,19.94,20.01,19.94,19.97,65100.0,18.9918,19.0585,18.9918,19.0204,65100.0
2008-06-06 12:00:00,20.03,20.03,20.01,20.01,3600.0,19.0775,19.0775,19.0585,19.0585,3600.0
2008-06-06 12:30:00,20.0,20.0,19.93,19.94,2400.0,19.049,19.049,18.9823,18.9918,2400.0
2008-06-06 13:00:00,19.96,19.96,19.86,19.87,6300.0,19.0109,19.0109,18.9156,18.9252,6300.0
2008-06-06 13:30:00,19.86,19.91,19.83,19.85,124200.0,18.9156,18.9633,18.8871,18.9061,124200.0
2008-06-06 14:00:00,19.84,19.85,19.79,19.79,163800.0,18.8966,18.9061,18.849,18.849,163800.0
2008-06-06 14:30:00,19.82,19.82,19.78,19.78,17400.0,18.8775,18.8775,18.8394,18.8394,17400.0
2008-06-06 15:00:00,19.79,19.94,19.79,19.88,8400.0,18.849,18.9918,18.849,18.9347,8400.0
2008-06-06 15:30:00,19.87,19.9,19.78,19.78,144600.0,18.9252,18.9537,18.8394,18.8394,144600.0
2008-06-09 09:30:00,19.97,19.97,19.43,19.44,540900.0,19.0204,19.0204,18.5061,18.5156,540900.0
2008-06-09 10:00:00,19.5,19.62,19.47,19.59,352800.0,18.5727,18.687,18.5442,18.6585,352800.0
2008-06-09 10:30:00,19.53,19.53,19.51,19.51,600.0,18.6013,18.6013,18.5823,18.5823,600.0
2008-06-09 11:00:00,19.51,19.59,19.51,19.58,111900.0,18.5823,18.6585,18.5823,18.6489,111900.0
2008-06-09 11:30:00,19.56,19.57,19.56,19.57,600.0,18.6299,18.6394,18.6299,18.6394,600.0
2008-06-09 12:00:00,19.57,19.57,19.57,19.57,0.0,18.6394,18.6394,18.6394,18.6394,0.0
2008-06-09 12:30:00,19.54,19.54,19.54,19.54,1800.0,18.6108,18.6108,18.6108,18.6108,1800.0
2008-06-09 13:00:00,19.54,19.54,19.49,19.49,32400.0,18.6108,18.6108,18.5632,18.5632,32400.0
2008-06-09 13:30:00,19.4,19.41,19.4,19.41,1500.0,18.4775,18.487,18.4775,18.487,1500.0
2008-06-09 14:00:00,19.38,19.38,19.29,19.3,291000.0,18.4585,18.4585,18.3727,18.3823,291000.0
2008-06-09 14:30:00,19.29,19.37,19.28,19.37,219300.0,18.3727,18.4489,18.3632,18.4489,219300.0
2008-06-09 15:00:00,19.37,19.43,19.33,19.43,302100.0,18.4489,18.5061,18.4108,18.5061,302100.0
2008-06-09 15:30:00,19.42,19.5,19.42,19.48,18900.0,18.4966,18.5727,18.4966,18.5537,18900.0
2008-06-10 09:30:00,19.32,19.4,19.32,19.38,36000.0,18.4013,18.4775,18.4013,18.4585,36000.0
2008-06-10 10:00:00,19.36,19.37,19.32,19.35,16500.0,18.4394,18.4489,18.4013,18.4299,16500.0
2008-06-10 10:30:00,19.31,19.38,19.31,19.37,27300.0,18.3918,18.4585,18.3918,18.4489,27300.0
2008-06-10 11:00:00,19.38,19.38,19.32,19.34,33000.0,18.4585,18.4585,18.4013,18.4204,33000.0
2008-06-10 11:30:00,19.32,19.35,19.32,19.32,7200.0,18.4013,18.4299,18.4013,18.4013,7200.0
2008-06-10 12:00:00,19.36,19.39,19.36,19.39,7200.0,18.4394,18.468,18.4394,18.468,7200.0
2008-06-10 12:30:00,19.39,19.39,19.39,19.39,300.0,18.468,18.468,18.468,18.468,300.0
2008-06-10 13:00:00,19.4,19.5,19.38,19.49,15900.0,18.4775,18.5727,18.4585,18.5632,15900.0
2008-06-10 13:30:00,19.51,19.51,19.44,19.44,31200.0,18.5823,18.5823,18.5156,18.5156,31200.0
2008-06-10 14:00:00,19.43,19.43,19.37,19.4,50700.0,18.5061,18.5061,18.4489,18.4775,50700.0
2008-06-10 14:30:00,19.42,19.42,19.4,19.4,65100.0,18.4966,18.4966,18.4775,18.4775,65100.0
2008-06-10 15:00:00,19.41,19.42,19.38,19.38,152100.0,18.487,18.4966,18.4585,18.4585,152100.0
2008-06-10 15:30:00,19.42,19.42,19.35,19.37,180600.0,18.4966,18.4966,18.4299,18.4489,180600.0
2008-06-11 09:30:00,19.37,19.37,19.23,19.23,29100.0,18.4489,18.4489,18.3156,18.3156,29100.0
2008-06-11 10:00:00,19.15,19.15,19.01,19.01,65400.0,18.2394,18.2394,18.106,18.106,65400.0
2008-06-11 10:30:00,19.06,19.11,19.06,19.08,5100.0,18.1537,18.2013,18.1537,18.1727,5100.0
2008-06-11 11:00:00,19.1,19.12,19.06,19.09,13200.0,18.1918,18.2108,18.1537,18.1822,13200.0
2008-06-11 11:30:00,19.07,19.09,19.05,19.09,12900.0,18.1632,18.1822,18.1441,18.1822,12900.0
2008-06-11 12:00:00,19.09,19.09,19.06,19.06,46500.0,18.1822,18.1822,18.1537,18.1537,46500.0
2008-06-11 12:30:00,19.04,19.05,19.01,19.01,9600.0,18.1346,18.1441,18.106,18.106,9600.0
2008-06-11 13:00:00,19.03,19.07,19.03,19.05,10800.0,18.1251,18.1632,18.1251,18.1441,10800.0
2008-06-11 13:30:00,19.04,19.1,19.04,19.08,13500.0,18.1346,18.1918,18.1346,18.1727,13500.0
2008-06-11 14:00:00,19.09,19.16,19.07,19.16,7200.0,18.1822,18.2489,18.1632,18.2489,7200.0
2008-06-11 14:30:00,19.15,19.15,19.09,19.09,8100.0,18.2394,18.2394,18.1822,18.1822,8100.0
2008-06-11 15:00:00,19.09,19.11,19.04,19.08,40800.0,18.1822,18.2013,18.1346,18.1727,40800.0
2008-06-11 15:30:00,19.1,19.1,18.95,18.95,25500.0,18.1918,18.1918,18.0489,18.0489,25500.0
2008-06-12 09:30:00,18.93,19.17,18.93,19.16,13200.0,18.0299,18.2584,18.0299,18.2489,13200.0
2008-06-12 10:00:00,19.16,19.16,19.1,19.12,19200.0,18.2489,18.2489,18.1918,18.2108,19200.0
2008-06-12 10:30:00,19.12,19.13,19.12,19.12,2400.0,18.2108,18.2203,18.2108,18.2108,2400.0
2008-06-12 11:00:00,19.24,19.32,19.24,19.31,92100.0,18.3251,18.4013,18.3251,18.3918,92100.0
2008-06-12 11:30:00,19.32,19.32,19.28,19.28,55200.0,18.4013,18.4013,18.3632,18.3632,55200.0
2008-06-12 12:00:00,19.3,19.3,19.3,19.3,600.0,18.3823,18.3823,18.3823,18.3823,600.0
2008-06-12 12:30:00,19.29,19.29,19.23,19.23,11100.0,18.3727,18.3727,18.3156,18.3156,11100.0
2008-06-12 13:00:00,19.24,19.24,19.19,19.23,42000.0,18.3251,18.3251,18.2775,18.3156,42000.0
2008-06-12 13:30:00,19.23,19.23,19.16,19.16,20400.0,18.3156,18.3156,18.2489,18.2489,20400.0
2008-06-12 14:00:00,19.16,19.17,19.12,19.13,16500.0,18.2489,18.2584,18.2108,18.2203,16500.0
2008-06-12 14:30:00,19.14,19.14,19.04,19.07,12300.0,18.2299,18.2299,18.1346,18.1632,12300.0
2008-06-12 15:00:00,19.08,19.08,18.93,18.95,19200.0,18.1727,18.1727,18.0299,18.0489,19200.0
2008-06-12 15:30:00,18.96,19.03,18.95,19.0,218700.0,18.0584,18.1251,18.0489,18.0965,218700.0
2008-06-13 09:30:00,19.18,19.18,19.13,19.16,2400.0,18.268,18.268,18.2203,18.2489,2400.0
2008-06-13 10:00:00,19.17,19.3,19.15,19.29,3300.0,18.2584,18.3823,18.2394,18.3727,3300.0
2008-06-13 10:30:00,19.22,19.23,19.17,19.17,1500.0,18.3061,18.3156,18.2584,18.2584,1500.0
2008-06-13 11:00:00,19.21,19.23,19.21,19.23,1200.0,18.2965,18.3156,18.2965,18.3156,1200.0
2008-06-13 11:30:00,19.23,19.23,19.23,19.23,0.0,18.3156,18.3156,18.3156,18.3156,0.0
2008-06-13 12:00:00,19.18,19.18,19.18,19.18,600.0,18.268,18.268,18.268,18.268,600.0
2008-06-13 12:30:00,19.23,19.23,19.2,19.2,900.0,18.3156,18.3156,18.287,18.287,900.0
2008-06-13 13:00:00,19.22,19.24,19.22,19.24,600.0,18.3061,18.3251,18.3061,18.3251,600.0
2008-06-13 13:30:00,19.18,19.18,19.16,19.16,600.0,18.268,18.268,18.2489,18.2489,600.0
2008-06-13 14:00:00,19.18,19.19,19.15,19.15,1200.0,18.268,18.2775,18.2394,18.2394,1200.0
2008-06-13 14:30:00,19.16,19.21,19.16,19.21,1800.0,18.2489,18.2965,18.2489,18.2965,1800.0
2008-06-13 15:00:00,19.22,19.22,19.14,19.14,5400.0,18.3061,18.3061,18.2299,18.2299,5400.0
2008-06-13 15:30:00,19.16,19.31,19.14,19.31,23400.0,18.2489,18.3918,18.2299,18.3918,23400.0
2008-06-16 09:30:00,19.44,19.44,19.24,19.25,4200.0,18.5156,18.5156,18.3251,18.3346,4200.0
2008-06-16 10:00:00,19.26,19.31,19.24,19.24,4200.0,18.3442,18.3918,18.3251,18.3251,4200.0
2008-06-16 10:30:00,19.25,19.37,19.25,19.37,4200.0,18.3346,18.4489,18.3346,18.4489,4200.0
2008-06-16 11:00:00,19.4,19.4,19.38,19.39,3900.0,18.4775,18.4775,18.4585,18.468,3900.0
2008-06-16 11:30:00,19.38,19.39,19.38,19.38,24000.0,18.4585,18.468,18.4585,18.4585,24000.0
2008-06-16 12:00:00,19.38,19.38,19.38,19.38,600.0,18.4585,18.4585,18.4585,18.4585,600.0
2008-06-16 12:30:00,19.41,19.44,19.41,19.44,2400.0,18.487,18.5156,18.487,18.5156,2400.0
2008-06-16 13:00:00,19.37,19.46,19.37,19.46,900.0,18.4489,18.5346,18.4489,18.5346,900.0
2008-06-16 13:30:00,19.47,19.53,19.47,19.51,28200.0,18.5442,18.6013,18.5442,18.5823,28200.0
2008-06-16 14:00:00,19.51,19.51,19.49,19.51,8700.0,18.5823,18.5823,18.5632,18.5823,8700.0
2008-06-16 14:30:00,19.5,19.55,19.5,19.55,2700.0,18.5727,18.6204,18.5727,18.6204,2700.0
2008-06-16 15:00:00,19.52,19.53,19.51,19.52,6000.0,18.5918,18.6013,18.5823,18.5918,6000.0
2008-06-16 15:30:00,19.54,19.56,19.5,19.53,6000.0,18.6108,18.6299,18.5727,18.6013,6000.0
2008-06-17 09:30:00,19.63,19.63,19.43,19.43,4200.0,18.6966,18.6966,18.5061,18.5061,4200.0
2008-06-17 10:00:00,19.5,19.54,19.5,19.54,600.0,18.5727,18.6108,18.5727,18.6108,600.0
2008-06-17 10:30:00,19.49,19.5,19.48,19.48,1500.0,18.5632,18.5727,18.5537,18.5537,1500.0
2008-06-17 11:00:00,19.52,19.56,19.5,19.5,3600.0,18.5918,18.6299,18.5727,18.5727,3600.0
2008-06-17 11:30:00,19.51,19.52,19.47,19.47,33600.0,18.5823,18.5918,18.5442,18.5442,33600.0
2008-06-17 12:00:00,19.48,19.5,19.47,19.5,4200.0,18.5537,18.5727,18.5442,18.5727,4200.0
2008-06-17 12:30:00,19.49,19.49,19.45,19.48,24600.0,18.5632,18.5632,18.5251,18.5537,24600.0
2008-06-17 13:00:00,19.54,19.54,19.54,19.54,300.0,18.6108,18.6108,18.6108,18.6108,300.0
2008-06-17 13:30:00,19.54,19.54,19.54,19.54,0.0,18.6108,18.6108,18.6108,18.6108,0.0
2008-06-17 14:00:00,19.55,19.55,19.55,19.55,600.0,18.6204,18.6204,18.6204,18.6204,600.0
2008-06-17 14:30:00,19.51,19.51,19.48,19.51,2100.0,18.5823,18.5823,18.5537,18.5823,2100.0
2008-06-17 15:00:00,19.5,19.5,19.43,19.43,3600.0,18.5727,18.5727,18.5061,18.5061,3600.0
2008-06-17 15:30:00,19.44,19.48,19.44,19.47,6300.0,18.5156,18.5537,18.5156,18.5442,6300.0
2008-06-18 09:30:00,19.34,19.42,19.34,19.36,19200.0,18.4204,18.4966,18.4204,18.4394,19200.0
2008-06-18 10:00:00,19.34,19.4,19.34,19.4,3600.0,18.4204,18.4775,18.4204,18.4775,3600.0
2008-06-18 10:30:00,19.4,19.43,19.37,19.37,5100.0,18.4775,18.5061,18.4489,18.4489,5100.0
2008-06-18 11:00:00,19.37,19.4,19.37,19.4,3300.0,18.4489,18.4775,18.4489,18.4775,3300.0
2008-06-18 11:30:00,19.42,19.5,19.41,19.5,2400.0,18.4966,18.5727,18.487,18.5727,2400.0
2008-06-18 12:00:00,19.5,19.5,19.43,19.44,20400.0,18.5727,18.5727,18.5061,18.5156,20400.0
2008-06-18 12:30:00,19.44,19.44,19.44,19.44,0.0,18.5156,18.5156,18.5156,18.5156,0.0
2008-06-18 13:00:00,19.37,19.37,19.31,19.31,3300.0,18.4489,18.4489,18.3918,18.3918,3300.0
2008-06-18 13:30:00,19.31,19.31,19.28,19.28,4200.0,18.3918,18.3918,18.3632,18.3632,4200.0
2008-06-18 14:00:00,19.29,19.3,19.22,19.23,4800.0,18.3727,18.3823,18.3061,18.3156,4800.0
2008-06-18 14:30:00,19.24,19.28,19.24,19.28,2100.0,18.3251,18.3632,18.3251,18.3632,2100.0
2008-06-18 15:00:00,19.26,19.36,19.26,19.36,2700.0,18.3442,18.4394,18.3442,18.4394,2700.0
2008-06-18 15:30:00,19.32,19.34,19.29,19.29,51000.0,18.4013,18.4204,18.3727,18.3727,51000.0
2008-06-19 09:30:00,19.37,19.42,19.33,19.38,159000.0,18.4489,18.4966,18.4108,18.4585,159000.0
2008-06-19 10:00:00,19.37,19.37,19.29,19.33,278100.0,18.4489,18.4489,18.3727,18.4108,278100.0
2008-06-19 10:30:00,19.38,19.38,19.33,19.33,4200.0,18.4585,18.4585,18.4108,18.4108,4200.0
2008-06-19 11:00:00,19.31,19.31,19.26,19.29,76800.0,18.3918,18.3918,18.3442,18.3727,76800.0
2008-06-19 11:30:00,19.34,19.36,19.34,19.35,77100.0,18.4204,18.4394,18.4204,18.4299,77100.0
2008-06-19 12:00:00,19.4,19.48,19.38,19.48,4800.0,18.4775,18.5537,18.4585,18.5537,4800.0
2008-06-19 12:30:00,19.51,19.51,19.48,19.48,900.0,18.5823,18.5823,18.5537,18.5537,900.0
2008-06-19 13:00:00,19.46,19.5,19.46,19.49,2700.0,18.5346,18.5727,18.5346,18.5632,2700.0
2008-06-19 13:30:00,19.51,19.51,19.51,19.51,2100.0,18.5823,18.5823,18.5823,18.5823,2100.0
2008-06-19 14:00:00,19.5,19.56,19.47,19.56,5700.0,18.5727,18.6299,18.5442,18.6299,5700.0
2008-06-19 14:30:00,19.62,19.66,19.57,19.64,9600.0,18.687,18.7251,18.6394,18.7061,9600.0
2008-06-19 15:00:00,19.65,19.67,19.63,19.67,228900.0,18.7156,18.7347,18.6966,18.7347,228900.0
2008-06-19 15:30:00,19.66,19.66,19.6,19.65,29700.0,18.7251,18.7251,18.668,18.7156,29700.0
2008-06-20 09:30:00,19.31,19.41,19.31,19.39,55200.0,18.6049,18.7013,18.6049,18.682,55200.0
2008-06-20 10:00:00,19.39,19.39,19.21,19.27,129000.0,18.682,18.682,18.5086,18.5664,129000.0
2008-06-20 10:30:00,19.2,19.2,19.17,19.17,900.0,18.499,18.499,18.4701,18.4701,900.0
2008-06-20 11:00:00,19.22,19.25,19.2,19.25,153000.0,18.5182,18.5471,18.499,18.5471,153000.0
2008-06-20 11:30:00,19.24,19.24,19.24,19.24,300.0,18.5375,18.5375,18.5375,18.5375,300.0
2008-06-20 12:00:00,19.26,19.26,19.17,19.17,14400.0,18.5568,18.5568,18.4701,18.4701,14400.0
2008-06-20 12:30:00,19.19,19.2,19.19,19.19,1500.0,18.4893,18.499,18.4893,18.4893,1500.0
2008-06-20 13:00:00,19.21,19.23,19.12,19.12,25500.0,18.5086,18.5279,18.4219,18.4219,25500.0
2008-06-20 13:30:00,19.12,19.14,19.1,19.14,1200.0,18.4219,18.4412,18.4026,18.4412,1200.0
2008-06-20 14:00:00,19.18,19.2,19.17,19.19,3600.0,18.4797,18.499,18.4701,18.4893,3600.0
2008-06-20 14:30:00,19.19,19.2,19.16,19.17,2700.0,18.4893,18.499,18.4604,18.4701,2700.0
2008-06-20 15:00:00,19.17,19.23,19.14,19.2,99000.0,18.4701,18.5279,18.4412,18.499,99000.0
2008-06-20 15:30:00,19.22,19.36,19.22,19.31,54900.0,18.5182,18.6531,18.5182,18.6049,54900.0
2008-06-23 09:30:00,19.47,19.47,19.29,19.31,107100.0,18.7591,18.7591,18.5857,18.6049,107100.0
2008-06-23 10:00:00,19.34,19.43,19.33,19.41,38400.0,18.6339,18.7206,18.6242,18.7013,38400.0
2008-06-23 10:30:00,19.42,19.42,19.31,19.31,18300.0,18.7109,18.7109,18.6049,18.6049,18300.0
2008-06-23 11:00:00,19.29,19.29,19.17,19.17,152100.0,18.5857,18.5857,18.4701,18.4701,152100.0
2008-06-23 11:30:00,19.27,19.31,19.27,19.31,2100.0,18.5664,18.6049,18.5664,18.6049,2100.0
2008-06-23 12:00:00,19.3,19.3,19.25,19.25,900.0,18.5953,18.5953,18.5471,18.5471,900.0
2008-06-23 12:30:00,19.25,19.25,19.25,19.25,300.0,18.5471,18.5471,18.5471,18.5471,300.0
2008-06-23 13:00:00,19.28,19.29,19.25,19.25,2400.0,18.576,18.5857,18.5471,18.5471,2400.0
2008-06-23 13:30:00,19.25,19.3,19.25,19.28,92100.0,18.5471,18.5953,18.5471,18.576,92100.0
2008-06-23 14:00:00,19.26,19.26,19.25,19.26,1200.0,18.5568,18.5568,18.5471,18.5568,1200.0
2008-06-23 14:30:00,19.23,19.23,19.23,19.23,3900.0,18.5279,18.5279,18.5279,18.5279,3900.0
2008-06-23 15:00:00,19.19,19.19,19.14,19.16,5100.0,18.4893,18.4893,18.4412,18.4604,5100.0
2008-06-23 15:30:00,19.18,19.18,19.08,19.08,31800.0,18.4797,18.4797,18.3833,18.3833,31800.0
2008-06-24 09:30:00,19.07,19.09,19.02,19.05,5400.0,18.3737,18.393,18.3255,18.3544,5400.0
2008-06-24 10:00:00,19.01,19.06,18.94,18.94,5100.0,18.3159,18.3641,18.2485,18.2485,5100.0
2008-06-24 10:30:00,18.96,18.96,18.89,18.91,3000.0,18.2677,18.2677,18.2003,18.2196,3000.0
2008-06-24 11:00:00,19.03,19.07,19.03,19.05,1200.0,18.3352,18.3737,18.3352,18.3544,1200.0
2008-06-24 11:30:00,19.02,19.11,19.02,19.11,4500.0,18.3255,18.4122,18.3255,18.4122,4500.0
2008-06-24 12:00:00,19.11,19.11,19.11,19.11,12900.0,18.4122,18.4122,18.4122,18.4122,12900.0
2008-06-24 12:30:00,19.11,19.11,19.11,19.11,0.0,18.4122,18.4122,18.4122,18.4122,0.0
2008-06-24 13:00:00,19.12,19.12,19.12,19.12,600.0,18.4219,18.4219,18.4219,18.4219,600.0
2008-06-24 13:30:00,19.12,19.12,19.12,19.12,0.0,18.4219,18.4219,18.4219,18.4219,0.0
2008-06-24 14:00:00,19.11,19.18,19.11,19.18,600.0,18.4122,18.4797,18.4122,18.4797,600.0
2008-06-24 14:30:00,19.09,19.12,19.09,19.12,5400.0,18.393,18.4219,18.393,18.4219,5400.0
2008-06-24 15:00:00,19.13,19.13,19.09,19.1,22500.0,18.4315,18.4315,18.393,18.4026,22500.0
2008-06-24 15:30:00,19.12,19.13,19.03,19.08,106800.0,18.4219,18.4315,18.3352,18.3833,106800.0
2008-06-25 09:30:00,19.17,19.17,19.1,19.1,1500.0,18.4701,18.4701,18.4026,18.4026,1500.0
2008-06-25 10:00:00,19.16,19.18,19.16,19.18,1200.0,18.4604,18.4797,18.4604,18.4797,1200.0
2008-06-25 10:30:00,19.19,19.29,19.19,19.28,8700.0,18.4893,18.5857,18.4893,18.576,8700.0
2008-06-25 11:00:00,19.28,19.28,19.28,19.28,900.0,18.576,18.576,18.576,18.576,900.0
2008-06-25 11:30:00,19.24,19.28,19.24,19.28,2700.0,18.5375,18.576,18.5375,18.576,2700.0
2008-06-25 12:00:00,19.29,19.29,19.29,19.29,600.0,18.5857,18.5857,18.5857,18.5857,600.0
2008-06-25 12:30:00,19.28,19.28,19.28,19.28,300.0,18.576,18.576,18.576,18.576,300.0
2008-06-25 13:00:00,19.28,19.28,19.28,19.28,300.0,18.576,18.576,18.576,18.576,300.0
2008-06-25 13:30:00,19.27,19.29,19.26,19.26,25200.0,18.5664,18.5857,18.5568,18.5568,25200.0
2008-06-25 14:00:00,19.25,19.38,19.24,19.38,22500.0,18.5471,18.6724,18.5375,18.6724,22500.0
2008-06-25 14:30:00,19.28,19.4,19.28,19.4,10500.0,18.576,18.6917,18.576,18.6917,10500.0
2008-06-25 15:00:00,19.37,19.47,19.33,19.34,6900.0,18.6628,18.7591,18.6242,18.6339,6900.0
2008-06-25 15:30:00,19.33,19.33,19.26,19.3,7500.0,18.6242,18.6242,18.5568,18.5953,7500.0
2008-06-26 09:30:00,19.17,19.2,19.17,19.2,31200.0,18.4701,18.499,18.4701,18.499,31200.0
2008-06-26 10:00:00,19.13,19.13,19.09,19.11,13200.0,18.4315,18.4315,18.393,18.4122,13200.0
2008-06-26 10:30:00,19.1,19.1,19.1,19.1,600.0,18.4026,18.4026,18.4026,18.4026,600.0
2008-06-26 11:00:00,19.03,19.03,19.03,19.03,900.0,18.3352,18.3352,18.3352,18.3352,900.0
2008-06-26 11:30:00,19.05,19.11,19.05,19.09,1800.0,18.3544,18.4122,18.3544,18.393,1800.0
2008-06-26 12:00:00,19.07,19.1,19.07,19.1,30300.0,18.3737,18.4026,18.3737,18.4026,30300.0
2008-06-26 12:30:00,19.07,19.07,19.07,19.07,600.0,18.3737,18.3737,18.3737,18.3737,600.0
2008-06-26 13:00:00,19.09,19.09,19.09,19.09,300.0,18.393,18.393,18.393,18.393,300.0
2008-06-26 13:30:00,19.06,19.06,19.06,19.06,300.0,18.3641,18.3641,18.3641,18.3641,300.0
2008-06-26 14:00:00,19.12,19.12,19.03,19.03,1800.0,18.4219,18.4219,18.3352,18.3352,1800.0
2008-06-26 14:30:00,19.06,19.06,19.05,19.05,900.0,18.3641,18.3641,18.3544,18.3544,900.0
2008-06-26 15:00:00,19.11,19.13,19.09,19.11,45600.0,18.4122,18.4315,18.393,18.4122,45600.0
2008-06-26 15:30:00,19.13,19.13,19.04,19.08,97200.0,18.4315,18.4315,18.3448,18.3833,97200.0
2008-06-27 09:30:00,19.1,19.1,19.07,19.07,2100.0,18.4026,18.4026,18.3737,18.3737,2100.0
2008-06-27 10:00:00,19.19,19.19,19.19,19.19,1200.0,18.4893,18.4893,18.4893,18.4893,1200.0
2008-06-27 10:30:00,19.24,19.24,19.24,19.24,600.0,18.5375,18.5375,18.5375,18.5375,600.0
2008-06-27 11:00:00,19.13,19.15,19.13,19.15,600.0,18.4315,18.4508,18.4315,18.4508,600.0
2008-06-27 11:30:00,19.18,19.18,19.18,19.18,300.0,18.4797,18.4797,18.4797,18.4797,300.0
2008-06-27 12:00:00,19.23,19.24,19.23,19.24,900.0,18.5279,18.5375,18.5279,18.5375,900.0
2008-06-27 12:30:00,19.26,19.26,19.25,19.26,3000.0,18.5568,18.5568,18.5471,18.5568,3000.0
2008-06-27 13:00:00,19.22,19.24,19.2,19.23,1500.0,18.5182,18.5375,18.499,18.5279,1500.0
2008-06-27 13:30:00,19.25,19.25,19.23,19.23,1200.0,18.5471,18.5471,18.5279,18.5279,1200.0
2008-06-27 14:00:00,19.26,19.28,19.24,19.28,2100.0,18.5568,18.576,18.5375,18.576,2100.0
2008-06-27 14:30:00,19.33,19.33,19.3,19.3,19800.0,18.6242,18.6242,18.5953,18.5953,19800.0
2008-06-27 15:00:00,19.34,19.36,19.29,19.29,2400.0,18.6339,18.6531,18.5857,18.5857,2400.0
2008-06-27 15:30:00,19.28,19.33,19.28,19.28,14400.0,18.576,18.6242,18.576,18.576,14400.0
2008-06-30 09:30:00,19.25,19.25,19.17,19.17,1800.0,18.5471,18.5471,18.4701,18.4701,1800.0
2008-06-30 10:00:00,19.17,19.22,19.13,19.22,2100.0,18.4701,18.5182,18.4315,18.5182,2100.0
2008-06-30 10:30:00,19.22,19.22,19.22,19.22,300.0,18.5182,18.5182,18.5182,18.5182,300.0
2008-06-30 11:00:00,19.23,19.27,19.23,19.27,1200.0,18.5279,18.5664,18.5279,18.5664,1200.0
2008-06-30 11:30:00,19.27,19.27,19.27,19.27,0.0,18.5664,18.5664,18.5664,18.5664,0.0
2008-06-30 12:00:00,19.26,19.26,19.26,19.26,900.0,18.5568,18.5568,18.5568,18.5568,900.0
2008-06-30 12:30:00,19.22,19.23,19.22,19.23,600.0,18.5182,18.5279,18.5182,18.5279,600.0
2008-06-30 13:00:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-06-30 13:30:00,19.17,19.18,19.17,19.18,1800.0,18.4701,18.4797,18.4701,18.4797,1800.0
2008-06-30 14:00:00,19.21,19.23,19.21,19.23,1500.0,18.5086,18.5279,18.5086,18.5279,1500.0
2008-06-30 14:30:00,19.23,19.23,19.21,19.21,63000.0,18.5279,18.5279,18.5086,18.5086,63000.0
2008-06-30 15:00:00,19.25,19.31,19.25,19.27,14100.0,18.5471,18.6049,18.5471,18.5664,14100.0
2008-06-30 15:30:00,19.24,19.25,19.16,19.2,26400.0,18.5375,18.5471,18.4604,18.499,26400.0
2008-07-01 09:30:00,19.05,19.16,19.0,19.16,3000.0,18.3544,18.4604,18.3063,18.4604,3000.0
2008-07-01 10:00:00,19.19,19.24,19.19,19.23,21900.0,18.4893,18.5375,18.4893,18.5279,21900.0
2008-07-01 10:30:00,19.31,19.34,19.31,19.34,600.0,18.6049,18.6339,18.6049,18.6339,600.0
2008-07-01 11:00:00,19.34,19.34,19.34,19.34,0.0,18.6339,18.6339,18.6339,18.6339,0.0
2008-07-01 11:30:00,19.32,19.32,19.31,19.31,2700.0,18.6146,18.6146,18.6049,18.6049,2700.0
2008-07-01 12:00:00,19.27,19.27,19.2,19.2,6000.0,18.5664,18.5664,18.499,18.499,6000.0
2008-07-01 12:30:00,19.2,19.22,19.2,19.2,900.0,18.499,18.5182,18.499,18.499,900.0
2008-07-01 13:00:00,19.22,19.22,19.22,19.22,300.0,18.5182,18.5182,18.5182,18.5182,300.0
2008-07-01 13:30:00,19.23,19.23,19.22,19.22,5100.0,18.5279,18.5279,18.5182,18.5182,5100.0
2008-07-01 14:00:00,19.31,19.41,19.31,19.41,118200.0,18.6049,18.7013,18.6049,18.7013,118200.0
2008-07-01 14:30:00,19.38,19.47,19.38,19.45,39000.0,18.6724,18.7591,18.6724,18.7398,39000.0
2008-07-01 15:00:00,19.42,19.45,19.42,19.45,21300.0,18.7109,18.7398,18.7109,18.7398,21300.0
2008-07-01 15:30:00,19.45,19.59,19.45,19.59,35700.0,18.7398,18.8747,18.7398,18.8747,35700.0
2008-07-02 09:30:00,19.69,19.69,19.59,19.66,55800.0,18.9711,18.9711,18.8747,18.9422,55800.0
2008-07-02 10:00:00,19.65,19.69,19.65,19.67,5400.0,18.9325,18.9711,18.9325,18.9518,5400.0
2008-07-02 10:30:00,19.65,19.77,19.65,19.76,72900.0,18.9325,19.0482,18.9325,19.0385,72900.0
2008-07-02 11:00:00,19.75,19.75,19.67,19.67,60000.0,19.0289,19.0289,18.9518,18.9518,60000.0
2008-07-02 11:30:00,19.69,19.69,19.62,19.64,38700.0,18.9711,18.9711,18.9036,18.9229,38700.0
2008-07-02 12:00:00,19.7,19.7,19.64,19.64,5100.0,18.9807,18.9807,18.9229,18.9229,5100.0
2008-07-02 12:30:00,19.7,19.74,19.7,19.73,16800.0,18.9807,19.0192,18.9807,19.0096,16800.0
2008-07-02 13:00:00,19.78,19.78,19.78,19.78,2400.0,19.0578,19.0578,19.0578,19.0578,2400.0
2008-07-02 13:30:00,19.8,19.86,19.8,19.86,10200.0,19.0771,19.1349,19.0771,19.1349,10200.0
2008-07-02 14:00:00,19.85,19.85,19.81,19.81,4800.0,19.1252,19.1252,19.0867,19.0867,4800.0
2008-07-02 14:30:00,19.83,19.85,19.81,19.83,57000.0,19.106,19.1252,19.0867,19.106,57000.0
2008-07-02 15:00:00,19.81,19.82,19.73,19.73,12600.0,19.0867,19.0963,19.0096,19.0096,12600.0
2008-07-02 15:30:00,19.67,19.69,19.6,19.64,221700.0,18.9518,18.9711,18.8844,18.9229,221700.0
2008-07-03 09:30:00,19.72,19.72,19.51,19.51,11700.0,19.0,19.0,18.7976,18.7976,11700.0
2008-07-03 10:00:00,19.5,19.63,19.41,19.63,6900.0,18.788,18.9133,18.7013,18.9133,6900.0
2008-07-03 10:30:00,19.71,19.71,19.69,19.69,47100.0,18.9903,18.9903,18.9711,18.9711,47100.0
2008-07-03 11:00:00,19.64,19.66,19.64,19.64,10200.0,18.9229,18.9422,18.9229,18.9229,10200.0
2008-07-03 11:30:00,19.65,19.65,19.59,19.59,14100.0,18.9325,18.9325,18.8747,18.8747,14100.0
2008-07-03 12:00:00,19.58,19.58,19.52,19.53,2100.0,18.8651,18.8651,18.8073,18.8169,2100.0
2008-07-03 12:30:00,19.5,19.59,19.5,19.59,6300.0,18.788,18.8747,18.788,18.8747,6300.0
2008-07-07 09:30:00,19.55,19.61,19.55,19.61,10500.0,18.8362,18.894,18.8362,18.894,10500.0
2008-07-07 10:00:00,19.57,19.58,19.5,19.5,2400.0,18.8555,18.8651,18.788,18.788,2400.0
2008-07-07 10:30:00,19.5,19.52,19.5,19.52,900.0,18.788,18.8073,18.788,18.8073,900.0
2008-07-07 11:00:00,19.41,19.41,19.4,19.41,900.0,18.7013,18.7013,18.6917,18.7013,900.0
2008-07-07 11:30:00,19.43,19.43,19.4,19.42,10200.0,18.7206,18.7206,18.6917,18.7109,10200.0
2008-07-07 12:00:00,19.4,19.4,19.31,19.34,29400.0,18.6917,18.6917,18.6049,18.6339,29400.0
2008-07-07 12:30:00,19.36,19.36,19.22,19.22,3000.0,18.6531,18.6531,18.5182,18.5182,3000.0
2008-07-07 13:00:00,19.19,19.23,19.19,19.23,9000.0,18.4893,18.5279,18.4893,18.5279,9000.0
2008-07-07 13:30:00,19.21,19.24,19.21,19.24,1500.0,18.5086,18.5375,18.5086,18.5375,1500.0
2008-07-07 14:00:00,19.22,19.22,19.17,19.2,3000.0,18.5182,18.5182,18.4701,18.499,3000.0
2008-07-07 14:30:00,19.23,19.23,19.14,19.14,3600.0,18.5279,18.5279,18.4412,18.4412,3600.0
2008-07-07 15:00:00,19.23,19.38,19.23,19.38,9000.0,18.5279,18.6724,18.5279,18.6724,9000.0
2008-07-07 15:30:00,19.44,19.5,19.39,19.39,199800.0,18.7302,18.788,18.682,18.682,199800.0
2008-07-08 09:30:00,19.46,19.62,19.43,19.62,72000.0,18.7495,18.9036,18.7206,18.9036,72000.0
2008-07-08 10:00:00,19.61,19.67,19.53,19.64,95700.0,18.894,18.9518,18.8169,18.9229,95700.0
2008-07-08 10:30:00,19.68,19.68,19.54,19.56,65100.0,18.9614,18.9614,18.8265,18.8458,65100.0
2008-07-08 11:00:00,19.59,19.7,19.55,19.68,42900.0,18.8747,18.9807,18.8362,18.9614,42900.0
2008-07-08 11:30:00,19.69,19.74,19.69,19.7,10200.0,18.9711,19.0192,18.9711,18.9807,10200.0
2008-07-08 12:00:00,19.69,19.77,19.69,19.76,12900.0,18.9711,19.0482,18.9711,19.0385,12900.0
2008-07-08 12:30:00,19.79,19.81,19.75,19.77,27600.0,19.0674,19.0867,19.0289,19.0482,27600.0
2008-07-08 13:00:00,19.79,19.79,19.72,19.75,8100.0,19.0674,19.0674,19.0,19.0289,8100.0
2008-07-08 13:30:00,19.76,19.8,19.76,19.76,141300.0,19.0385,19.0771,19.0385,19.0385,141300.0
2008-07-08 14:00:00,19.78,19.84,19.76,19.82,29700.0,19.0578,19.1156,19.0385,19.0963,29700.0
2008-07-08 14:30:00,19.85,20.03,19.85,20.03,343500.0,19.1252,19.2987,19.1252,19.2987,343500.0
2008-07-08 15:00:00,20.06,20.09,20.04,20.09,380700.0,19.3276,19.3565,19.3083,19.3565,380700.0
2008-07-08 15:30:00,20.11,20.2,20.09,20.19,574200.0,19.3757,19.4625,19.3565,19.4528,574200.0
2008-07-09 09:30:00,20.21,20.27,20.09,20.27,32100.0,19.4721,19.5299,19.3565,19.5299,32100.0
2008-07-09 10:00:00,20.27,20.41,20.23,20.4,67800.0,19.5299,19.6648,19.4914,19.6551,67800.0
2008-07-09 10:30:00,20.42,20.43,20.33,20.41,244500.0,19.6744,19.6841,19.5877,19.6648,244500.0
2008-07-09 11:00:00,20.4,20.47,20.39,20.44,73800.0,19.6551,19.7226,19.6455,19.6937,73800.0
2008-07-09 11:30:00,20.42,20.42,20.33,20.36,48300.0,19.6744,19.6744,19.5877,19.6166,48300.0
2008-07-09 12:00:00,20.35,20.37,20.31,20.37,32700.0,19.607,19.6262,19.5684,19.6262,32700.0
2008-07-09 12:30:00,20.36,20.37,20.26,20.27,31800.0,19.6166,19.6262,19.5203,19.5299,31800.0
2008-07-09 13:00:00,20.26,20.26,20.17,20.21,21300.0,19.5203,19.5203,19.4335,19.4721,21300.0
2008-07-09 13:30:00,20.21,20.24,20.2,20.2,12000.0,19.4721,19.501,19.4625,19.4625,12000.0
2008-07-09 14:00:00,20.23,20.27,20.15,20.19,24900.0,19.4914,19.5299,19.4143,19.4528,24900.0
2008-07-09 14:30:00,20.19,20.19,20.07,20.1,19200.0,19.4528,19.4528,19.3372,19.3661,19200.0
2008-07-09 15:00:00,20.1,20.1,20.04,20.09,46200.0,19.3661,19.3661,19.3083,19.3565,46200.0
2008-07-09 15:30:00,20.08,20.1,19.93,19.93,24900.0,19.3468,19.3661,19.2023,19.2023,24900.0
2008-07-10 09:30:00,20.06,20.21,20.03,20.17,95700.0,19.3276,19.4721,19.2987,19.4335,95700.0
2008-07-10 10:00:00,20.05,20.1,19.99,20.08,12900.0,19.3179,19.3661,19.2601,19.3468,12900.0
2008-07-10 10:30:00,20.05,20.16,20.05,20.13,29100.0,19.3179,19.4239,19.3179,19.395,29100.0
2008-07-10 11:00:00,20.14,20.2,20.13,20.16,17700.0,19.4046,19.4625,19.395,19.4239,17700.0
2008-07-10 11:30:00,20.21,20.24,20.18,20.18,2700.0,19.4721,19.501,19.4432,19.4432,2700.0
2008-07-10 12:00:00,20.2,20.26,20.19,20.19,8700.0,19.4625,19.5203,19.4528,19.4528,8700.0
2008-07-10 12:30:00,20.2,20.25,20.19,20.19,6600.0,19.4625,19.5106,19.4528,19.4528,6600.0
2008-07-10 13:00:00,20.27,20.29,20.26,20.27,15600.0,19.5299,19.5492,19.5203,19.5299,15600.0
2008-07-10 13:30:00,20.3,20.37,20.3,20.33,18300.0,19.5588,19.6262,19.5588,19.5877,18300.0
2008-07-10 14:00:00,20.32,20.35,20.12,20.13,138000.0,19.5781,19.607,19.3854,19.395,138000.0
2008-07-10 14:30:00,20.2,20.2,20.02,20.06,20400.0,19.4625,19.4625,19.289,19.3276,20400.0
2008-07-10 15:00:00,20.06,20.18,20.06,20.18,7800.0,19.3276,19.4432,19.3276,19.4432,7800.0
2008-07-10 15:30:00,20.22,20.27,20.16,20.26,173100.0,19.4817,19.5299,19.4239,19.5203,173100.0
2008-07-11 09:30:00,20.17,20.32,20.04,20.27,71100.0,19.4335,19.5781,19.3083,19.5299,71100.0
2008-07-11 10:00:00,20.27,20.3,20.15,20.15,29700.0,19.5299,19.5588,19.4143,19.4143,29700.0
2008-07-11 10:30:00,20.17,20.23,20.1,20.23,35700.0,19.4335,19.4914,19.3661,19.4914,35700.0
2008-07-11 11:00:00,20.2,20.27,20.18,20.22,51600.0,19.4625,19.5299,19.4432,19.4817,51600.0
2008-07-11 11:30:00,20.23,20.27,20.17,20.27,3600.0,19.4914,19.5299,19.4335,19.5299,3600.0
2008-07-11 12:00:00,20.28,20.28,20.14,20.18,159600.0,19.5395,19.5395,19.4046,19.4432,159600.0
2008-07-11 12:30:00,20.17,20.17,20.08,20.08,65700.0,19.4335,19.4335,19.3468,19.3468,65700.0
2008-07-11 13:00:00,20.11,20.21,20.1,20.21,9300.0,19.3757,19.4721,19.3661,19.4721,9300.0
2008-07-11 13:30:00,20.27,20.36,20.25,20.29,235200.0,19.5299,19.6166,19.5106,19.5492,235200.0
2008-07-11 14:00:00,20.27,20.34,20.22,20.23,102300.0,19.5299,19.5973,19.4817,19.4914,102300.0
2008-07-11 14:30:00,20.24,20.42,20.21,20.41,120900.0,19.501,19.6744,19.4721,19.6648,120900.0
2008-07-11 15:00:00,20.42,20.52,20.32,20.36,102300.0,19.6744,19.7708,19.5781,19.6166,102300.0
2008-07-11 15:30:00,20.39,20.42,20.27,20.38,124500.0,19.6455,19.6744,19.5299,19.6359,124500.0
2008-07-14 09:30:00,20.5,20.53,20.3,20.33,46500.0,19.7515,19.7804,19.5588,19.5877,46500.0
2008-07-14 10:00:00,20.34,20.39,20.25,20.25,33000.0,19.5973,19.6455,19.5106,19.5106,33000.0
2008-07-14 10:30:00,20.31,20.36,20.28,20.33,3300.0,19.5684,19.6166,19.5395,19.5877,3300.0
2008-07-14 11:00:00,20.35,20.35,20.25,20.25,3600.0,19.607,19.607,19.5106,19.5106,3600.0
2008-07-14 11:30:00,20.24,20.28,20.15,20.23,9600.0,19.501,19.5395,19.4143,19.4914,9600.0
2008-07-14 12:00:00,20.22,20.22,20.2,20.22,4500.0,19.4817,19.4817,19.4625,19.4817,4500.0
2008-07-14 12:30:00,20.23,20.23,20.18,20.18,11400.0,19.4914,19.4914,19.4432,19.4432,11400.0
2008-07-14 13:00:00,20.14,20.18,20.13,20.16,7500.0,19.4046,19.4432,19.395,19.4239,7500.0
2008-07-14 13:30:00,20.16,20.25,20.15,20.25,14700.0,19.4239,19.5106,19.4143,19.5106,14700.0
2008-07-14 14:00:00,20.22,20.22,20.22,20.22,2400.0,19.4817,19.4817,19.4817,19.4817,2400.0
2008-07-14 14:30:00,20.2,20.2,20.13,20.15,25200.0,19.4625,19.4625,19.395,19.4143,25200.0
2008-07-14 15:00:00,20.16,20.26,20.14,20.23,63900.0,19.4239,19.5203,19.4046,19.4914,63900.0
2008-07-14 15:30:00,20.27,20.3,20.18,20.21,72300.0,19.5299,19.5588,19.4432,19.4721,72300.0
2008-07-15 09:30:00,20.05,20.51,20.05,20.46,6600.0,19.3179,19.7611,19.3179,19.713,6600.0
2008-07-15 10:00:00,20.39,20.41,20.31,20.36,183900.0,19.6455,19.6648,19.5684,19.6166,183900.0
2008-07-15 10:30:00,20.35,20.45,20.33,20.41,26400.0,19.607,19.7033,19.5877,19.6648,26400.0
2008-07-15 11:00:00,20.42,20.59,20.42,20.54,44100.0,19.6744,19.8382,19.6744,19.79,44100.0
2008-07-15 11:30:00,20.54,20.63,20.48,20.63,29700.0,19.79,19.8768,19.7322,19.8768,29700.0
2008-07-15 12:00:00,20.58,20.67,20.58,20.63,37800.0,19.8286,19.9153,19.8286,19.8768,37800.0
2008-07-15 12:30:00,20.63,20.71,20.63,20.68,40800.0,19.8768,19.9538,19.8768,19.9249,40800.0
2008-07-15 13:00:00,20.68,20.73,20.65,20.65,33900.0,19.9249,19.9731,19.896,19.896,33900.0
2008-07-15 13:30:00,20.66,20.76,20.65,20.74,57600.0,19.9057,20.002,19.896,19.9827,57600.0
2008-07-15 14:00:00,20.74,20.78,20.69,20.75,49500.0,19.9827,20.0213,19.9346,19.9924,49500.0
2008-07-15 14:30:00,20.79,20.87,20.78,20.86,24600.0,20.0309,20.108,20.0213,20.0984,24600.0
2008-07-15 15:00:00,20.84,20.91,20.82,20.82,67500.0,20.0791,20.1465,20.0598,20.0598,67500.0
2008-07-15 15:30:00,20.81,20.85,20.77,20.82,135600.0,20.0502,20.0887,20.0116,20.0598,135600.0
2008-07-16 09:30:00,20.8,20.99,20.7,20.99,57600.0,20.0405,20.2236,19.9442,20.2236,57600.0
2008-07-16 10:00:00,20.96,20.97,20.85,20.92,41400.0,20.1947,20.2043,20.0887,20.1562,41400.0
2008-07-16 10:30:00,20.91,21.06,20.9,21.04,85800.0,20.1465,20.2911,20.1369,20.2718,85800.0
2008-07-16 11:00:00,21.04,21.1,21.04,21.05,119100.0,20.2718,20.3296,20.2718,20.2814,119100.0
2008-07-16 11:30:00,21.05,21.06,20.91,20.91,131100.0,20.2814,20.2911,20.1465,20.1465,131100.0
2008-07-16 12:00:00,20.87,21.0,20.87,21.0,35100.0,20.108,20.2332,20.108,20.2332,35100.0
2008-07-16 12:30:00,20.97,21.0,20.95,20.99,19200.0,20.2043,20.2332,20.1851,20.2236,19200.0
2008-07-16 13:00:00,21.02,21.05,21.0,21.03,27000.0,20.2525,20.2814,20.2332,20.2621,27000.0
2008-07-16 13:30:00,21.04,21.04,20.98,21.0,15900.0,20.2718,20.2718,20.214,20.2332,15900.0
2008-07-16 14:00:00,20.99,21.03,20.88,21.03,63300.0,20.2236,20.2621,20.1176,20.2621,63300.0
2008-07-16 14:30:00,21.04,21.04,21.0,21.04,45000.0,20.2718,20.2718,20.2332,20.2718,45000.0
2008-07-16 15:00:00,21.01,21.04,20.97,21.01,26400.0,20.2429,20.2718,20.2043,20.2429,26400.0
2008-07-16 15:30:00,21.0,21.02,20.97,20.98,219600.0,20.2332,20.2525,20.2043,20.214,219600.0
2008-07-17 09:30:00,21.06,21.13,21.02,21.03,169800.0,20.2911,20.3585,20.2525,20.2621,169800.0
2008-07-17 10:00:00,21.07,21.16,21.02,21.14,190200.0,20.3007,20.3874,20.2525,20.3681,190200.0
2008-07-17 10:30:00,21.14,21.16,21.09,21.12,112800.0,20.3681,20.3874,20.32,20.3489,112800.0
2008-07-17 11:00:00,21.12,21.13,21.04,21.12,36600.0,20.3489,20.3585,20.2718,20.3489,36600.0
2008-07-17 11:30:00,21.06,21.19,21.06,21.14,19500.0,20.2911,20.4163,20.2911,20.3681,19500.0
2008-07-17 12:00:00,21.13,21.16,21.1,21.16,71700.0,20.3585,20.3874,20.3296,20.3874,71700.0
2008-07-17 12:30:00,21.15,21.17,21.11,21.17,118200.0,20.3778,20.397,20.3392,20.397,118200.0
2008-07-17 13:00:00,21.15,21.31,21.15,21.22,42900.0,20.3778,20.5319,20.3778,20.4452,42900.0
2008-07-17 13:30:00,21.24,21.33,21.24,21.29,53100.0,20.4645,20.5512,20.4645,20.5127,53100.0
2008-07-17 14:00:00,21.29,21.34,21.29,21.29,105900.0,20.5127,20.5608,20.5127,20.5127,105900.0
2008-07-17 14:30:00,21.29,21.29,21.18,21.21,21000.0,20.5127,20.5127,20.4067,20.4356,21000.0
2008-07-17 15:00:00,21.22,21.28,21.22,21.25,43800.0,20.4452,20.503,20.4452,20.4741,43800.0
2008-07-17 15:30:00,21.25,21.27,21.19,21.26,103800.0,20.4741,20.4934,20.4163,20.4837,103800.0
2008-07-18 09:30:00,21.21,21.22,21.06,21.1,289200.0,20.4356,20.4452,20.2911,20.3296,289200.0
2008-07-18 10:00:00,21.12,21.16,21.09,21.16,84600.0,20.3489,20.3874,20.32,20.3874,84600.0
2008-07-18 10:30:00,21.16,21.27,21.07,21.14,259500.0,20.3874,20.4934,20.3007,20.3681,259500.0
2008-07-18 11:00:00,21.12,21.18,21.11,21.17,125100.0,20.3489,20.4067,20.3392,20.397,125100.0
2008-07-18 11:30:00,21.16,21.18,21.08,21.08,118500.0,20.3874,20.4067,20.3103,20.3103,118500.0
2008-07-18 12:00:00,21.1,21.1,20.98,20.98,19500.0,20.3296,20.3296,20.214,20.214,19500.0
2008-07-18 12:30:00,20.94,21.01,20.9,20.92,16500.0,20.1754,20.2429,20.1369,20.1562,16500.0
2008-07-18 13:00:00,20.93,20.98,20.89,20.94,17700.0,20.1658,20.214,20.1273,20.1754,17700.0
2008-07-18 13:30:00,20.94,21.01,20.92,20.95,11100.0,20.1754,20.2429,20.1562,20.1851,11100.0
2008-07-18 14:00:00,20.95,21.02,20.94,21.0,12300.0,20.1851,20.2525,20.1754,20.2332,12300.0
2008-07-18 14:30:00,20.98,20.99,20.96,20.98,6900.0,20.214,20.2236,20.1947,20.214,6900.0
2008-07-18 15:00:00,20.98,21.0,20.98,21.0,6000.0,20.214,20.2332,20.214,20.2332,6000.0
2008-07-18 15:30:00,21.01,21.01,20.94,20.98,23700.0,20.2429,20.2429,20.1754,20.214,23700.0
2008-07-21 09:30:00,21.35,21.59,21.34,21.54,375300.0,20.5705,20.8017,20.5608,20.7535,375300.0
2008-07-21 10:00:00,21.54,21.57,21.43,21.44,56700.0,20.7535,20.7824,20.6475,20.6572,56700.0
2008-07-21 10:30:00,21.46,21.47,21.4,21.47,40500.0,20.6764,20.6861,20.6186,20.6861,40500.0
2008-07-21 11:00:00,21.46,21.57,21.45,21.56,25200.0,20.6764,20.7824,20.6668,20.7728,25200.0
2008-07-21 11:30:00,21.55,21.56,21.5,21.5,35100.0,20.7632,20.7728,20.715,20.715,35100.0
2008-07-21 12:00:00,21.47,21.52,21.46,21.49,19800.0,20.6861,20.7343,20.6764,20.7054,19800.0
2008-07-21 12:30:00,21.5,21.5,21.44,21.44,21300.0,20.715,20.715,20.6572,20.6572,21300.0
2008-07-21 13:00:00,21.45,21.53,21.45,21.49,44400.0,20.6668,20.7439,20.6668,20.7054,44400.0
2008-07-21 13:30:00,21.48,21.53,21.47,21.5,38700.0,20.6957,20.7439,20.6861,20.715,38700.0
2008-07-21 14:00:00,21.51,21.51,21.45,21.45,26700.0,20.7246,20.7246,20.6668,20.6668,26700.0
2008-07-21 14:30:00,21.45,21.46,21.4,21.42,18900.0,20.6668,20.6764,20.6186,20.6379,18900.0
2008-07-21 15:00:00,21.42,21.51,21.4,21.48,260700.0,20.6379,20.7246,20.6186,20.6957,260700.0
2008-07-21 15:30:00,21.46,21.51,21.39,21.41,30900.0,20.6764,20.7246,20.609,20.6283,30900.0
2008-07-21 16:00:00,21.42,21.42,21.42,21.42,1800.0,20.6379,20.6379,20.6379,20.6379,1800.0
2008-07-22 09:30:00,21.52,21.65,21.39,21.62,192600.0,20.7343,20.8595,20.609,20.8306,192600.0
2008-07-22 10:00:00,21.62,21.73,21.62,21.66,164700.0,20.8306,20.9366,20.8306,20.8691,164700.0
2008-07-22 10:30:00,21.66,21.69,21.62,21.64,88200.0,20.8691,20.898,20.8306,20.8499,88200.0
2008-07-22 11:00:00,21.64,21.75,21.64,21.75,81900.0,20.8499,20.9559,20.8499,20.9559,81900.0
2008-07-22 11:30:00,21.76,21.76,21.73,21.76,53100.0,20.9655,20.9655,20.9366,20.9655,53100.0
2008-07-22 12:00:00,21.76,21.8,21.73,21.77,41100.0,20.9655,21.004,20.9366,20.9751,41100.0
2008-07-22 12:30:00,21.78,21.79,21.77,21.78,47100.0,20.9848,20.9944,20.9751,20.9848,47100.0
2008-07-22 13:00:00,21.77,21.78,21.7,21.75,106500.0,20.9751,20.9848,20.9077,20.9559,106500.0
2008-07-22 13:30:00,21.75,21.79,21.75,21.79,54600.0,20.9559,20.9944,20.9559,20.9944,54600.0
2008-07-22 14:00:00,21.79,21.83,21.73,21.83,55800.0,20.9944,21.0329,20.9366,21.0329,55800.0
2008-07-22 14:30:00,21.84,21.86,21.79,21.84,217200.0,21.0426,21.0618,20.9944,21.0426,217200.0
2008-07-22 15:00:00,21.86,21.9,21.82,21.89,92100.0,21.0618,21.1004,21.0233,21.0907,92100.0
2008-07-22 15:30:00,21.89,22.01,21.88,21.99,204000.0,21.0907,21.2064,21.0811,21.1871,204000.0
2008-07-22 16:00:00,22.03,22.05,21.93,22.05,9600.0,21.2256,21.2449,21.1293,21.2449,9600.0
2008-07-23 09:30:00,22.0,22.0,21.88,21.93,828900.0,21.1967,21.1967,21.0811,21.1293,828900.0
2008-07-23 10:00:00,21.94,21.97,21.9,21.93,520200.0,21.1389,21.1678,21.1004,21.1293,520200.0
2008-07-23 10:30:00,21.94,22.03,21.94,21.98,706200.0,21.1389,21.2256,21.1389,21.1775,706200.0
2008-07-23 11:00:00,21.99,22.08,21.95,22.03,261900.0,21.1871,21.2738,21.1486,21.2256,261900.0
2008-07-23 11:30:00,22.03,22.08,22.01,22.04,375300.0,21.2256,21.2738,21.2064,21.2353,375300.0
2008-07-23 12:00:00,22.02,22.04,21.85,21.88,129900.0,21.216,21.2353,21.0522,21.0811,129900.0
2008-07-23 12:30:00,21.88,21.9,21.85,21.89,32100.0,21.0811,21.1004,21.0522,21.0907,32100.0
2008-07-23 13:00:00,21.88,21.9,21.83,21.87,26400.0,21.0811,21.1004,21.0329,21.0715,26400.0
2008-07-23 13:30:00,21.83,21.91,21.79,21.82,98400.0,21.0329,21.11,20.9944,21.0233,98400.0
2008-07-23 14:00:00,21.82,21.88,21.81,21.87,23100.0,21.0233,21.0811,21.0137,21.0715,23100.0
2008-07-23 14:30:00,21.9,21.91,21.78,21.79,126300.0,21.1004,21.11,20.9848,20.9944,126300.0
2008-07-23 15:00:00,21.77,21.79,21.74,21.77,130200.0,20.9751,20.9944,20.9462,20.9751,130200.0
2008-07-23 15:30:00,21.78,21.84,21.75,21.8,228600.0,20.9848,21.0426,20.9559,21.004,228600.0
2008-07-23 16:00:00,21.94,21.94,21.79,21.79,45900.0,21.1389,21.1389,20.9944,20.9944,45900.0
2008-07-24 09:30:00,21.87,21.87,21.67,21.69,146400.0,21.0715,21.0715,20.8788,20.898,146400.0
2008-07-24 10:00:00,21.68,21.69,21.57,21.63,62700.0,20.8884,20.898,20.7824,20.8402,62700.0
2008-07-24 10:30:00,21.66,21.74,21.66,21.71,14400.0,20.8691,20.9462,20.8691,20.9173,14400.0
2008-07-24 11:00:00,21.67,21.7,21.62,21.64,11700.0,20.8788,20.9077,20.8306,20.8499,11700.0
2008-07-24 11:30:00,21.61,21.77,21.61,21.77,14700.0,20.821,20.9751,20.821,20.9751,14700.0
2008-07-24 12:00:00,21.76,21.76,21.72,21.72,13200.0,20.9655,20.9655,20.927,20.927,13200.0
2008-07-24 12:30:00,21.69,21.69,21.63,21.64,30900.0,20.898,20.898,20.8402,20.8499,30900.0
2008-07-24 13:00:00,21.64,21.75,21.62,21.71,12000.0,20.8499,20.9559,20.8306,20.9173,12000.0
2008-07-24 13:30:00,21.74,21.77,21.72,21.74,9000.0,20.9462,20.9751,20.927,20.9462,9000.0
2008-07-24 14:00:00,21.74,21.79,21.72,21.77,14400.0,20.9462,20.9944,20.927,20.9751,14400.0
2008-07-24 14:30:00,21.77,21.78,21.72,21.77,54900.0,20.9751,20.9848,20.927,20.9751,54900.0
2008-07-24 15:00:00,21.77,21.8,21.69,21.71,31800.0,20.9751,21.004,20.898,20.9173,31800.0
2008-07-24 15:30:00,21.72,21.76,21.6,21.65,342600.0,20.927,20.9655,20.8113,20.8595,342600.0
2008-07-24 16:00:00,21.62,21.62,21.57,21.57,3600.0,20.8306,20.8306,20.7824,20.7824,3600.0
2008-07-25 09:30:00,21.61,21.63,21.43,21.47,108300.0,20.821,20.8402,20.6475,20.6861,108300.0
2008-07-25 10:00:00,21.51,21.58,21.44,21.58,29700.0,20.7246,20.7921,20.6572,20.7921,29700.0
2008-07-25 10:30:00,21.6,21.66,21.57,21.66,11400.0,20.8113,20.8691,20.7824,20.8691,11400.0
2008-07-25 11:00:00,21.68,21.72,21.66,21.72,140100.0,20.8884,20.927,20.8691,20.927,140100.0
2008-07-25 11:30:00,21.74,21.74,21.67,21.67,13200.0,20.9462,20.9462,20.8788,20.8788,13200.0
2008-07-25 12:00:00,21.66,21.66,21.58,21.58,14400.0,20.8691,20.8691,20.7921,20.7921,14400.0
2008-07-25 12:30:00,21.63,21.64,21.6,21.64,15900.0,20.8402,20.8499,20.8113,20.8499,15900.0
2008-07-25 13:00:00,21.69,21.7,21.66,21.66,127500.0,20.898,20.9077,20.8691,20.8691,127500.0
2008-07-25 13:30:00,21.66,21.71,21.66,21.67,8400.0,20.8691,20.9173,20.8691,20.8788,8400.0
2008-07-25 14:00:00,21.68,21.71,21.66,21.67,16800.0,20.8884,20.9173,20.8691,20.8788,16800.0
2008-07-25 14:30:00,21.66,21.75,21.66,21.74,14100.0,20.8691,20.9559,20.8691,20.9462,14100.0
2008-07-25 15:00:00,21.7,21.73,21.69,21.7,9000.0,20.9077,20.9366,20.898,20.9077,9000.0
2008-07-25 15:30:00,21.7,21.75,21.65,21.72,316500.0,20.9077,20.9559,20.8595,20.927,316500.0
2008-07-25 16:00:00,21.73,21.73,21.69,21.69,5100.0,20.9366,20.9366,20.898,20.898,5100.0
2008-07-28 09:30:00,21.94,22.1,21.9,21.95,360000.0,21.1389,21.2931,21.1004,21.1486,360000.0
2008-07-28 10:00:00,21.94,21.95,21.84,21.91,63900.0,21.1389,21.1486,21.0426,21.11,63900.0
2008-07-28 10:30:00,21.91,21.91,21.8,21.83,113100.0,21.11,21.11,21.004,21.0329,113100.0
2008-07-28 11:00:00,21.82,21.82,21.7,21.74,85800.0,21.0233,21.0233,20.9077,20.9462,85800.0
2008-07-28 11:30:00,21.73,21.78,21.71,21.76,34800.0,20.9366,20.9848,20.9173,20.9655,34800.0
2008-07-28 12:00:00,21.75,21.79,21.74,21.78,86700.0,20.9559,20.9944,20.9462,20.9848,86700.0
2008-07-28 12:30:00,21.78,21.79,21.64,21.65,350400.0,20.9848,20.9944,20.8499,20.8595,350400.0
2008-07-28 13:00:00,21.65,21.69,21.62,21.63,18600.0,20.8595,20.898,20.8306,20.8402,18600.0
2008-07-28 13:30:00,21.66,21.66,21.62,21.65,24900.0,20.8691,20.8691,20.8306,20.8595,24900.0
2008-07-28 14:00:00,21.63,21.64,21.54,21.54,242700.0,20.8402,20.8499,20.7535,20.7535,242700.0
2008-07-28 14:30:00,21.59,21.62,21.51,21.54,24600.0,20.8017,20.8306,20.7246,20.7535,24600.0
2008-07-28 15:00:00,21.54,21.58,21.53,21.58,334200.0,20.7535,20.7921,20.7439,20.7921,334200.0
2008-07-28 15:30:00,21.58,21.59,21.5,21.52,199500.0,20.7921,20.8017,20.715,20.7343,199500.0
2008-07-28 16:00:00,21.52,21.79,21.52,21.79,20100.0,20.7343,20.9944,20.7343,20.9944,20100.0
2008-07-29 09:30:00,21.77,21.91,21.72,21.82,336900.0,20.9751,21.11,20.927,21.0233,336900.0
2008-07-29 10:00:00,21.85,21.93,21.83,21.85,116400.0,21.0522,21.1293,21.0329,21.0522,116400.0
2008-07-29 10:30:00,21.86,21.94,21.82,21.89,33300.0,21.0618,21.1389,21.0233,21.0907,33300.0
2008-07-29 11:00:00,21.91,21.92,21.85,21.92,49800.0,21.11,21.1196,21.0522,21.1196,49800.0
2008-07-29 11:30:00,21.9,21.95,21.86,21.93,226800.0,21.1004,21.1486,21.0618,21.1293,226800.0
2008-07-29 12:00:00,21.93,21.95,21.89,21.95,125700.0,21.1293,21.1486,21.0907,21.1486,125700.0
2008-07-29 12:30:00,21.94,21.95,21.89,21.9,25800.0,21.1389,21.1486,21.0907,21.1004,25800.0
2008-07-29 13:00:00,21.88,21.92,21.87,21.92,199500.0,21.0811,21.1196,21.0715,21.1196,199500.0
2008-07-29 13:30:00,21.94,21.96,21.88,21.88,60300.0,21.1389,21.1582,21.0811,21.0811,60300.0
2008-07-29 14:00:00,21.89,21.9,21.83,21.9,29700.0,21.0907,21.1004,21.0329,21.1004,29700.0
2008-07-29 14:30:00,21.9,21.91,21.82,21.88,281100.0,21.1004,21.11,21.0233,21.0811,281100.0
2008-07-29 15:00:00,21.88,21.95,21.87,21.89,37200.0,21.0811,21.1486,21.0715,21.0907,37200.0
2008-07-29 15:30:00,21.88,21.94,21.88,21.9,181500.0,21.0811,21.1389,21.0811,21.1004,181500.0
2008-07-29 16:00:00,21.9,21.9,21.9,21.9,600.0,21.1004,21.1004,21.1004,21.1004,600.0
2008-07-30 09:30:00,22.05,22.12,21.91,21.96,264600.0,21.2449,21.3123,21.11,21.1582,264600.0
2008-07-30 10:00:00,21.96,22.03,21.93,22.03,81600.0,21.1582,21.2256,21.1293,21.2256,81600.0
2008-07-30 10:30:00,22.05,22.06,21.95,21.95,93600.0,21.2449,21.2545,21.1486,21.1486,93600.0
2008-07-30 11:00:00,21.93,22.02,21.91,21.99,104700.0,21.1293,21.216,21.11,21.1871,104700.0
2008-07-30 11:30:00,22.0,22.01,21.93,21.94,35100.0,21.1967,21.2064,21.1293,21.1389,35100.0
2008-07-30 12:00:00,21.95,21.97,21.88,21.95,89400.0,21.1486,21.1678,21.0811,21.1486,89400.0
2008-07-30 12:30:00,21.94,21.95,21.78,21.79,66300.0,21.1389,21.1486,20.9848,20.9944,66300.0
2008-07-30 13:00:00,21.8,21.8,21.64,21.7,65700.0,21.004,21.004,20.8499,20.9077,65700.0
2008-07-30 13:30:00,21.68,21.7,21.57,21.6,238800.0,20.8884,20.9077,20.7824,20.8113,238800.0
2008-07-30 14:00:00,21.62,21.64,21.59,21.64,146700.0,20.8306,20.8499,20.8017,20.8499,146700.0
2008-07-30 14:30:00,21.64,21.75,21.64,21.75,78300.0,20.8499,20.9559,20.8499,20.9559,78300.0
2008-07-30 15:00:00,21.76,21.84,21.73,21.83,43800.0,20.9655,21.0426,20.9366,21.0329,43800.0
2008-07-30 15:30:00,21.84,21.87,21.82,21.86,51600.0,21.0426,21.0715,21.0233,21.0618,51600.0
2008-07-30 16:00:00,21.84,21.84,21.84,21.84,900.0,21.0426,21.0426,21.0426,21.0426,900.0
2008-07-31 09:30:00,22.41,23.04,22.28,23.03,232800.0,21.5918,22.1988,21.4665,22.1891,232800.0
2008-07-31 10:00:00,23.03,23.12,22.97,23.11,293100.0,22.1891,22.2758,22.1313,22.2662,293100.0
2008-07-31 10:30:00,23.1,23.1,22.98,23.0,166500.0,22.2566,22.2566,22.1409,22.1602,166500.0
2008-07-31 11:00:00,23.0,23.0,22.84,22.85,115200.0,22.1602,22.1602,22.0061,22.0157,115200.0
2008-07-31 11:30:00,22.83,22.87,22.74,22.8,116100.0,21.9964,22.035,21.9097,21.9675,116100.0
2008-07-31 12:00:00,22.78,22.89,22.78,22.88,252000.0,21.9482,22.0542,21.9482,22.0446,252000.0
2008-07-31 12:30:00,22.87,22.93,22.87,22.9,13200.0,22.035,22.0928,22.035,22.0639,13200.0
2008-07-31 13:00:00,22.94,22.96,22.92,22.93,73500.0,22.1024,22.1217,22.0831,22.0928,73500.0
2008-07-31 13:30:00,22.94,23.01,22.93,22.96,56100.0,22.1024,22.1699,22.0928,22.1217,56100.0
2008-07-31 14:00:00,22.94,22.99,22.93,22.99,62400.0,22.1024,22.1506,22.0928,22.1506,62400.0
2008-07-31 14:30:00,23.02,23.12,23.0,23.11,39900.0,22.1795,22.2758,22.1602,22.2662,39900.0
2008-07-31 15:00:00,23.11,23.13,23.05,23.12,145200.0,22.2662,22.2855,22.2084,22.2758,145200.0
2008-07-31 15:30:00,23.1,23.1,23.0,23.02,168300.0,22.2566,22.2566,22.1602,22.1795,168300.0
2008-07-31 16:00:00,23.01,23.05,23.01,23.05,9000.0,22.1699,22.2084,22.1699,22.2084,9000.0
2008-08-01 09:30:00,22.74,22.74,22.5,22.54,232200.0,21.9097,21.9097,21.6785,21.717,232200.0
2008-08-01 10:00:00,22.56,22.56,22.4,22.45,523800.0,21.7363,21.7363,21.5821,21.6303,523800.0
2008-08-01 10:30:00,22.45,22.54,22.45,22.49,65100.0,21.6303,21.717,21.6303,21.6688,65100.0
2008-08-01 11:00:00,22.49,22.51,22.44,22.5,222300.0,21.6688,21.6881,21.6207,21.6785,222300.0
2008-08-01 11:30:00,22.52,22.62,22.52,22.61,77100.0,21.6977,21.7941,21.6977,21.7845,77100.0
2008-08-01 12:00:00,22.61,22.62,22.58,22.59,252300.0,21.7845,21.7941,21.7556,21.7652,252300.0
2008-08-01 12:30:00,22.6,22.64,22.57,22.58,127800.0,21.7748,21.8134,21.7459,21.7556,127800.0
2008-08-01 13:00:00,22.57,22.65,22.57,22.64,98400.0,21.7459,21.823,21.7459,21.8134,98400.0
2008-08-01 13:30:00,22.64,22.68,22.62,22.67,102600.0,21.8134,21.8519,21.7941,21.8423,102600.0
2008-08-01 14:00:00,22.66,22.68,22.6,22.64,87000.0,21.8326,21.8519,21.7748,21.8134,87000.0
2008-08-01 14:30:00,22.63,22.67,22.6,22.64,83100.0,21.8037,21.8423,21.7748,21.8134,83100.0
2008-08-01 15:00:00,22.64,22.68,22.61,22.67,104400.0,21.8134,21.8519,21.7845,21.8423,104400.0
2008-08-01 15:30:00,22.66,22.68,22.59,22.62,114600.0,21.8326,21.8519,21.7652,21.7941,114600.0
2008-08-01 16:00:00,22.62,22.62,22.62,22.62,4200.0,21.7941,21.7941,21.7941,21.7941,4200.0
2008-08-04 09:30:00,22.45,22.54,22.45,22.48,84600.0,21.6303,21.717,21.6303,21.6592,84600.0
2008-08-04 10:00:00,22.49,22.49,22.3,22.31,54600.0,21.6688,21.6688,21.4858,21.4954,54600.0
2008-08-04 10:30:00,22.3,22.34,22.23,22.29,99600.0,21.4858,21.5243,21.4183,21.4761,99600.0
2008-08-04 11:00:00,22.27,22.34,22.27,22.33,168300.0,21.4569,21.5243,21.4569,21.5147,168300.0
2008-08-04 11:30:00,22.32,22.39,22.32,22.36,52200.0,21.505,21.5725,21.505,21.5436,52200.0
2008-08-04 12:00:00,22.38,22.38,22.35,22.36,52800.0,21.5629,21.5629,21.5339,21.5436,52800.0
2008-08-04 12:30:00,22.37,22.39,22.32,22.34,73800.0,21.5532,21.5725,21.505,21.5243,73800.0
2008-08-04 13:00:00,22.33,22.34,22.28,22.3,86400.0,21.5147,21.5243,21.4665,21.4858,86400.0
2008-08-04 13:30:00,22.31,22.35,22.3,22.35,49500.0,21.4954,21.5339,21.4858,21.5339,49500.0
2008-08-04 14:00:00,22.35,22.42,22.34,22.42,177600.0,21.5339,21.6014,21.5243,21.6014,177600.0
2008-08-04 14:30:00,22.41,22.43,22.41,22.41,24900.0,21.5918,21.611,21.5918,21.5918,24900.0
2008-08-04 15:00:00,22.41,22.43,22.38,22.39,42300.0,21.5918,21.611,21.5629,21.5725,42300.0
2008-08-04 15:30:00,22.38,22.41,22.34,22.36,99300.0,21.5629,21.5918,21.5243,21.5436,99300.0
2008-08-04 16:00:00,22.37,22.46,22.37,22.46,15300.0,21.5532,21.6399,21.5532,21.6399,15300.0
2008-08-05 09:30:00,22.51,22.54,22.44,22.51,174600.0,21.6881,21.717,21.6207,21.6881,174600.0
2008-08-05 10:00:00,22.51,22.53,22.45,22.47,84300.0,21.6881,21.7074,21.6303,21.6496,84300.0
2008-08-05 10:30:00,22.47,22.48,22.45,22.48,56100.0,21.6496,21.6592,21.6303,21.6592,56100.0
2008-08-05 11:00:00,22.47,22.5,22.46,22.5,64800.0,21.6496,21.6785,21.6399,21.6785,64800.0
2008-08-05 11:30:00,22.5,22.51,22.48,22.5,52500.0,21.6785,21.6881,21.6592,21.6785,52500.0
2008-08-05 12:00:00,22.5,22.5,22.45,22.45,54600.0,21.6785,21.6785,21.6303,21.6303,54600.0
2008-08-05 12:30:00,22.45,22.46,22.44,22.46,54900.0,21.6303,21.6399,21.6207,21.6399,54900.0
2008-08-05 13:00:00,22.45,22.46,22.44,22.45,4200.0,21.6303,21.6399,21.6207,21.6303,4200.0
2008-08-05 13:30:00,22.44,22.5,22.43,22.48,243600.0,21.6207,21.6785,21.611,21.6592,243600.0
2008-08-05 14:00:00,22.47,22.54,22.42,22.46,58500.0,21.6496,21.717,21.6014,21.6399,58500.0
2008-08-05 14:30:00,22.48,22.51,22.42,22.48,160500.0,21.6592,21.6881,21.6014,21.6592,160500.0
2008-08-05 15:00:00,22.48,22.53,22.48,22.51,288900.0,21.6592,21.7074,21.6592,21.6881,288900.0
2008-08-05 15:30:00,22.51,22.61,22.47,22.59,135900.0,21.6881,21.7845,21.6496,21.7652,135900.0
2008-08-05 16:00:00,22.59,22.59,22.59,22.59,300.0,21.7652,21.7652,21.7652,21.7652,300.0
2008-08-06 09:30:00,22.5,22.5,22.35,22.38,234000.0,21.6785,21.6785,21.5339,21.5629,234000.0
2008-08-06 10:00:00,22.36,22.36,22.22,22.27,124800.0,21.5436,21.5436,21.4087,21.4569,124800.0
2008-08-06 10:30:00,22.27,22.27,22.19,22.23,46500.0,21.4569,21.4569,21.3798,21.4183,46500.0
2008-08-06 11:00:00,22.22,22.29,22.21,22.29,207000.0,21.4087,21.4761,21.3991,21.4761,207000.0
2008-08-06 11:30:00,22.28,22.35,22.28,22.29,113700.0,21.4665,21.5339,21.4665,21.4761,113700.0
2008-08-06 12:00:00,22.3,22.36,22.3,22.34,86400.0,21.4858,21.5436,21.4858,21.5243,86400.0
2008-08-06 12:30:00,22.34,22.43,22.33,22.43,164400.0,21.5243,21.611,21.5147,21.611,164400.0
2008-08-06 13:00:00,22.42,22.46,22.41,22.46,151800.0,21.6014,21.6399,21.5918,21.6399,151800.0
2008-08-06 13:30:00,22.47,22.5,22.45,22.47,27000.0,21.6496,21.6785,21.6303,21.6496,27000.0
2008-08-06 14:00:00,22.47,22.52,22.45,22.52,21600.0,21.6496,21.6977,21.6303,21.6977,21600.0
2008-08-06 14:30:00,22.52,22.62,22.51,22.59,354300.0,21.6977,21.7941,21.6881,21.7652,354300.0
2008-08-06 15:00:00,22.57,22.6,22.53,22.54,47100.0,21.7459,21.7748,21.7074,21.717,47100.0
2008-08-06 15:30:00,22.53,22.6,22.53,22.56,94500.0,21.7074,21.7748,21.7074,21.7363,94500.0
2008-08-06 16:00:00,22.56,22.62,22.56,22.62,1200.0,21.7363,21.7941,21.7363,21.7941,1200.0
2008-08-07 09:30:00,22.53,22.53,22.33,22.4,120600.0,21.7074,21.7074,21.5147,21.5821,120600.0
2008-08-07 10:00:00,22.41,22.44,22.36,22.43,54300.0,21.5918,21.6207,21.5436,21.611,54300.0
2008-08-07 10:30:00,22.42,22.47,22.4,22.44,52200.0,21.6014,21.6496,21.5821,21.6207,52200.0
2008-08-07 11:00:00,22.46,22.46,22.39,22.43,48600.0,21.6399,21.6399,21.5725,21.611,48600.0
2008-08-07 11:30:00,22.43,22.43,22.39,22.4,32400.0,21.611,21.611,21.5725,21.5821,32400.0
2008-08-07 12:00:00,22.4,22.44,22.37,22.43,29400.0,21.5821,21.6207,21.5532,21.611,29400.0
2008-08-07 12:30:00,22.43,22.53,22.41,22.51,33300.0,21.611,21.7074,21.5918,21.6881,33300.0
2008-08-07 13:00:00,22.51,22.51,22.48,22.48,34200.0,21.6881,21.6881,21.6592,21.6592,34200.0
2008-08-07 13:30:00,22.48,22.5,22.47,22.47,42000.0,21.6592,21.6785,21.6496,21.6496,42000.0
2008-08-07 14:00:00,22.47,22.48,22.46,22.48,44100.0,21.6496,21.6592,21.6399,21.6592,44100.0
2008-08-07 14:30:00,22.48,22.48,22.39,22.42,50100.0,21.6592,21.6592,21.5725,21.6014,50100.0
2008-08-07 15:00:00,22.42,22.43,22.03,22.03,169800.0,21.6014,21.611,21.2256,21.2256,169800.0
2008-08-07 15:30:00,22.03,22.03,21.73,21.77,363900.0,21.2256,21.2256,20.9366,20.9751,363900.0
2008-08-07 16:00:00,21.75,21.78,21.67,21.7,20100.0,20.9559,20.9848,20.8788,20.9077,20100.0
2008-08-08 09:30:00,21.94,22.11,21.88,22.06,86700.0,21.1389,21.3027,21.0811,21.2545,86700.0
2008-08-08 10:00:00,22.04,22.21,22.0,22.18,61800.0,21.2353,21.3991,21.1967,21.3702,61800.0
2008-08-08 10:30:00,22.17,22.19,22.07,22.19,35100.0,21.3605,21.3798,21.2642,21.3798,35100.0
2008-08-08 11:00:00,22.18,22.23,22.17,22.23,21300.0,21.3702,21.4183,21.3605,21.4183,21300.0
2008-08-08 11:30:00,22.22,22.31,22.22,22.31,255900.0,21.4087,21.4954,21.4087,21.4954,255900.0
2008-08-08 12:00:00,22.3,22.35,22.27,22.32,27000.0,21.4858,21.5339,21.4569,21.505,27000.0
2008-08-08 12:30:00,22.33,22.34,22.32,22.34,41700.0,21.5147,21.5243,21.505,21.5243,41700.0
2008-08-08 13:00:00,22.32,22.37,22.29,22.37,21300.0,21.505,21.5532,21.4761,21.5532,21300.0
2008-08-08 13:30:00,22.36,22.43,22.33,22.33,34500.0,21.5436,21.611,21.5147,21.5147,34500.0
2008-08-08 14:00:00,22.32,22.38,22.3,22.38,30000.0,21.505,21.5629,21.4858,21.5629,30000.0
2008-08-08 14:30:00,22.37,22.42,22.37,22.38,44700.0,21.5532,21.6014,21.5532,21.5629,44700.0
2008-08-08 15:00:00,22.39,22.41,22.31,22.32,31800.0,21.5725,21.5918,21.4954,21.505,31800.0
2008-08-08 15:30:00,22.31,22.41,22.31,22.4,306900.0,21.4954,21.5918,21.4954,21.5821,306900.0
2008-08-08 16:00:00,22.38,22.53,22.38,22.53,600.0,21.5629,21.7074,21.5629,21.7074,600.0
2008-08-11 09:30:00,22.33,22.6,22.33,22.58,175800.0,21.5147,21.7748,21.5147,21.7556,175800.0
2008-08-11 10:00:00,22.59,22.65,22.54,22.61,83700.0,21.7652,21.823,21.717,21.7845,83700.0
2008-08-11 10:30:00,22.6,22.63,22.59,22.62,59100.0,21.7748,21.8037,21.7652,21.7941,59100.0
2008-08-11 11:00:00,22.61,22.66,22.6,22.64,31500.0,21.7845,21.8326,21.7748,21.8134,31500.0
2008-08-11 11:30:00,22.64,22.7,22.63,22.69,44400.0,21.8134,21.8712,21.8037,21.8615,44400.0
2008-08-11 12:00:00,22.69,22.78,22.69,22.78,105300.0,21.8615,21.9482,21.8615,21.9482,105300.0
2008-08-11 12:30:00,22.78,22.83,22.75,22.83,140700.0,21.9482,21.9964,21.9193,21.9964,140700.0
2008-08-11 13:00:00,22.82,22.88,22.79,22.86,132000.0,21.9868,22.0446,21.9579,22.0253,132000.0
2008-08-11 13:30:00,22.85,22.89,22.81,22.85,50700.0,22.0157,22.0542,21.9772,22.0157,50700.0
2008-08-11 14:00:00,22.85,22.85,22.77,22.8,66600.0,22.0157,22.0157,21.9386,21.9675,66600.0
2008-08-11 14:30:00,22.83,22.84,22.75,22.8,403500.0,21.9964,22.0061,21.9193,21.9675,403500.0
2008-08-11 15:00:00,22.81,22.86,22.78,22.78,76200.0,21.9772,22.0253,21.9482,21.9482,76200.0
2008-08-11 15:30:00,22.8,22.84,22.76,22.84,171900.0,21.9675,22.0061,21.929,22.0061,171900.0
2008-08-11 16:00:00,22.84,22.84,22.84,22.84,2400.0,22.0061,22.0061,22.0061,22.0061,2400.0
2008-08-12 09:30:00,22.89,22.89,22.6,22.7,231000.0,22.0542,22.0542,21.7748,21.8712,231000.0
2008-08-12 10:00:00,22.7,22.81,22.69,22.72,44400.0,21.8712,21.9772,21.8615,21.8904,44400.0
2008-08-12 10:30:00,22.71,22.8,22.67,22.72,137700.0,21.8808,21.9675,21.8423,21.8904,137700.0
2008-08-12 11:00:00,22.72,22.8,22.69,22.8,75300.0,21.8904,21.9675,21.8615,21.9675,75300.0
2008-08-12 11:30:00,22.8,22.8,22.74,22.76,60000.0,21.9675,21.9675,21.9097,21.929,60000.0
2008-08-12 12:00:00,22.74,22.76,22.7,22.73,44700.0,21.9097,21.929,21.8712,21.9001,44700.0
2008-08-12 12:30:00,22.73,22.74,22.69,22.74,42900.0,21.9001,21.9097,21.8615,21.9097,42900.0
2008-08-12 13:00:00,22.74,22.81,22.74,22.78,31500.0,21.9097,21.9772,21.9097,21.9482,31500.0
2008-08-12 13:30:00,22.78,22.84,22.77,22.8,61200.0,21.9482,22.0061,21.9386,21.9675,61200.0
2008-08-12 14:00:00,22.8,22.89,22.78,22.88,62100.0,21.9675,22.0542,21.9482,22.0446,62100.0
2008-08-12 14:30:00,22.87,22.89,22.84,22.84,49200.0,22.035,22.0542,22.0061,22.0061,49200.0
2008-08-12 15:00:00,22.84,22.85,22.81,22.84,66300.0,22.0061,22.0157,21.9772,22.0061,66300.0
2008-08-12 15:30:00,22.82,22.84,22.75,22.84,418500.0,21.9868,22.0061,21.9193,22.0061,418500.0
2008-08-12 16:00:00,22.84,22.87,22.84,22.87,3600.0,22.0061,22.035,22.0061,22.035,3600.0
2008-08-13 09:30:00,22.9,22.9,22.62,22.75,323400.0,22.0639,22.0639,21.7941,21.9193,323400.0
2008-08-13 10:00:00,22.75,22.79,22.67,22.77,391800.0,21.9193,21.9579,21.8423,21.9386,391800.0
2008-08-13 10:30:00,22.74,22.79,22.7,22.72,116700.0,21.9097,21.9579,21.8712,21.8904,116700.0
2008-08-13 11:00:00,22.73,22.73,22.62,22.65,48000.0,21.9001,21.9001,21.7941,21.823,48000.0
2008-08-13 11:30:00,22.65,22.65,22.54,22.55,60900.0,21.823,21.823,21.717,21.7266,60900.0
2008-08-13 12:00:00,22.55,22.59,22.47,22.48,62100.0,21.7266,21.7652,21.6496,21.6592,62100.0
2008-08-13 12:30:00,22.48,22.54,22.48,22.52,22500.0,21.6592,21.717,21.6592,21.6977,22500.0
2008-08-13 13:00:00,22.52,22.57,22.47,22.56,24600.0,21.6977,21.7459,21.6496,21.7363,24600.0
2008-08-13 13:30:00,22.57,22.63,22.54,22.62,25500.0,21.7459,21.8037,21.717,21.7941,25500.0
2008-08-13 14:00:00,22.63,22.64,22.55,22.61,63300.0,21.8037,21.8134,21.7266,21.7845,63300.0
2008-08-13 14:30:00,22.63,22.74,22.62,22.72,46200.0,21.8037,21.9097,21.7941,21.8904,46200.0
2008-08-13 15:00:00,22.73,22.75,22.67,22.7,105900.0,21.9001,21.9193,21.8423,21.8712,105900.0
2008-08-13 15:30:00,22.71,22.72,22.65,22.71,158400.0,21.8808,21.8904,21.823,21.8808,158400.0
2008-08-13 16:00:00,22.69,22.83,22.69,22.83,900.0,21.8615,21.9964,21.8615,21.9964,900.0
2008-08-14 09:30:00,22.72,22.8,22.64,22.79,55800.0,21.8904,21.9675,21.8134,21.9579,55800.0
2008-08-14 10:00:00,22.8,22.81,22.74,22.81,25500.0,21.9675,21.9772,21.9097,21.9772,25500.0
2008-08-14 10:30:00,22.81,22.99,22.81,22.97,99000.0,21.9772,22.1506,21.9772,22.1313,99000.0
2008-08-14 11:00:00,22.97,23.0,22.96,22.99,85800.0,22.1313,22.1602,22.1217,22.1506,85800.0
2008-08-14 11:30:00,22.98,23.01,22.96,23.01,42900.0,22.1409,22.1699,22.1217,22.1699,42900.0
2008-08-14 12:00:00,23.02,23.06,23.0,23.0,49200.0,22.1795,22.218,22.1602,22.1602,49200.0
2008-08-14 12:30:00,23.0,23.12,22.99,23.09,570600.0,22.1602,22.2758,22.1506,22.2469,570600.0
2008-08-14 13:00:00,23.07,23.09,23.04,23.05,183000.0,22.2277,22.2469,22.1988,22.2084,183000.0
2008-08-14 13:30:00,23.05,23.09,23.04,23.07,425700.0,22.2084,22.2469,22.1988,22.2277,425700.0
2008-08-14 14:00:00,23.07,23.11,23.05,23.11,38400.0,22.2277,22.2662,22.2084,22.2662,38400.0
2008-08-14 14:30:00,23.11,23.13,23.05,23.08,29100.0,22.2662,22.2855,22.2084,22.2373,29100.0
2008-08-14 15:00:00,23.07,23.1,23.03,23.08,37800.0,22.2277,22.2566,22.1891,22.2373,37800.0
2008-08-14 15:30:00,23.08,23.17,23.07,23.15,70200.0,22.2373,22.324,22.2277,22.3047,70200.0
2008-08-14 16:00:00,23.16,23.16,23.16,23.16,300.0,22.3144,22.3144,22.3144,22.3144,300.0
2008-08-15 09:30:00,23.17,23.28,23.14,23.25,250800.0,22.324,22.43,22.2951,22.4011,250800.0
2008-08-15 10:00:00,23.26,23.26,23.01,23.04,102000.0,22.4107,22.4107,22.1699,22.1988,102000.0
2008-08-15 10:30:00,23.04,23.11,23.03,23.09,40500.0,22.1988,22.2662,22.1891,22.2469,40500.0
2008-08-15 11:00:00,23.08,23.08,22.98,23.03,14100.0,22.2373,22.2373,22.1409,22.1891,14100.0
2008-08-15 11:30:00,23.04,23.07,22.96,22.96,26700.0,22.1988,22.2277,22.1217,22.1217,26700.0
2008-08-15 12:00:00,22.97,23.0,22.95,22.96,113100.0,22.1313,22.1602,22.112,22.1217,113100.0
2008-08-15 12:30:00,22.98,23.01,22.98,22.99,19500.0,22.1409,22.1699,22.1409,22.1506,19500.0
2008-08-15 13:00:00,22.99,23.0,22.96,22.99,56100.0,22.1506,22.1602,22.1217,22.1506,56100.0
2008-08-15 13:30:00,22.99,22.99,22.95,22.95,19800.0,22.1506,22.1506,22.112,22.112,19800.0
2008-08-15 14:00:00,22.96,22.96,22.9,22.91,53100.0,22.1217,22.1217,22.0639,22.0735,53100.0
2008-08-15 14:30:00,22.93,22.93,22.9,22.91,44100.0,22.0928,22.0928,22.0639,22.0735,44100.0
2008-08-15 15:00:00,22.93,22.97,22.88,22.94,13200.0,22.0928,22.1313,22.0446,22.1024,13200.0
2008-08-15 15:30:00,22.93,22.96,22.9,22.94,32100.0,22.0928,22.1217,22.0639,22.1024,32100.0
2008-08-15 16:00:00,22.94,22.96,22.94,22.96,600.0,22.1024,22.1217,22.1024,22.1217,600.0
2008-08-18 09:30:00,23.11,23.11,22.87,22.91,118800.0,22.2662,22.2662,22.035,22.0735,118800.0
2008-08-18 10:00:00,22.89,22.89,22.83,22.83,12000.0,22.0542,22.0542,21.9964,21.9964,12000.0
2008-08-18 10:30:00,22.87,22.95,22.87,22.94,15600.0,22.035,22.112,22.035,22.1024,15600.0
2008-08-18 11:00:00,22.97,22.99,22.91,22.91,31800.0,22.1313,22.1506,22.0735,22.0735,31800.0
2008-08-18 11:30:00,22.93,22.93,22.87,22.87,9900.0,22.0928,22.0928,22.035,22.035,9900.0
2008-08-18 12:00:00,22.84,22.87,22.78,22.79,15900.0,22.0061,22.035,21.9482,21.9579,15900.0
2008-08-18 12:30:00,22.79,22.79,22.56,22.62,29100.0,21.9579,21.9579,21.7363,21.7941,29100.0
2008-08-18 13:00:00,22.63,22.66,22.54,22.57,177300.0,21.8037,21.8326,21.717,21.7459,177300.0
2008-08-18 13:30:00,22.55,22.56,22.44,22.46,20400.0,21.7266,21.7363,21.6207,21.6399,20400.0
2008-08-18 14:00:00,22.39,22.42,22.32,22.34,43800.0,21.5725,21.6014,21.505,21.5243,43800.0
2008-08-18 14:30:00,22.34,22.34,22.29,22.31,29700.0,21.5243,21.5243,21.4761,21.4954,29700.0
2008-08-18 15:00:00,22.32,22.41,22.31,22.4,283200.0,21.505,21.5918,21.4954,21.5821,283200.0
2008-08-18 15:30:00,22.4,22.46,22.34,22.46,35700.0,21.5821,21.6399,21.5243,21.6399,35700.0
2008-08-18 16:00:00,22.46,22.46,22.46,22.46,600.0,21.6399,21.6399,21.6399,21.6399,600.0
2008-08-19 09:30:00,22.3,22.37,22.2,22.26,75600.0,21.4858,21.5532,21.3894,21.4472,75600.0
2008-08-19 10:00:00,22.23,22.29,22.21,22.22,58500.0,21.4183,21.4761,21.3991,21.4087,58500.0
2008-08-19 10:30:00,22.23,22.25,22.17,22.17,29700.0,21.4183,21.4376,21.3605,21.3605,29700.0
2008-08-19 11:00:00,22.18,22.2,22.12,22.13,211500.0,21.3702,21.3894,21.3123,21.322,211500.0
2008-08-19 11:30:00,22.16,22.16,22.05,22.05,44700.0,21.3509,21.3509,21.2449,21.2449,44700.0
2008-08-19 12:00:00,22.05,22.07,22.03,22.04,33000.0,21.2449,21.2642,21.2256,21.2353,33000.0
2008-08-19 12:30:00,22.04,22.07,22.03,22.05,33900.0,21.2353,21.2642,21.2256,21.2449,33900.0
2008-08-19 13:00:00,22.07,22.12,22.05,22.12,59400.0,21.2642,21.3123,21.2449,21.3123,59400.0
2008-08-19 13:30:00,22.12,22.15,22.05,22.06,54300.0,21.3123,21.3413,21.2449,21.2545,54300.0
2008-08-19 14:00:00,22.05,22.09,22.04,22.06,64800.0,21.2449,21.2834,21.2353,21.2545,64800.0
2008-08-19 14:30:00,22.05,22.07,21.99,22.02,186600.0,21.2449,21.2642,21.1871,21.216,186600.0
2008-08-19 15:00:00,22.02,22.04,21.97,22.02,417900.0,21.216,21.2353,21.1678,21.216,417900.0
2008-08-19 15:30:00,22.01,22.09,22.0,22.08,146700.0,21.2064,21.2834,21.1967,21.2738,146700.0
2008-08-19 16:00:00,22.1,22.2,22.1,22.2,60600.0,21.2931,21.3894,21.2931,21.3894,60600.0
2008-08-20 09:30:00,22.18,22.25,22.1,22.12,59400.0,21.3702,21.4376,21.2931,21.3123,59400.0
2008-08-20 10:00:00,22.11,22.11,22.01,22.03,147300.0,21.3027,21.3027,21.2064,21.2256,147300.0
2008-08-20 10:30:00,22.03,22.2,22.03,22.2,62700.0,21.2256,21.3894,21.2256,21.3894,62700.0
2008-08-20 11:00:00,22.18,22.21,22.14,22.17,13800.0,21.3702,21.3991,21.3316,21.3605,13800.0
2008-08-20 11:30:00,22.17,22.17,22.08,22.13,56100.0,21.3605,21.3605,21.2738,21.322,56100.0
2008-08-20 12:00:00,22.1,22.1,22.06,22.06,11100.0,21.2931,21.2931,21.2545,21.2545,11100.0
2008-08-20 12:30:00,22.06,22.06,21.94,21.94,122400.0,21.2545,21.2545,21.1389,21.1389,122400.0
2008-08-20 13:00:00,21.94,22.0,21.94,21.96,97800.0,21.1389,21.1967,21.1389,21.1582,97800.0
2008-08-20 13:30:00,21.98,22.02,21.97,22.02,37800.0,21.1775,21.216,21.1678,21.216,37800.0
2008-08-20 14:00:00,22.03,22.03,21.85,21.88,50100.0,21.2256,21.2256,21.0522,21.0811,50100.0
2008-08-20 14:30:00,21.87,21.95,21.86,21.95,29100.0,21.0715,21.1486,21.0618,21.1486,29100.0
2008-08-20 15:00:00,21.98,22.0,21.87,21.88,112800.0,21.1775,21.1967,21.0715,21.0811,112800.0
2008-08-20 15:30:00,21.87,22.0,21.86,22.0,139800.0,21.0715,21.1967,21.0618,21.1967,139800.0
2008-08-20 16:00:00,21.98,21.98,21.98,21.98,2400.0,21.1775,21.1775,21.1775,21.1775,2400.0
2008-08-21 09:30:00,21.8,21.9,21.77,21.85,46800.0,21.004,21.1004,20.9751,21.0522,46800.0
2008-08-21 10:00:00,21.86,21.88,21.79,21.79,51600.0,21.0618,21.0811,20.9944,20.9944,51600.0
2008-08-21 10:30:00,21.77,21.8,21.7,21.73,35700.0,20.9751,21.004,20.9077,20.9366,35700.0
2008-08-21 11:00:00,21.71,21.71,21.61,21.65,122400.0,20.9173,20.9173,20.821,20.8595,122400.0
2008-08-21 11:30:00,21.66,21.66,21.62,21.64,68100.0,20.8691,20.8691,20.8306,20.8499,68100.0
2008-08-21 12:00:00,21.66,21.68,21.58,21.58,33000.0,20.8691,20.8884,20.7921,20.7921,33000.0
2008-08-21 12:30:00,21.57,21.61,21.57,21.59,20400.0,20.7824,20.821,20.7824,20.8017,20400.0
2008-08-21 13:00:00,21.58,21.63,21.58,21.61,13200.0,20.7921,20.8402,20.7921,20.821,13200.0
2008-08-21 13:30:00,21.61,21.68,21.6,21.68,23100.0,20.821,20.8884,20.8113,20.8884,23100.0
2008-08-21 14:00:00,21.67,21.72,21.66,21.7,48900.0,20.8788,20.927,20.8691,20.9077,48900.0
2008-08-21 14:30:00,21.7,21.77,21.69,21.74,60000.0,20.9077,20.9751,20.898,20.9462,60000.0
2008-08-21 15:00:00,21.76,21.8,21.74,21.74,30000.0,20.9655,21.004,20.9462,20.9462,30000.0
2008-08-21 15:30:00,21.74,21.81,21.73,21.74,32100.0,20.9462,21.0137,20.9366,20.9462,32100.0
2008-08-21 16:00:00,21.74,21.74,21.74,21.74,300.0,20.9462,20.9462,20.9462,20.9462,300.0
2008-08-22 09:30:00,21.91,21.96,21.85,21.95,36000.0,21.11,21.1582,21.0522,21.1486,36000.0
2008-08-22 10:00:00,21.96,22.0,21.89,21.92,40200.0,21.1582,21.1967,21.0907,21.1196,40200.0
2008-08-22 10:30:00,21.91,21.97,21.91,21.93,11100.0,21.11,21.1678,21.11,21.1293,11100.0
2008-08-22 11:00:00,21.94,21.94,21.9,21.92,61500.0,21.1389,21.1389,21.1004,21.1196,61500.0
2008-08-22 11:30:00,21.93,21.95,21.92,21.95,11700.0,21.1293,21.1486,21.1196,21.1486,11700.0
2008-08-22 12:00:00,21.93,21.93,21.86,21.89,33300.0,21.1293,21.1293,21.0618,21.0907,33300.0
2008-08-22 12:30:00,21.89,21.94,21.89,21.94,21000.0,21.0907,21.1389,21.0907,21.1389,21000.0
2008-08-22 13:00:00,21.92,22.04,21.92,22.02,104400.0,21.1196,21.2353,21.1196,21.216,104400.0
2008-08-22 13:30:00,22.02,22.04,22.01,22.04,31200.0,21.216,21.2353,21.2064,21.2353,31200.0
2008-08-22 14:00:00,22.03,22.08,22.01,22.07,47400.0,21.2256,21.2738,21.2064,21.2642,47400.0
2008-08-22 14:30:00,22.07,22.09,22.04,22.05,21900.0,21.2642,21.2834,21.2353,21.2449,21900.0
2008-08-22 15:00:00,22.05,22.09,22.04,22.04,46500.0,21.2449,21.2834,21.2353,21.2353,46500.0
2008-08-22 15:30:00,22.04,22.08,22.02,22.02,42000.0,21.2353,21.2738,21.216,21.216,42000.0
2008-08-22 16:00:00,22.03,22.03,22.03,22.03,300.0,21.2256,21.2256,21.2256,21.2256,300.0
2008-08-25 09:30:00,22.09,22.09,21.88,21.88,107700.0,21.2834,21.2834,21.0811,21.0811,107700.0
2008-08-25 10:00:00,21.9,21.94,21.88,21.94,13500.0,21.1004,21.1389,21.0811,21.1389,13500.0
2008-08-25 10:30:00,21.93,21.94,21.76,21.78,15000.0,21.1293,21.1389,20.9655,20.9848,15000.0
2008-08-25 11:00:00,21.76,21.78,21.69,21.72,27300.0,20.9655,20.9848,20.898,20.927,27300.0
2008-08-25 11:30:00,21.73,21.75,21.63,21.63,54000.0,20.9366,20.9559,20.8402,20.8402,54000.0
2008-08-25 12:00:00,21.63,21.64,21.58,21.64,205200.0,20.8402,20.8499,20.7921,20.8499,205200.0
2008-08-25 12:30:00,21.63,21.69,21.62,21.67,9900.0,20.8402,20.898,20.8306,20.8788,9900.0
2008-08-25 13:00:00,21.68,21.72,21.67,21.72,11400.0,20.8884,20.927,20.8788,20.927,11400.0
2008-08-25 13:30:00,21.71,21.76,21.69,21.76,12300.0,20.9173,20.9655,20.898,20.9655,12300.0
2008-08-25 14:00:00,21.73,21.77,21.72,21.74,6900.0,20.9366,20.9751,20.927,20.9462,6900.0
2008-08-25 14:30:00,21.75,21.78,21.75,21.75,6000.0,20.9559,20.9848,20.9559,20.9559,6000.0
2008-08-25 15:00:00,21.76,21.79,21.73,21.78,24300.0,20.9655,20.9944,20.9366,20.9848,24300.0
2008-08-25 15:30:00,21.78,21.82,21.75,21.77,119400.0,20.9848,21.0233,20.9559,20.9751,119400.0
2008-08-25 16:00:00,21.78,21.78,21.78,21.78,300.0,20.9848,20.9848,20.9848,20.9848,300.0
2008-08-26 09:30:00,21.75,21.87,21.75,21.86,82200.0,20.9559,21.0715,20.9559,21.0618,82200.0
2008-08-26 10:00:00,21.87,21.93,21.84,21.88,26100.0,21.0715,21.1293,21.0426,21.0811,26100.0
2008-08-26 10:30:00,21.9,21.98,21.9,21.93,144600.0,21.1004,21.1775,21.1004,21.1293,144600.0
2008-08-26 11:00:00,21.95,21.95,21.85,21.85,41700.0,21.1486,21.1486,21.0522,21.0522,41700.0
2008-08-26 11:30:00,21.85,21.89,21.85,21.89,36300.0,21.0522,21.0907,21.0522,21.0907,36300.0
2008-08-26 12:00:00,21.89,21.89,21.86,21.86,9900.0,21.0907,21.0907,21.0618,21.0618,9900.0
2008-08-26 12:30:00,21.84,21.9,21.84,21.87,10800.0,21.0426,21.1004,21.0426,21.0715,10800.0
2008-08-26 13:00:00,21.83,21.84,21.82,21.84,12600.0,21.0329,21.0426,21.0233,21.0426,12600.0
2008-08-26 13:30:00,21.81,21.81,21.76,21.77,6000.0,21.0137,21.0137,20.9655,20.9751,6000.0
2008-08-26 14:00:00,21.76,21.78,21.68,21.71,24300.0,20.9655,20.9848,20.8884,20.9173,24300.0
2008-08-26 14:30:00,21.7,21.71,21.66,21.68,20700.0,20.9077,20.9173,20.8691,20.8884,20700.0
2008-08-26 15:00:00,21.68,21.74,21.68,21.72,22800.0,20.8884,20.9462,20.8884,20.927,22800.0
2008-08-26 15:30:00,21.74,21.81,21.74,21.78,8700.0,20.9462,21.0137,20.9462,20.9848,8700.0
2008-08-26 16:00:00,21.79,21.79,21.79,21.79,300.0,20.9944,20.9944,20.9944,20.9944,300.0
2008-08-27 09:30:00,21.67,21.67,21.46,21.46,56700.0,20.8788,20.8788,20.6764,20.6764,56700.0
2008-08-27 10:00:00,21.49,21.54,21.49,21.54,19200.0,20.7054,20.7535,20.7054,20.7535,19200.0
2008-08-27 10:30:00,21.55,21.55,21.49,21.5,25500.0,20.7632,20.7632,20.7054,20.715,25500.0
2008-08-27 11:00:00,21.46,21.47,21.33,21.33,156900.0,20.6764,20.6861,20.5512,20.5512,156900.0
2008-08-27 11:30:00,21.33,21.34,21.29,21.29,69900.0,20.5512,20.5608,20.5127,20.5127,69900.0
2008-08-27 12:00:00,21.3,21.39,21.29,21.38,71700.0,20.5223,20.609,20.5127,20.5994,71700.0
2008-08-27 12:30:00,21.39,21.45,21.39,21.44,80100.0,20.609,20.6668,20.609,20.6572,80100.0
2008-08-27 13:00:00,21.43,21.44,21.39,21.4,68100.0,20.6475,20.6572,20.609,20.6186,68100.0
2008-08-27 13:30:00,21.4,21.44,21.39,21.39,54300.0,20.6186,20.6572,20.609,20.609,54300.0
2008-08-27 14:00:00,21.39,21.42,21.37,21.4,63900.0,20.609,20.6379,20.5897,20.6186,63900.0
2008-08-27 14:30:00,21.4,21.46,21.38,21.4,52800.0,20.6186,20.6764,20.5994,20.6186,52800.0
2008-08-27 15:00:00,21.41,21.42,21.32,21.34,69000.0,20.6283,20.6379,20.5416,20.5608,69000.0
2008-08-27 15:30:00,21.32,21.41,21.29,21.39,140700.0,20.5416,20.6283,20.5127,20.609,140700.0
2008-08-27 16:00:00,21.39,21.39,21.39,21.39,900.0,20.609,20.609,20.609,20.609,900.0
2008-08-28 09:30:00,21.39,21.57,21.39,21.53,53400.0,20.609,20.7824,20.609,20.7439,53400.0
2008-08-28 10:00:00,21.52,21.55,21.48,21.5,30900.0,20.7343,20.7632,20.6957,20.715,30900.0
2008-08-28 10:30:00,21.49,21.58,21.47,21.57,31200.0,20.7054,20.7921,20.6861,20.7824,31200.0
2008-08-28 11:00:00,21.53,21.53,21.48,21.48,29700.0,20.7439,20.7439,20.6957,20.6957,29700.0
2008-08-28 11:30:00,21.52,21.6,21.49,21.59,22500.0,20.7343,20.8113,20.7054,20.8017,22500.0
2008-08-28 12:00:00,21.58,21.59,21.54,21.56,22800.0,20.7921,20.8017,20.7535,20.7728,22800.0
2008-08-28 12:30:00,21.55,21.58,21.55,21.58,15600.0,20.7632,20.7921,20.7632,20.7921,15600.0
2008-08-28 13:00:00,21.58,21.6,21.56,21.6,14100.0,20.7921,20.8113,20.7728,20.8113,14100.0
2008-08-28 13:30:00,21.61,21.63,21.6,21.62,25800.0,20.821,20.8402,20.8113,20.8306,25800.0
2008-08-28 14:00:00,21.63,21.65,21.6,21.64,11700.0,20.8402,20.8595,20.8113,20.8499,11700.0
2008-08-28 14:30:00,21.65,21.75,21.65,21.75,37200.0,20.8595,20.9559,20.8595,20.9559,37200.0
2008-08-28 15:00:00,21.74,21.75,21.71,21.74,47700.0,20.9462,20.9559,20.9173,20.9462,47700.0
2008-08-28 15:30:00,21.73,21.76,21.7,21.72,90900.0,20.9366,20.9655,20.9077,20.927,90900.0
2008-08-28 16:00:00,21.72,21.72,21.72,21.72,300.0,20.927,20.927,20.927,20.927,300.0
2008-08-29 09:30:00,21.75,21.77,21.62,21.73,119700.0,20.9559,20.9751,20.8306,20.9366,119700.0
2008-08-29 10:00:00,21.71,21.71,21.68,21.7,15900.0,20.9173,20.9173,20.8884,20.9077,15900.0
2008-08-29 10:30:00,21.71,21.71,21.56,21.58,5700.0,20.9173,20.9173,20.7728,20.7921,5700.0
2008-08-29 11:00:00,21.62,21.69,21.61,21.64,19500.0,20.8306,20.898,20.821,20.8499,19500.0
2008-08-29 11:30:00,21.62,21.63,21.58,21.62,10800.0,20.8306,20.8402,20.7921,20.8306,10800.0
2008-08-29 12:00:00,21.54,21.61,21.54,21.61,8400.0,20.7535,20.821,20.7535,20.821,8400.0
2008-08-29 12:30:00,21.6,21.6,21.54,21.55,10800.0,20.8113,20.8113,20.7535,20.7632,10800.0
2008-08-29 13:00:00,21.56,21.63,21.56,21.61,26400.0,20.7728,20.8402,20.7728,20.821,26400.0
2008-08-29 13:30:00,21.61,21.63,21.58,21.62,16500.0,20.821,20.8402,20.7921,20.8306,16500.0
2008-08-29 14:00:00,21.58,21.61,21.58,21.61,13200.0,20.7921,20.821,20.7921,20.821,13200.0
2008-08-29 14:30:00,21.6,21.62,21.6,21.6,3000.0,20.8113,20.8306,20.8113,20.8113,3000.0
2008-08-29 15:00:00,21.62,21.63,21.59,21.59,13200.0,20.8306,20.8402,20.8017,20.8017,13200.0
2008-08-29 15:30:00,21.58,21.63,21.55,21.56,13800.0,20.7921,20.8402,20.7632,20.7728,13800.0
2008-08-29 16:00:00,21.56,21.69,21.44,21.67,4200.0,20.7728,20.898,20.6572,20.8788,4200.0
2008-09-02 09:30:00,21.52,21.94,21.52,21.88,151200.0,20.7343,21.1389,20.7343,21.0811,151200.0
2008-09-02 10:00:00,21.89,21.89,21.72,21.75,88200.0,21.0907,21.0907,20.927,20.9559,88200.0
2008-09-02 10:30:00,21.76,21.79,21.68,21.7,124500.0,20.9655,20.9944,20.8884,20.9077,124500.0
2008-09-02 11:00:00,21.71,21.73,21.64,21.65,77700.0,20.9173,20.9366,20.8499,20.8595,77700.0
2008-09-02 11:30:00,21.65,21.69,21.61,21.61,72900.0,20.8595,20.898,20.821,20.821,72900.0
2008-09-02 12:00:00,21.61,21.63,21.57,21.57,60600.0,20.821,20.8402,20.7824,20.7824,60600.0
2008-09-02 12:30:00,21.56,21.58,21.54,21.55,99000.0,20.7728,20.7921,20.7535,20.7632,99000.0
2008-09-02 13:00:00,21.57,21.57,21.54,21.55,76800.0,20.7824,20.7824,20.7535,20.7632,76800.0
2008-09-02 13:30:00,21.55,21.6,21.45,21.48,91800.0,20.7632,20.8113,20.6668,20.6957,91800.0
2008-09-02 14:00:00,21.47,21.48,21.4,21.4,347100.0,20.6861,20.6957,20.6186,20.6186,347100.0
2008-09-02 14:30:00,21.4,21.4,21.24,21.26,108900.0,20.6186,20.6186,20.4645,20.4837,108900.0
2008-09-02 15:00:00,21.26,21.36,21.23,21.36,205500.0,20.4837,20.5801,20.4548,20.5801,205500.0
2008-09-02 15:30:00,21.36,21.38,21.31,21.35,203400.0,20.5801,20.5994,20.5319,20.5705,203400.0
2008-09-02 16:00:00,21.35,21.38,21.35,21.38,1200.0,20.5705,20.5994,20.5705,20.5994,1200.0
2008-09-03 09:30:00,21.41,21.56,21.3,21.39,89700.0,20.6283,20.7728,20.5223,20.609,89700.0
2008-09-03 10:00:00,21.39,21.49,21.35,21.4,120900.0,20.609,20.7054,20.5705,20.6186,120900.0
2008-09-03 10:30:00,21.4,21.49,21.4,21.42,27300.0,20.6186,20.7054,20.6186,20.6379,27300.0
2008-09-03 11:00:00,21.41,21.47,21.35,21.39,60900.0,20.6283,20.6861,20.5705,20.609,60900.0
2008-09-03 11:30:00,21.38,21.38,21.33,21.33,59100.0,20.5994,20.5994,20.5512,20.5512,59100.0
2008-09-03 12:00:00,21.34,21.34,21.32,21.33,72000.0,20.5608,20.5608,20.5416,20.5512,72000.0
2008-09-03 12:30:00,21.33,21.38,21.33,21.33,25800.0,20.5512,20.5994,20.5512,20.5512,25800.0
2008-09-03 13:00:00,21.33,21.39,21.32,21.34,52200.0,20.5512,20.609,20.5416,20.5608,52200.0
2008-09-03 13:30:00,21.36,21.44,21.36,21.43,20100.0,20.5801,20.6572,20.5801,20.6475,20100.0
2008-09-03 14:00:00,21.42,21.46,21.32,21.38,45300.0,20.6379,20.6764,20.5416,20.5994,45300.0
2008-09-03 14:30:00,21.37,21.41,21.35,21.37,24900.0,20.5897,20.6283,20.5705,20.5897,24900.0
2008-09-03 15:00:00,21.37,21.42,21.33,21.4,41400.0,20.5897,20.6379,20.5512,20.6186,41400.0
2008-09-03 15:30:00,21.36,21.48,21.36,21.48,27300.0,20.5801,20.6957,20.5801,20.6957,27300.0
2008-09-03 16:00:00,21.47,21.57,21.47,21.57,1500.0,20.6861,20.7824,20.6861,20.7824,1500.0
2008-09-04 09:30:00,21.35,21.35,21.25,21.29,32100.0,20.5705,20.5705,20.4741,20.5127,32100.0
2008-09-04 10:00:00,21.28,21.33,21.25,21.26,78300.0,20.503,20.5512,20.4741,20.4837,78300.0
2008-09-04 10:30:00,21.26,21.26,21.04,21.13,89400.0,20.4837,20.4837,20.2718,20.3585,89400.0
2008-09-04 11:00:00,21.1,21.11,20.98,21.0,260100.0,20.3296,20.3392,20.214,20.2332,260100.0
2008-09-04 11:30:00,21.0,21.07,20.99,21.07,46200.0,20.2332,20.3007,20.2236,20.3007,46200.0
2008-09-04 12:00:00,21.05,21.12,21.04,21.05,24300.0,20.2814,20.3489,20.2718,20.2814,24300.0
2008-09-04 12:30:00,21.06,21.08,20.99,21.0,36300.0,20.2911,20.3103,20.2236,20.2332,36300.0
2008-09-04 13:00:00,21.02,21.02,20.92,20.92,20700.0,20.2525,20.2525,20.1562,20.1562,20700.0
2008-09-04 13:30:00,20.93,20.97,20.92,20.94,31800.0,20.1658,20.2043,20.1562,20.1754,31800.0
2008-09-04 14:00:00,20.95,20.95,20.82,20.87,117900.0,20.1851,20.1851,20.0598,20.108,117900.0
2008-09-04 14:30:00,20.87,20.92,20.86,20.9,48000.0,20.108,20.1562,20.0984,20.1369,48000.0
2008-09-04 15:00:00,20.91,20.91,20.83,20.87,113100.0,20.1465,20.1465,20.0694,20.108,113100.0
2008-09-04 15:30:00,20.84,20.91,20.84,20.86,49500.0,20.0791,20.1465,20.0791,20.0984,49500.0
2008-09-04 16:00:00,20.87,20.87,20.74,20.74,3600.0,20.108,20.108,19.9827,19.9827,3600.0
2008-09-05 09:30:00,20.71,20.81,20.62,20.65,190800.0,19.9538,20.0502,19.8671,19.896,190800.0
2008-09-05 10:00:00,20.63,20.7,20.57,20.57,90300.0,19.8768,19.9442,19.8189,19.8189,90300.0
2008-09-05 10:30:00,20.58,20.58,20.47,20.48,67800.0,19.8286,19.8286,19.7226,19.7322,67800.0
2008-09-05 11:00:00,20.47,20.48,20.38,20.47,60300.0,19.7226,19.7322,19.6359,19.7226,60300.0
2008-09-05 11:30:00,20.47,20.55,20.47,20.53,32700.0,19.7226,19.7997,19.7226,19.7804,32700.0
2008-09-05 12:00:00,20.51,20.51,20.46,20.47,71700.0,19.7611,19.7611,19.713,19.7226,71700.0
2008-09-05 12:30:00,20.49,20.55,20.49,20.5,52200.0,19.7419,19.7997,19.7419,19.7515,52200.0
2008-09-05 13:00:00,20.51,20.55,20.49,20.52,16500.0,19.7611,19.7997,19.7419,19.7708,16500.0
2008-09-05 13:30:00,20.58,20.61,20.52,20.55,57600.0,19.8286,19.8575,19.7708,19.7997,57600.0
2008-09-05 14:00:00,20.54,20.6,20.49,20.58,85200.0,19.79,19.8478,19.7419,19.8286,85200.0
2008-09-05 14:30:00,20.6,20.74,20.59,20.71,41100.0,19.8478,19.9827,19.8382,19.9538,41100.0
2008-09-05 15:00:00,20.69,20.69,20.62,20.69,105300.0,19.9346,19.9346,19.8671,19.9346,105300.0
2008-09-05 15:30:00,20.68,20.77,20.67,20.67,259800.0,19.9249,20.0116,19.9153,19.9153,259800.0
2008-09-05 16:00:00,20.67,20.67,20.67,20.67,300.0,19.9153,19.9153,19.9153,19.9153,300.0
2008-09-08 09:30:00,20.76,21.02,20.75,20.82,164400.0,20.002,20.2525,19.9924,20.0598,164400.0
2008-09-08 10:00:00,20.81,20.88,20.75,20.8,20100.0,20.0502,20.1176,19.9924,20.0405,20100.0
2008-09-08 10:30:00,20.82,20.84,20.72,20.72,36300.0,20.0598,20.0791,19.9635,19.9635,36300.0
2008-09-08 11:00:00,20.7,20.8,20.63,20.72,241500.0,19.9442,20.0405,19.8768,19.9635,241500.0
2008-09-08 11:30:00,20.75,20.76,20.56,20.56,297900.0,19.9924,20.002,19.8093,19.8093,297900.0
2008-09-08 12:00:00,20.57,20.58,20.51,20.58,76200.0,19.8189,19.8286,19.7611,19.8286,76200.0
2008-09-08 12:30:00,20.59,20.62,20.53,20.55,198000.0,19.8382,19.8671,19.7804,19.7997,198000.0
2008-09-08 13:00:00,20.54,20.54,20.36,20.5,680400.0,19.79,19.79,19.6166,19.7515,680400.0
2008-09-08 13:30:00,20.47,20.49,20.45,20.46,12900.0,19.7226,19.7419,19.7033,19.713,12900.0
2008-09-08 14:00:00,20.45,20.52,20.44,20.52,27600.0,19.7033,19.7708,19.6937,19.7708,27600.0
2008-09-08 14:30:00,20.53,20.56,20.51,20.53,70800.0,19.7804,19.8093,19.7611,19.7804,70800.0
2008-09-08 15:00:00,20.53,20.58,20.5,20.55,73200.0,19.7804,19.8286,19.7515,19.7997,73200.0
2008-09-08 15:30:00,20.57,20.6,20.56,20.59,184500.0,19.8189,19.8478,19.8093,19.8382,184500.0
2008-09-08 16:00:00,20.59,20.64,20.59,20.64,600.0,19.8382,19.8864,19.8382,19.8864,600.0
2008-09-09 09:30:00,20.67,20.8,20.48,20.8,298500.0,19.9153,20.0405,19.7322,20.0405,298500.0
2008-09-09 10:00:00,20.79,20.79,20.64,20.64,112200.0,20.0309,20.0309,19.8864,19.8864,112200.0
2008-09-09 10:30:00,20.63,20.64,20.51,20.55,38700.0,19.8768,19.8864,19.7611,19.7997,38700.0
2008-09-09 11:00:00,20.55,20.55,20.45,20.53,24600.0,19.7997,19.7997,19.7033,19.7804,24600.0
2008-09-09 11:30:00,20.52,20.55,20.46,20.46,150600.0,19.7708,19.7997,19.713,19.713,150600.0
2008-09-09 12:00:00,20.46,20.48,20.42,20.48,99300.0,19.713,19.7322,19.6744,19.7322,99300.0
2008-09-09 12:30:00,20.46,20.52,20.46,20.48,183300.0,19.713,19.7708,19.713,19.7322,183300.0
2008-09-09 13:00:00,20.46,20.55,20.45,20.45,113100.0,19.713,19.7997,19.7033,19.7033,113100.0
2008-09-09 13:30:00,20.44,20.46,20.41,20.42,261900.0,19.6937,19.713,19.6648,19.6744,261900.0
2008-09-09 14:00:00,20.43,20.45,20.4,20.44,34200.0,19.6841,19.7033,19.6551,19.6937,34200.0
2008-09-09 14:30:00,20.4,20.4,20.3,20.32,75300.0,19.6551,19.6551,19.5588,19.5781,75300.0
2008-09-09 15:00:00,20.33,20.36,20.29,20.36,99300.0,19.5877,19.6166,19.5492,19.6166,99300.0
2008-09-09 15:30:00,20.37,20.37,20.19,20.19,154800.0,19.6262,19.6262,19.4528,19.4528,154800.0
2008-09-09 16:00:00,20.22,20.22,20.08,20.08,10800.0,19.4817,19.4817,19.3468,19.3468,10800.0
2008-09-10 09:30:00,20.39,20.6,20.39,20.57,152100.0,19.6455,19.8478,19.6455,19.8189,152100.0
2008-09-10 10:00:00,20.59,20.6,20.55,20.55,61200.0,19.8382,19.8478,19.7997,19.7997,61200.0
2008-09-10 10:30:00,20.55,20.62,20.54,20.55,60600.0,19.7997,19.8671,19.79,19.7997,60600.0
2008-09-10 11:00:00,20.57,20.61,20.51,20.55,75600.0,19.8189,19.8575,19.7611,19.7997,75600.0
2008-09-10 11:30:00,20.56,20.66,20.56,20.61,32400.0,19.8093,19.9057,19.8093,19.8575,32400.0
2008-09-10 12:00:00,20.59,20.67,20.59,20.65,26700.0,19.8382,19.9153,19.8382,19.896,26700.0
2008-09-10 12:30:00,20.68,20.69,20.65,20.66,46800.0,19.9249,19.9346,19.896,19.9057,46800.0
2008-09-10 13:00:00,20.65,20.67,20.61,20.65,17700.0,19.896,19.9153,19.8575,19.896,17700.0
2008-09-10 13:30:00,20.65,20.69,20.64,20.65,19800.0,19.896,19.9346,19.8864,19.896,19800.0
2008-09-10 14:00:00,20.64,20.76,20.64,20.76,15300.0,19.8864,20.002,19.8864,20.002,15300.0
2008-09-10 14:30:00,20.74,20.79,20.72,20.74,45000.0,19.9827,20.0309,19.9635,19.9827,45000.0
2008-09-10 15:00:00,20.76,20.79,20.73,20.74,29100.0,20.002,20.0309,19.9731,19.9827,29100.0
2008-09-10 15:30:00,20.73,20.74,20.67,20.71,64200.0,19.9731,19.9827,19.9153,19.9538,64200.0
2008-09-10 16:00:00,20.71,20.71,20.71,20.71,300.0,19.9538,19.9538,19.9538,19.9538,300.0
2008-09-11 09:30:00,20.47,20.49,20.33,20.43,102600.0,19.7226,19.7419,19.5877,19.6841,102600.0
2008-09-11 10:00:00,20.46,20.62,20.43,20.59,35100.0,19.713,19.8671,19.6841,19.8382,35100.0
2008-09-11 10:30:00,20.56,20.68,20.55,20.68,94500.0,19.8093,19.9249,19.7997,19.9249,94500.0
2008-09-11 11:00:00,20.7,20.74,20.65,20.66,11400.0,19.9442,19.9827,19.896,19.9057,11400.0
2008-09-11 11:30:00,20.67,20.78,20.65,20.77,22800.0,19.9153,20.0213,19.896,20.0116,22800.0
2008-09-11 12:00:00,20.8,20.86,20.79,20.83,32100.0,20.0405,20.0984,20.0309,20.0694,32100.0
2008-09-11 12:30:00,20.81,20.86,20.8,20.81,27000.0,20.0502,20.0984,20.0405,20.0502,27000.0
2008-09-11 13:00:00,20.81,20.81,20.73,20.76,13200.0,20.0502,20.0502,19.9731,20.002,13200.0
2008-09-11 13:30:00,20.79,20.83,20.78,20.8,10500.0,20.0309,20.0694,20.0213,20.0405,10500.0
2008-09-11 14:00:00,20.81,20.89,20.81,20.87,34800.0,20.0502,20.1273,20.0502,20.108,34800.0
2008-09-11 14:30:00,20.88,20.92,20.84,20.88,19500.0,20.1176,20.1562,20.0791,20.1176,19500.0
2008-09-11 15:00:00,20.89,20.91,20.87,20.9,14100.0,20.1273,20.1465,20.108,20.1369,14100.0
2008-09-11 15:30:00,20.82,20.96,20.81,20.96,256500.0,20.0598,20.1947,20.0502,20.1947,256500.0
2008-09-11 16:00:00,20.96,20.96,20.96,20.96,600.0,20.1947,20.1947,20.1947,20.1947,600.0
2008-09-12 09:30:00,20.95,20.95,20.79,20.83,96300.0,20.1851,20.1851,20.0309,20.0694,96300.0
2008-09-12 10:00:00,20.82,20.83,20.78,20.8,37500.0,20.0598,20.0694,20.0213,20.0405,37500.0
2008-09-12 10:30:00,20.79,20.82,20.75,20.79,60300.0,20.0309,20.0598,19.9924,20.0309,60300.0
2008-09-12 11:00:00,20.85,20.99,20.81,20.94,23700.0,20.0887,20.2236,20.0502,20.1754,23700.0
2008-09-12 11:30:00,20.94,20.98,20.9,20.93,77700.0,20.1754,20.214,20.1369,20.1658,77700.0
2008-09-12 12:00:00,20.91,21.0,20.91,20.97,13500.0,20.1465,20.2332,20.1465,20.2043,13500.0
2008-09-12 12:30:00,20.95,20.95,20.83,20.85,14700.0,20.1851,20.1851,20.0694,20.0887,14700.0
2008-09-12 13:00:00,20.84,20.86,20.84,20.86,9600.0,20.0791,20.0984,20.0791,20.0984,9600.0
2008-09-12 13:30:00,20.85,20.85,20.8,20.8,11400.0,20.0887,20.0887,20.0405,20.0405,11400.0
2008-09-12 14:00:00,20.77,20.82,20.76,20.81,7200.0,20.0116,20.0598,20.002,20.0502,7200.0
2008-09-12 14:30:00,20.79,20.89,20.79,20.88,21000.0,20.0309,20.1273,20.0309,20.1176,21000.0
2008-09-12 15:00:00,20.86,20.86,20.79,20.81,35400.0,20.0984,20.0984,20.0309,20.0502,35400.0
2008-09-12 15:30:00,20.83,20.86,20.81,20.86,18600.0,20.0694,20.0984,20.0502,20.0984,18600.0
2008-09-12 16:00:00,20.86,20.86,20.86,20.86,600.0,20.0984,20.0984,20.0984,20.0984,600.0
2008-09-15 09:30:00,20.7,20.7,20.42,20.49,96300.0,19.9442,19.9442,19.6744,19.7419,96300.0
2008-09-15 10:00:00,20.52,20.66,20.51,20.64,42600.0,19.7708,19.9057,19.7611,19.8864,42600.0
2008-09-15 10:30:00,20.67,20.84,20.67,20.8,14100.0,19.9153,20.0791,19.9153,20.0405,14100.0
2008-09-15 11:00:00,20.78,20.81,20.63,20.72,17700.0,20.0213,20.0502,19.8768,19.9635,17700.0
2008-09-15 11:30:00,20.73,20.75,20.67,20.67,24000.0,19.9731,19.9924,19.9153,19.9153,24000.0
2008-09-15 12:00:00,20.67,20.77,20.67,20.76,22800.0,19.9153,20.0116,19.9153,20.002,22800.0
2008-09-15 12:30:00,20.77,20.79,20.73,20.76,6600.0,20.0116,20.0309,19.9731,20.002,6600.0
2008-09-15 13:00:00,20.77,20.79,20.75,20.78,12900.0,20.0116,20.0309,19.9924,20.0213,12900.0
2008-09-15 13:30:00,20.77,20.77,20.65,20.65,56400.0,20.0116,20.0116,19.896,19.896,56400.0
2008-09-15 14:00:00,20.67,20.71,20.65,20.66,33900.0,19.9153,19.9538,19.896,19.9057,33900.0
2008-09-15 14:30:00,20.64,20.67,20.61,20.64,43200.0,19.8864,19.9153,19.8575,19.8864,43200.0
2008-09-15 15:00:00,20.63,20.63,20.33,20.35,87600.0,19.8768,19.8768,19.5877,19.607,87600.0
2008-09-15 15:30:00,20.36,20.55,20.36,20.41,78900.0,19.6166,19.7997,19.6166,19.6648,78900.0
2008-09-15 16:00:00,20.14,20.14,20.14,20.14,300.0,19.4046,19.4046,19.4046,19.4046,300.0
2008-09-16 09:30:00,20.15,20.65,20.15,20.59,173100.0,19.4143,19.896,19.4143,19.8382,173100.0
2008-09-16 10:00:00,20.57,20.73,20.57,20.66,43500.0,19.8189,19.9731,19.8189,19.9057,43500.0
2008-09-16 10:30:00,20.66,20.72,20.5,20.68,33600.0,19.9057,19.9635,19.7515,19.9249,33600.0
2008-09-16 11:00:00,20.68,20.73,20.51,20.51,70800.0,19.9249,19.9731,19.7611,19.7611,70800.0
2008-09-16 11:30:00,20.51,20.59,20.49,20.57,41100.0,19.7611,19.8382,19.7419,19.8189,41100.0
2008-09-16 12:00:00,20.57,20.6,20.52,20.53,23100.0,19.8189,19.8478,19.7708,19.7804,23100.0
2008-09-16 12:30:00,20.49,20.49,20.46,20.47,15600.0,19.7419,19.7419,19.713,19.7226,15600.0
2008-09-16 13:00:00,20.49,20.51,20.43,20.51,6300.0,19.7419,19.7611,19.6841,19.7611,6300.0
2008-09-16 13:30:00,20.51,20.51,20.47,20.47,15300.0,19.7611,19.7611,19.7226,19.7226,15300.0
2008-09-16 14:00:00,20.49,20.49,20.3,20.34,24900.0,19.7419,19.7419,19.5588,19.5973,24900.0
2008-09-16 14:30:00,20.38,20.67,20.33,20.65,138900.0,19.6359,19.9153,19.5877,19.896,138900.0
2008-09-16 15:00:00,20.63,20.77,20.62,20.71,49500.0,19.8768,20.0116,19.8671,19.9538,49500.0
2008-09-16 15:30:00,20.72,20.8,20.66,20.75,105300.0,19.9635,20.0405,19.9057,19.9924,105300.0
2008-09-16 16:00:00,20.75,20.75,20.75,20.75,0.0,19.9924,19.9924,19.9924,19.9924,0.0
2008-09-17 09:30:00,20.44,20.68,20.44,20.62,55500.0,19.6937,19.9249,19.6937,19.8671,55500.0
2008-09-17 10:00:00,20.65,20.69,20.53,20.53,80100.0,19.896,19.9346,19.7804,19.7804,80100.0
2008-09-17 10:30:00,20.53,20.53,20.35,20.35,55500.0,19.7804,19.7804,19.607,19.607,55500.0
2008-09-17 11:00:00,20.34,20.36,20.21,20.21,26400.0,19.5973,19.6166,19.4721,19.4721,26400.0
2008-09-17 11:30:00,20.23,20.38,20.17,20.35,45000.0,19.4914,19.6359,19.4335,19.607,45000.0
2008-09-17 12:00:00,20.32,20.32,20.22,20.24,68100.0,19.5781,19.5781,19.4817,19.501,68100.0
2008-09-17 12:30:00,20.24,20.36,20.24,20.33,18000.0,19.501,19.6166,19.501,19.5877,18000.0
2008-09-17 13:00:00,20.31,20.34,20.21,20.23,220500.0,19.5684,19.5973,19.4721,19.4914,220500.0
2008-09-17 13:30:00,20.2,20.2,19.86,19.91,70800.0,19.4625,19.4625,19.1349,19.183,70800.0
2008-09-17 14:00:00,19.89,19.95,19.88,19.93,22500.0,19.1638,19.2216,19.1541,19.2023,22500.0
2008-09-17 14:30:00,19.92,20.02,19.92,19.93,42300.0,19.1927,19.289,19.1927,19.2023,42300.0
2008-09-17 15:00:00,19.93,20.04,19.91,19.99,171600.0,19.2023,19.3083,19.183,19.2601,171600.0
2008-09-17 15:30:00,19.98,19.99,19.73,19.73,78600.0,19.2505,19.2601,19.0096,19.0096,78600.0
2008-09-17 16:00:00,19.9,19.9,19.73,19.73,2700.0,19.1734,19.1734,19.0096,19.0096,2700.0
2008-09-18 09:30:00,19.73,20.02,19.73,19.85,216900.0,19.0096,19.289,19.0096,19.1252,216900.0
2008-09-18 10:00:00,19.88,19.9,19.65,19.7,133200.0,19.1541,19.1734,18.9325,18.9807,133200.0
2008-09-18 10:30:00,19.68,19.69,19.42,19.42,156600.0,18.9614,18.9711,18.7109,18.7109,156600.0
2008-09-18 11:00:00,19.42,19.42,19.26,19.29,71400.0,18.7109,18.7109,18.5568,18.5857,71400.0
2008-09-18 11:30:00,19.3,19.37,19.28,19.37,87000.0,18.5953,18.6628,18.576,18.6628,87000.0
2008-09-18 12:00:00,19.35,19.45,19.33,19.4,31500.0,18.6435,18.7398,18.6242,18.6917,31500.0
2008-09-18 12:30:00,19.4,19.4,19.23,19.25,66300.0,18.6917,18.6917,18.5279,18.5471,66300.0
2008-09-18 13:00:00,19.25,19.5,19.23,19.43,87900.0,18.5471,18.788,18.5279,18.7206,87900.0
2008-09-18 13:30:00,19.44,19.66,19.44,19.63,129900.0,18.7302,18.9422,18.7302,18.9133,129900.0
2008-09-18 14:00:00,19.6,19.6,19.51,19.52,218700.0,18.8844,18.8844,18.7976,18.8073,218700.0
2008-09-18 14:30:00,19.51,19.58,19.44,19.49,121500.0,18.7976,18.8651,18.7302,18.7784,121500.0
2008-09-18 15:00:00,19.51,20.19,19.51,20.19,135000.0,18.7976,19.4528,18.7976,19.4528,135000.0
2008-09-18 15:30:00,20.2,20.39,20.13,20.14,45000.0,19.4625,19.6455,19.395,19.4046,45000.0
2008-09-18 16:00:00,20.14,20.14,20.14,20.14,0.0,19.4046,19.4046,19.4046,19.4046,0.0
2008-09-19 09:30:00,20.5,21.33,18.69,20.34,78600.0,19.7515,20.5512,18.0076,19.5973,78600.0
2008-09-19 10:00:00,20.17,20.55,19.78,20.5,41400.0,19.4335,19.7997,19.0578,19.7515,41400.0
2008-09-19 10:30:00,20.65,20.65,20.44,20.48,21900.0,19.896,19.896,19.6937,19.7322,21900.0
2008-09-19 11:00:00,20.5,20.69,20.5,20.66,35700.0,19.7515,19.9346,19.7515,19.9057,35700.0
2008-09-19 11:30:00,20.62,20.75,20.62,20.7,55800.0,19.8671,19.9924,19.8671,19.9442,55800.0
2008-09-19 12:00:00,20.72,20.85,20.64,20.77,20700.0,19.9635,20.0887,19.8864,20.0116,20700.0
2008-09-19 12:30:00,20.76,20.83,20.67,20.81,10200.0,20.002,20.0694,19.9153,20.0502,10200.0
2008-09-19 13:00:00,20.81,20.81,20.7,20.73,14700.0,20.0502,20.0502,19.9442,19.9731,14700.0
2008-09-19 13:30:00,20.7,20.74,20.65,20.67,3000.0,19.9442,19.9827,19.896,19.9153,3000.0
2008-09-19 14:00:00,20.54,20.62,20.53,20.62,4500.0,19.79,19.8671,19.7804,19.8671,4500.0
2008-09-19 14:30:00,20.57,20.67,20.52,20.61,39600.0,19.8189,19.9153,19.7708,19.8575,39600.0
2008-09-19 15:00:00,20.65,20.66,20.58,20.62,44700.0,19.896,19.9057,19.8286,19.8671,44700.0
2008-09-19 15:30:00,20.66,20.86,20.62,20.84,91500.0,19.9057,20.0984,19.8671,20.0791,91500.0
2008-09-19 16:00:00,20.77,20.77,20.77,20.77,3000.0,20.0116,20.0116,20.0116,20.0116,3000.0
2008-09-22 09:30:00,21.29,21.29,20.6,20.74,40500.0,20.5127,20.5127,19.8478,19.9827,40500.0
2008-09-22 10:00:00,20.74,20.74,20.56,20.56,11100.0,19.9827,19.9827,19.8093,19.8093,11100.0
2008-09-22 10:30:00,20.66,20.67,20.57,20.59,39900.0,19.9057,19.9153,19.8189,19.8382,39900.0
2008-09-22 11:00:00,20.5,20.53,20.35,20.39,16500.0,19.7515,19.7804,19.607,19.6455,16500.0
2008-09-22 11:30:00,20.42,20.43,20.28,20.36,21300.0,19.6744,19.6841,19.5395,19.6166,21300.0
2008-09-22 12:00:00,20.35,20.35,20.3,20.3,18000.0,19.607,19.607,19.5588,19.5588,18000.0
2008-09-22 12:30:00,20.31,20.37,20.3,20.37,3000.0,19.5684,19.6262,19.5588,19.6262,3000.0
2008-09-22 13:00:00,20.38,20.38,20.27,20.27,12300.0,19.6359,19.6359,19.5299,19.5299,12300.0
2008-09-22 13:30:00,20.26,20.28,20.24,20.28,2100.0,19.5203,19.5395,19.501,19.5395,2100.0
2008-09-22 14:00:00,20.28,20.35,20.24,20.25,16800.0,19.5395,19.607,19.501,19.5106,16800.0
2008-09-22 14:30:00,20.27,20.34,20.23,20.23,48900.0,19.5299,19.5973,19.4914,19.4914,48900.0
2008-09-22 15:00:00,20.25,20.27,20.1,20.12,15000.0,19.5106,19.5299,19.3661,19.3854,15000.0
2008-09-22 15:30:00,20.12,20.17,20.06,20.12,33000.0,19.3854,19.4335,19.3276,19.3854,33000.0
2008-09-22 16:00:00,20.01,20.01,20.0,20.0,900.0,19.2794,19.2794,19.2698,19.2698,900.0
2008-09-23 09:30:00,20.14,20.24,20.07,20.19,24000.0,19.4046,19.501,19.3372,19.4528,24000.0
2008-09-23 10:00:00,20.16,20.2,20.13,20.2,34800.0,19.4239,19.4625,19.395,19.4625,34800.0
2008-09-23 10:30:00,20.2,20.2,20.04,20.1,16500.0,19.4625,19.4625,19.3083,19.3661,16500.0
2008-09-23 11:00:00,20.08,20.16,20.08,20.16,4500.0,19.3468,19.4239,19.3468,19.4239,4500.0
2008-09-23 11:30:00,20.12,20.12,20.07,20.07,3900.0,19.3854,19.3854,19.3372,19.3372,3900.0
2008-09-23 12:00:00,20.04,20.1,20.03,20.07,8400.0,19.3083,19.3661,19.2987,19.3372,8400.0
2008-09-23 12:30:00,20.06,20.06,20.04,20.06,25500.0,19.3276,19.3276,19.3083,19.3276,25500.0
2008-09-23 13:00:00,20.07,20.07,19.98,20.01,48300.0,19.3372,19.3372,19.2505,19.2794,48300.0
2008-09-23 13:30:00,19.96,19.96,19.89,19.92,21600.0,19.2312,19.2312,19.1638,19.1927,21600.0
2008-09-23 14:00:00,19.92,20.01,19.9,20.01,11700.0,19.1927,19.2794,19.1734,19.2794,11700.0
2008-09-23 14:30:00,20.03,20.23,20.03,20.16,119400.0,19.2987,19.4914,19.2987,19.4239,119400.0
2008-09-23 15:00:00,20.14,20.2,20.11,20.11,20700.0,19.4046,19.4625,19.3757,19.3757,20700.0
2008-09-23 15:30:00,20.08,20.08,19.89,19.91,21000.0,19.3468,19.3468,19.1638,19.183,21000.0
2008-09-23 16:00:00,19.91,19.91,19.91,19.91,0.0,19.183,19.183,19.183,19.183,0.0
2008-09-24 09:30:00,20.0,20.13,19.98,20.12,125400.0,19.2698,19.395,19.2505,19.3854,125400.0
2008-09-24 10:00:00,20.12,20.12,20.05,20.1,39900.0,19.3854,19.3854,19.3179,19.3661,39900.0
2008-09-24 10:30:00,20.11,20.2,20.1,20.2,39900.0,19.3757,19.4625,19.3661,19.4625,39900.0
2008-09-24 11:00:00,20.21,20.21,20.06,20.07,29100.0,19.4721,19.4721,19.3276,19.3372,29100.0
2008-09-24 11:30:00,20.13,20.19,20.1,20.18,24600.0,19.395,19.4528,19.3661,19.4432,24600.0
2008-09-24 12:00:00,20.2,20.3,20.18,20.3,22800.0,19.4625,19.5588,19.4432,19.5588,22800.0
2008-09-24 12:30:00,20.28,20.28,20.22,20.22,4500.0,19.5395,19.5395,19.4817,19.4817,4500.0
2008-09-24 13:00:00,20.26,20.33,20.26,20.33,23400.0,19.5203,19.5877,19.5203,19.5877,23400.0
2008-09-24 13:30:00,20.33,20.35,20.29,20.3,32400.0,19.5877,19.607,19.5492,19.5588,32400.0
2008-09-24 14:00:00,20.29,20.31,20.25,20.3,10800.0,19.5492,19.5684,19.5106,19.5588,10800.0
2008-09-24 14:30:00,20.34,20.39,20.33,20.35,28200.0,19.5973,19.6455,19.5877,19.607,28200.0
2008-09-24 15:00:00,20.3,20.39,20.27,20.27,58800.0,19.5588,19.6455,19.5299,19.5299,58800.0
2008-09-24 15:30:00,20.3,20.3,20.17,20.22,215400.0,19.5588,19.5588,19.4335,19.4817,215400.0
2008-09-24 16:00:00,20.23,20.38,20.2,20.2,3300.0,19.4914,19.6359,19.4625,19.4625,3300.0
2008-09-25 09:30:00,20.18,20.67,20.18,20.65,133800.0,19.4432,19.9153,19.4432,19.896,133800.0
2008-09-25 10:00:00,20.65,20.8,20.64,20.74,161400.0,19.896,20.0405,19.8864,19.9827,161400.0
2008-09-25 10:30:00,20.77,20.77,20.69,20.69,71100.0,20.0116,20.0116,19.9346,19.9346,71100.0
2008-09-25 11:00:00,20.68,20.72,20.65,20.67,107100.0,19.9249,19.9635,19.896,19.9153,107100.0
2008-09-25 11:30:00,20.68,20.68,20.64,20.66,57300.0,19.9249,19.9249,19.8864,19.9057,57300.0
2008-09-25 12:00:00,20.64,20.67,20.63,20.65,3900.0,19.8864,19.9153,19.8768,19.896,3900.0
2008-09-25 12:30:00,20.67,20.74,20.67,20.73,6900.0,19.9153,19.9827,19.9153,19.9731,6900.0
2008-09-25 13:00:00,20.75,20.77,20.65,20.67,11700.0,19.9924,20.0116,19.896,19.9153,11700.0
2008-09-25 13:30:00,20.71,20.77,20.71,20.77,6600.0,19.9538,20.0116,19.9538,20.0116,6600.0
2008-09-25 14:00:00,20.77,20.77,20.66,20.67,17700.0,20.0116,20.0116,19.9057,19.9153,17700.0
2008-09-25 14:30:00,20.64,20.69,20.64,20.67,4500.0,19.8864,19.9346,19.8864,19.9153,4500.0
2008-09-25 15:00:00,20.68,20.77,20.67,20.77,10200.0,19.9249,20.0116,19.9153,20.0116,10200.0
2008-09-25 15:30:00,20.75,20.75,20.6,20.62,44700.0,19.9924,19.9924,19.8478,19.8671,44700.0
2008-09-25 16:00:00,20.62,20.62,20.62,20.62,0.0,19.8671,19.8671,19.8671,19.8671,0.0
2008-09-26 09:30:00,20.33,20.59,20.26,20.59,15600.0,19.5877,19.8382,19.5203,19.8382,15600.0
2008-09-26 10:00:00,20.7,20.71,20.64,20.64,13500.0,19.9442,19.9538,19.8864,19.8864,13500.0
2008-09-26 10:30:00,20.62,20.68,20.62,20.63,24300.0,19.8671,19.9249,19.8671,19.8768,24300.0
2008-09-26 11:00:00,20.64,20.65,20.58,20.62,13800.0,19.8864,19.896,19.8286,19.8671,13800.0
2008-09-26 11:30:00,20.63,20.63,20.59,20.6,69600.0,19.8768,19.8768,19.8382,19.8478,69600.0
2008-09-26 12:00:00,20.6,20.66,20.6,20.66,103500.0,19.8478,19.9057,19.8478,19.9057,103500.0
2008-09-26 12:30:00,20.71,20.83,20.7,20.83,175200.0,19.9538,20.0694,19.9442,20.0694,175200.0
2008-09-26 13:00:00,20.83,20.99,20.8,20.95,96900.0,20.0694,20.2236,20.0405,20.1851,96900.0
2008-09-26 13:30:00,20.87,20.9,20.83,20.86,51000.0,20.108,20.1369,20.0694,20.0984,51000.0
2008-09-26 14:00:00,20.86,20.93,20.82,20.89,63300.0,20.0984,20.1658,20.0598,20.1273,63300.0
2008-09-26 14:30:00,20.89,20.89,20.86,20.86,28200.0,20.1273,20.1273,20.0984,20.0984,28200.0
2008-09-26 15:00:00,20.84,20.9,20.75,20.87,110400.0,20.0791,20.1369,19.9924,20.108,110400.0
2008-09-26 15:30:00,20.88,20.94,20.87,20.9,90300.0,20.1176,20.1754,20.108,20.1369,90300.0
2008-09-26 16:00:00,20.9,20.9,20.9,20.9,0.0,20.1369,20.1369,20.1369,20.1369,0.0
2008-09-29 09:30:00,20.79,20.84,20.53,20.57,77100.0,20.0309,20.0791,19.7804,19.8189,77100.0
2008-09-29 10:00:00,20.59,20.6,20.33,20.37,107100.0,19.8382,19.8478,19.5877,19.6262,107100.0
2008-09-29 10:30:00,20.41,20.47,20.38,20.43,24300.0,19.6648,19.7226,19.6359,19.6841,24300.0
2008-09-29 11:00:00,20.45,20.45,20.38,20.38,160500.0,19.7033,19.7033,19.6359,19.6359,160500.0
2008-09-29 11:30:00,20.36,20.38,20.32,20.33,7800.0,19.6166,19.6359,19.5781,19.5877,7800.0
2008-09-29 12:00:00,20.34,20.34,20.26,20.27,4500.0,19.5973,19.5973,19.5203,19.5299,4500.0
2008-09-29 12:30:00,20.25,20.46,20.25,20.4,169800.0,19.5106,19.713,19.5106,19.6551,169800.0
2008-09-29 13:00:00,20.4,20.4,20.32,20.39,84300.0,19.6551,19.6551,19.5781,19.6455,84300.0
2008-09-29 13:30:00,20.39,20.41,20.11,20.2,76500.0,19.6455,19.6648,19.3757,19.4625,76500.0
2008-09-29 14:00:00,20.2,20.4,20.09,20.22,232800.0,19.4625,19.6551,19.3565,19.4817,232800.0
2008-09-29 14:30:00,20.23,20.28,20.19,20.23,27300.0,19.4914,19.5395,19.4528,19.4914,27300.0
2008-09-29 15:00:00,20.22,20.23,20.05,20.05,21300.0,19.4817,19.4914,19.3179,19.3179,21300.0
2008-09-29 15:30:00,20.12,20.19,19.92,19.92,59100.0,19.3854,19.4528,19.1927,19.1927,59100.0
2008-09-29 16:00:00,19.92,20.54,19.92,20.54,600.0,19.1927,19.79,19.1927,19.79,600.0
2008-09-30 09:30:00,20.4,20.4,19.74,19.77,71100.0,19.6551,19.6551,19.0192,19.0482,71100.0
2008-09-30 10:00:00,19.76,19.87,19.72,19.83,71100.0,19.0385,19.1445,19.0,19.106,71100.0
2008-09-30 10:30:00,19.87,19.92,19.85,19.85,71100.0,19.1445,19.1927,19.1252,19.1252,71100.0
2008-09-30 11:00:00,19.85,19.9,19.84,19.85,9300.0,19.1252,19.1734,19.1156,19.1252,9300.0
2008-09-30 11:30:00,19.92,20.06,19.9,20.06,7200.0,19.1927,19.3276,19.1734,19.3276,7200.0
2008-09-30 12:00:00,20.03,20.03,19.93,19.93,10800.0,19.2987,19.2987,19.2023,19.2023,10800.0
2008-09-30 12:30:00,19.95,20.05,19.95,20.05,28200.0,19.2216,19.3179,19.2216,19.3179,28200.0
2008-09-30 13:00:00,20.01,20.06,19.99,20.05,4800.0,19.2794,19.3276,19.2601,19.3179,4800.0
2008-09-30 13:30:00,20.1,20.13,20.06,20.08,35700.0,19.3661,19.395,19.3276,19.3468,35700.0
2008-09-30 14:00:00,20.06,20.1,20.05,20.1,6300.0,19.3276,19.3661,19.3179,19.3661,6300.0
2008-09-30 14:30:00,20.12,20.18,20.1,20.17,25800.0,19.3854,19.4432,19.3661,19.4335,25800.0
2008-09-30 15:00:00,20.2,20.2,20.1,20.17,8400.0,19.4625,19.4625,19.3661,19.4335,8400.0
2008-09-30 15:30:00,20.16,20.22,20.11,20.19,174900.0,19.4239,19.4817,19.3757,19.4528,174900.0
2008-09-30 16:00:00,20.11,20.11,20.04,20.04,10800.0,19.3757,19.3757,19.3083,19.3083,10800.0
2008-10-01 09:30:00,20.25,20.25,20.01,20.17,36300.0,19.5106,19.5106,19.2794,19.4335,36300.0
2008-10-01 10:00:00,20.16,20.16,20.04,20.16,26400.0,19.4239,19.4239,19.3083,19.4239,26400.0
2008-10-01 10:30:00,20.12,20.13,20.1,20.1,91800.0,19.3854,19.395,19.3661,19.3661,91800.0
2008-10-01 11:00:00,20.11,20.12,20.06,20.08,71700.0,19.3757,19.3854,19.3276,19.3468,71700.0
2008-10-01 11:30:00,20.09,20.09,20.03,20.03,15000.0,19.3565,19.3565,19.2987,19.2987,15000.0
2008-10-01 12:00:00,20.02,20.04,20.02,20.04,1500.0,19.289,19.3083,19.289,19.3083,1500.0
2008-10-01 12:30:00,20.09,20.12,20.07,20.09,11100.0,19.3565,19.3854,19.3372,19.3565,11100.0
2008-10-01 13:00:00,20.1,20.1,20.05,20.06,22800.0,19.3661,19.3661,19.3179,19.3276,22800.0
2008-10-01 13:30:00,20.09,20.09,19.96,19.98,66600.0,19.3565,19.3565,19.2312,19.2505,66600.0
2008-10-01 14:00:00,19.99,20.03,19.95,20.02,33600.0,19.2601,19.2987,19.2216,19.289,33600.0
2008-10-01 14:30:00,20.03,20.05,19.97,19.98,98700.0,19.2987,19.3179,19.2408,19.2505,98700.0
2008-10-01 15:00:00,19.99,20.06,19.98,20.03,81900.0,19.2601,19.3276,19.2505,19.2987,81900.0
2008-10-01 15:30:00,20.03,20.2,20.03,20.2,56700.0,19.2987,19.4625,19.2987,19.4625,56700.0
2008-10-01 16:00:00,20.25,20.25,20.18,20.18,130800.0,19.5106,19.5106,19.4432,19.4432,130800.0
2008-10-02 09:30:00,20.25,20.25,20.05,20.05,25800.0,19.5106,19.5106,19.3179,19.3179,25800.0
2008-10-02 10:00:00,20.04,20.07,19.96,19.99,43500.0,19.3083,19.3372,19.2312,19.2601,43500.0
2008-10-02 10:30:00,19.95,20.01,19.92,20.01,61800.0,19.2216,19.2794,19.1927,19.2794,61800.0
2008-10-02 11:00:00,19.96,19.96,19.76,19.85,43500.0,19.2312,19.2312,19.0385,19.1252,43500.0
2008-10-02 11:30:00,19.83,19.9,19.83,19.89,32700.0,19.106,19.1734,19.106,19.1638,32700.0
2008-10-02 12:00:00,19.9,19.9,19.85,19.87,21600.0,19.1734,19.1734,19.1252,19.1445,21600.0
2008-10-02 12:30:00,19.87,19.87,19.84,19.86,17400.0,19.1445,19.1445,19.1156,19.1349,17400.0
2008-10-02 13:00:00,19.86,19.86,19.75,19.75,48000.0,19.1349,19.1349,19.0289,19.0289,48000.0
2008-10-02 13:30:00,19.76,19.77,19.71,19.77,34500.0,19.0385,19.0482,18.9903,19.0482,34500.0
2008-10-02 14:00:00,19.79,19.82,19.73,19.73,173100.0,19.0674,19.0963,19.0096,19.0096,173100.0
2008-10-02 14:30:00,19.74,19.74,19.61,19.68,34500.0,19.0192,19.0192,18.894,18.9614,34500.0
2008-10-02 15:00:00,19.67,19.69,19.59,19.59,18900.0,18.9518,18.9711,18.8747,18.8747,18900.0
2008-10-02 15:30:00,19.59,19.66,19.48,19.52,55200.0,18.8747,18.9422,18.7687,18.8073,55200.0
2008-10-02 16:00:00,19.54,19.54,19.54,19.54,15000.0,18.8265,18.8265,18.8265,18.8265,15000.0
2008-10-03 09:30:00,19.89,20.03,19.87,20.01,22500.0,19.1638,19.2987,19.1445,19.2794,22500.0
2008-10-03 10:00:00,19.96,19.98,19.85,19.9,83700.0,19.2312,19.2505,19.1252,19.1734,83700.0
2008-10-03 10:30:00,19.9,19.93,19.86,19.91,25200.0,19.1734,19.2023,19.1349,19.183,25200.0
2008-10-03 11:00:00,19.93,19.97,19.83,19.83,8700.0,19.2023,19.2408,19.106,19.106,8700.0
2008-10-03 11:30:00,19.83,19.93,19.83,19.86,78600.0,19.106,19.2023,19.106,19.1349,78600.0
2008-10-03 12:00:00,19.84,19.87,19.77,19.77,11400.0,19.1156,19.1445,19.0482,19.0482,11400.0
2008-10-03 12:30:00,19.85,19.93,19.83,19.93,27300.0,19.1252,19.2023,19.106,19.2023,27300.0
2008-10-03 13:00:00,19.91,19.97,19.74,19.78,111600.0,19.183,19.2408,19.0192,19.0578,111600.0
2008-10-03 13:30:00,19.82,19.82,19.51,19.65,84300.0,19.0963,19.0963,18.7976,18.9325,84300.0
2008-10-03 14:00:00,19.63,19.72,19.58,19.58,132300.0,18.9133,19.0,18.8651,18.8651,132300.0
2008-10-03 14:30:00,19.57,19.57,19.45,19.54,78900.0,18.8555,18.8555,18.7398,18.8265,78900.0
2008-10-03 15:00:00,19.57,19.57,19.38,19.38,81600.0,18.8555,18.8555,18.6724,18.6724,81600.0
2008-10-03 15:30:00,19.38,19.4,19.12,19.21,35100.0,18.6724,18.6917,18.4219,18.5086,35100.0
2008-10-03 16:00:00,19.19,19.19,19.19,19.19,62100.0,18.4893,18.4893,18.4893,18.4893,62100.0
2008-10-06 09:30:00,19.0,19.0,18.36,18.38,353700.0,18.3063,18.3063,17.6896,17.7089,353700.0
2008-10-06 10:00:00,18.36,18.38,18.06,18.06,209400.0,17.6896,17.7089,17.4006,17.4006,209400.0
2008-10-06 10:30:00,18.05,18.09,17.69,18.09,216300.0,17.391,17.4295,17.0441,17.4295,216300.0
2008-10-06 11:00:00,18.08,18.37,18.06,18.33,105900.0,17.4199,17.6993,17.4006,17.6607,105900.0
2008-10-06 11:30:00,18.33,18.35,18.13,18.18,129300.0,17.6607,17.68,17.468,17.5162,129300.0
2008-10-06 12:00:00,18.23,18.23,18.08,18.11,16800.0,17.5644,17.5644,17.4199,17.4488,16800.0
2008-10-06 12:30:00,18.11,18.11,17.96,18.01,122100.0,17.4488,17.4488,17.3042,17.3524,122100.0
2008-10-06 13:00:00,17.97,18.04,17.9,17.9,14100.0,17.3139,17.3813,17.2464,17.2464,14100.0
2008-10-06 13:30:00,17.85,17.85,17.72,17.74,58500.0,17.1983,17.1983,17.073,17.0923,58500.0
2008-10-06 14:00:00,17.73,17.75,17.36,17.37,91800.0,17.0826,17.1019,16.7261,16.7358,91800.0
2008-10-06 14:30:00,17.38,17.4,17.27,17.4,60000.0,16.7454,16.7647,16.6394,16.7647,60000.0
2008-10-06 15:00:00,17.48,18.18,17.46,18.18,195900.0,16.8418,17.5162,16.8225,17.5162,195900.0
2008-10-06 15:30:00,18.21,18.28,18.05,18.19,175800.0,17.5451,17.6126,17.391,17.5258,175800.0
2008-10-06 16:00:00,18.19,18.19,18.19,18.19,0.0,17.5258,17.5258,17.5258,17.5258,0.0
2008-10-07 09:30:00,18.25,18.43,18.25,18.37,42900.0,17.5837,17.7571,17.5837,17.6993,42900.0
2008-10-07 10:00:00,18.36,18.48,18.21,18.47,21900.0,17.6896,17.8053,17.5451,17.7956,21900.0
2008-10-07 10:30:00,18.48,18.55,18.47,18.54,16200.0,17.8053,17.8727,17.7956,17.8631,16200.0
2008-10-07 11:00:00,18.53,18.54,18.38,18.44,21000.0,17.8534,17.8631,17.7089,17.7667,21000.0
2008-10-07 11:30:00,18.39,18.45,18.38,18.43,12900.0,17.7185,17.7763,17.7089,17.7571,12900.0
2008-10-07 12:00:00,18.41,18.43,18.19,18.19,18000.0,17.7378,17.7571,17.5258,17.5258,18000.0
2008-10-07 12:30:00,18.21,18.23,18.08,18.08,73500.0,17.5451,17.5644,17.4199,17.4199,73500.0
2008-10-07 13:00:00,18.17,18.24,18.07,18.07,11400.0,17.5066,17.574,17.4102,17.4102,11400.0
2008-10-07 13:30:00,18.08,18.13,17.82,17.83,27900.0,17.4199,17.468,17.1694,17.179,27900.0
2008-10-07 14:00:00,17.78,18.04,17.75,17.99,59100.0,17.1308,17.3813,17.1019,17.3331,59100.0
2008-10-07 14:30:00,17.97,18.07,17.91,17.91,21000.0,17.3139,17.4102,17.2561,17.2561,21000.0
2008-10-07 15:00:00,17.89,17.94,17.8,17.85,21900.0,17.2368,17.285,17.1501,17.1983,21900.0
2008-10-07 15:30:00,17.81,17.89,17.71,17.71,83400.0,17.1597,17.2368,17.0634,17.0634,83400.0
2008-10-07 16:00:00,17.61,17.61,17.61,17.61,1800.0,16.967,16.967,16.967,16.967,1800.0
2008-10-08 09:30:00,17.01,17.88,17.01,17.84,152700.0,16.3889,17.2272,16.3889,17.1886,152700.0
2008-10-08 10:00:00,17.89,17.96,17.66,17.7,144600.0,17.2368,17.3042,17.0152,17.0537,144600.0
2008-10-08 10:30:00,17.74,17.8,17.54,17.63,75300.0,17.0923,17.1501,16.8996,16.9863,75300.0
2008-10-08 11:00:00,17.54,17.88,17.54,17.84,13200.0,16.8996,17.2272,16.8996,17.1886,13200.0
2008-10-08 11:30:00,17.82,17.82,17.52,17.59,31500.0,17.1694,17.1694,16.8803,16.9477,31500.0
2008-10-08 12:00:00,17.59,17.6,17.38,17.38,88800.0,16.9477,16.9574,16.7454,16.7454,88800.0
2008-10-08 12:30:00,17.37,17.54,17.33,17.54,29100.0,16.7358,16.8996,16.6972,16.8996,29100.0
2008-10-08 13:00:00,17.57,17.82,17.57,17.64,212700.0,16.9285,17.1694,16.9285,16.9959,212700.0
2008-10-08 13:30:00,17.6,18.0,17.6,18.0,43800.0,16.9574,17.3428,16.9574,17.3428,43800.0
2008-10-08 14:00:00,17.95,18.12,17.94,18.12,85500.0,17.2946,17.4584,17.285,17.4584,85500.0
2008-10-08 14:30:00,18.08,18.11,17.97,18.11,128400.0,17.4199,17.4488,17.3139,17.4488,128400.0
2008-10-08 15:00:00,18.06,18.3,18.0,18.22,176700.0,17.4006,17.6318,17.3428,17.5547,176700.0
2008-10-08 15:30:00,18.25,18.26,17.69,17.7,108000.0,17.5837,17.5933,17.0441,17.0537,108000.0
2008-10-08 16:00:00,17.71,17.71,17.7,17.7,7500.0,17.0634,17.0634,17.0537,17.0537,7500.0
2008-10-09 09:30:00,18.0,18.06,17.82,17.88,20100.0,17.3428,17.4006,17.1694,17.2272,20100.0
2008-10-09 10:00:00,17.81,17.93,17.76,17.76,36000.0,17.1597,17.2753,17.1115,17.1115,36000.0
2008-10-09 10:30:00,17.73,17.76,17.61,17.66,15300.0,17.0826,17.1115,16.967,17.0152,15300.0
2008-10-09 11:00:00,17.57,17.71,17.51,17.63,66300.0,16.9285,17.0634,16.8707,16.9863,66300.0
2008-10-09 11:30:00,17.66,17.84,17.66,17.78,28800.0,17.0152,17.1886,17.0152,17.1308,28800.0
2008-10-09 12:00:00,17.75,17.8,17.71,17.72,10500.0,17.1019,17.1501,17.0634,17.073,10500.0
2008-10-09 12:30:00,17.66,17.67,17.56,17.61,105000.0,17.0152,17.0248,16.9188,16.967,105000.0
2008-10-09 13:00:00,17.63,17.71,17.58,17.62,12600.0,16.9863,17.0634,16.9381,16.9767,12600.0
2008-10-09 13:30:00,17.69,17.69,17.59,17.62,23700.0,17.0441,17.0441,16.9477,16.9767,23700.0
2008-10-09 14:00:00,17.66,17.66,17.47,17.52,85800.0,17.0152,17.0152,16.8321,16.8803,85800.0
2008-10-09 14:30:00,17.51,17.51,17.31,17.31,103800.0,16.8707,16.8707,16.678,16.678,103800.0
2008-10-09 15:00:00,17.3,17.3,17.15,17.24,122100.0,16.6683,16.6683,16.5238,16.6105,122100.0
2008-10-09 15:30:00,17.21,17.23,16.7,16.88,83700.0,16.5816,16.6009,16.0902,16.2637,83700.0
2008-10-09 16:00:00,16.67,16.85,16.3,16.3,114000.0,16.0613,16.2348,15.7048,15.7048,114000.0
2008-10-10 09:30:00,16.26,16.56,15.89,16.38,195600.0,15.6663,15.9554,15.3098,15.7819,195600.0
2008-10-10 10:00:00,16.39,16.66,16.28,16.42,76200.0,15.7916,16.0517,15.6856,15.8205,76200.0
2008-10-10 10:30:00,16.41,16.41,16.1,16.1,87900.0,15.8108,15.8108,15.5122,15.5122,87900.0
2008-10-10 11:00:00,16.15,16.23,15.86,15.86,48900.0,15.5603,15.6374,15.2809,15.2809,48900.0
2008-10-10 11:30:00,15.85,15.91,15.69,15.78,46200.0,15.2713,15.3291,15.1171,15.2038,46200.0
2008-10-10 12:00:00,15.76,15.83,15.7,15.72,133500.0,15.1846,15.252,15.1268,15.146,133500.0
2008-10-10 12:30:00,15.67,15.91,15.66,15.82,42300.0,15.0979,15.3291,15.0882,15.2424,42300.0
2008-10-10 13:00:00,15.83,15.83,15.68,15.76,32400.0,15.252,15.252,15.1075,15.1846,32400.0
2008-10-10 13:30:00,15.73,15.73,15.36,15.46,48900.0,15.1557,15.1557,14.7992,14.8955,48900.0
2008-10-10 14:00:00,15.46,15.69,15.37,15.53,72600.0,14.8955,15.1171,14.8088,14.963,72600.0
2008-10-10 14:30:00,15.56,15.58,15.41,15.58,36000.0,14.9919,15.0111,14.8473,15.0111,36000.0
2008-10-10 15:00:00,15.57,16.35,15.52,16.34,116700.0,15.0015,15.753,14.9533,15.7434,116700.0
2008-10-10 15:30:00,16.46,16.65,15.98,16.19,138000.0,15.859,16.0421,15.3965,15.5989,138000.0
2008-10-10 16:00:00,15.38,15.38,15.38,15.38,300.0,14.8184,14.8184,14.8184,14.8184,300.0
2008-10-13 09:30:00,17.08,17.18,16.87,17.12,68700.0,16.4564,16.5527,16.254,16.4949,68700.0
2008-10-13 10:00:00,17.14,17.14,16.96,17.0,46500.0,16.5142,16.5142,16.3408,16.3793,46500.0
2008-10-13 10:30:00,17.15,17.26,17.15,17.25,41700.0,16.5238,16.6298,16.5238,16.6202,41700.0
2008-10-13 11:00:00,17.26,17.33,17.22,17.33,16500.0,16.6298,16.6972,16.5913,16.6972,16500.0
2008-10-13 11:30:00,17.33,17.35,17.31,17.31,3600.0,16.6972,16.7165,16.678,16.678,3600.0
2008-10-13 12:00:00,17.29,17.42,17.28,17.4,3900.0,16.6587,16.784,16.6491,16.7647,3900.0
2008-10-13 12:30:00,17.4,17.45,17.37,17.45,9600.0,16.7647,16.8129,16.7358,16.8129,9600.0
2008-10-13 13:00:00,17.45,17.5,17.45,17.5,3300.0,16.8129,16.861,16.8129,16.861,3300.0
2008-10-13 13:30:00,17.5,17.52,17.45,17.46,8400.0,16.861,16.8803,16.8129,16.8225,8400.0
2008-10-13 14:00:00,17.43,17.43,17.33,17.34,2700.0,16.7936,16.7936,16.6972,16.7069,2700.0
2008-10-13 14:30:00,17.33,17.56,17.32,17.56,47400.0,16.6972,16.9188,16.6876,16.9188,47400.0
2008-10-13 15:00:00,17.6,17.8,17.6,17.79,18900.0,16.9574,17.1501,16.9574,17.1404,18900.0
2008-10-13 15:30:00,17.74,18.16,17.74,18.16,59400.0,17.0923,17.4969,17.0923,17.4969,59400.0
2008-10-13 16:00:00,18.16,18.16,18.16,18.16,3000.0,17.4969,17.4969,17.4969,17.4969,3000.0
2008-10-14 09:30:00,18.61,18.61,18.08,18.08,117300.0,17.9305,17.9305,17.4199,17.4199,117300.0
2008-10-14 10:00:00,18.1,18.17,17.93,18.04,111600.0,17.4391,17.5066,17.2753,17.3813,111600.0
2008-10-14 10:30:00,18.13,18.13,17.8,17.87,267600.0,17.468,17.468,17.1501,17.2175,267600.0
2008-10-14 11:00:00,17.81,18.01,17.78,18.01,129600.0,17.1597,17.3524,17.1308,17.3524,129600.0
2008-10-14 11:30:00,18.06,18.13,18.0,18.09,75000.0,17.4006,17.468,17.3428,17.4295,75000.0
2008-10-14 12:00:00,17.97,18.0,17.95,18.0,11700.0,17.3139,17.3428,17.2946,17.3428,11700.0
2008-10-14 12:30:00,18.17,18.17,18.11,18.11,1200.0,17.5066,17.5066,17.4488,17.4488,1200.0
2008-10-14 13:00:00,18.09,18.09,18.01,18.08,10500.0,17.4295,17.4295,17.3524,17.4199,10500.0
2008-10-14 13:30:00,18.1,18.12,18.02,18.02,3900.0,17.4391,17.4584,17.362,17.362,3900.0
2008-10-14 14:00:00,18.05,18.05,17.8,17.83,86700.0,17.391,17.391,17.1501,17.179,86700.0
2008-10-14 14:30:00,17.97,17.97,17.62,17.67,45300.0,17.3139,17.3139,16.9767,17.0248,45300.0
2008-10-14 15:00:00,17.66,17.85,17.66,17.85,17700.0,17.0152,17.1983,17.0152,17.1983,17700.0
2008-10-14 15:30:00,17.99,17.99,17.74,17.74,15000.0,17.3331,17.3331,17.0923,17.0923,15000.0
2008-10-14 16:00:00,17.74,17.74,17.74,17.74,0.0,17.0923,17.0923,17.0923,17.0923,0.0
2008-10-15 09:30:00,17.78,17.78,17.5,17.56,29400.0,17.1308,17.1308,16.861,16.9188,29400.0
2008-10-15 10:00:00,17.53,17.58,17.49,17.56,133800.0,16.8899,16.9381,16.8514,16.9188,133800.0
2008-10-15 10:30:00,17.57,17.58,17.33,17.38,127800.0,16.9285,16.9381,16.6972,16.7454,127800.0
2008-10-15 11:00:00,17.34,17.43,17.32,17.33,99300.0,16.7069,16.7936,16.6876,16.6972,99300.0
2008-10-15 11:30:00,17.33,17.37,17.3,17.33,25800.0,16.6972,16.7358,16.6683,16.6972,25800.0
2008-10-15 12:00:00,17.36,17.37,17.25,17.25,59700.0,16.7261,16.7358,16.6202,16.6202,59700.0
2008-10-15 12:30:00,17.28,17.32,17.25,17.3,19500.0,16.6491,16.6876,16.6202,16.6683,19500.0
2008-10-15 13:00:00,17.24,17.24,17.08,17.13,23100.0,16.6105,16.6105,16.4564,16.5045,23100.0
2008-10-15 13:30:00,17.07,17.08,16.91,16.93,34500.0,16.4467,16.4564,16.2926,16.3118,34500.0
2008-10-15 14:00:00,16.92,16.92,16.72,16.88,24300.0,16.3022,16.3022,16.1095,16.2637,24300.0
2008-10-15 14:30:00,16.89,17.08,16.88,16.93,111300.0,16.2733,16.4564,16.2637,16.3118,111300.0
2008-10-15 15:00:00,16.91,17.12,16.88,16.92,78000.0,16.2926,16.4949,16.2637,16.3022,78000.0
2008-10-15 15:30:00,16.9,16.94,16.51,16.52,119700.0,16.2829,16.3215,15.9072,15.9168,119700.0
2008-10-15 16:00:00,16.52,16.52,16.52,16.52,0.0,15.9168,15.9168,15.9168,15.9168,0.0
2008-10-16 09:30:00,16.94,17.08,16.59,17.02,187500.0,16.3215,16.4564,15.9843,16.3986,187500.0
2008-10-16 10:00:00,17.0,17.0,16.38,16.38,96900.0,16.3793,16.3793,15.7819,15.7819,96900.0
2008-10-16 10:30:00,16.33,16.35,16.17,16.31,57600.0,15.7338,15.753,15.5796,15.7145,57600.0
2008-10-16 11:00:00,16.27,16.32,16.11,16.32,31800.0,15.6759,15.7241,15.5218,15.7241,31800.0
2008-10-16 11:30:00,16.41,16.62,16.38,16.58,91200.0,15.8108,16.0132,15.7819,15.9746,91200.0
2008-10-16 12:00:00,16.54,16.98,16.53,16.85,51000.0,15.9361,16.36,15.9265,16.2348,51000.0
2008-10-16 12:30:00,16.83,16.85,16.65,16.69,22800.0,16.2155,16.2348,16.0421,16.0806,22800.0
2008-10-16 13:00:00,16.7,16.8,16.64,16.73,9600.0,16.0902,16.1866,16.0324,16.1191,9600.0
2008-10-16 13:30:00,16.7,16.85,16.66,16.85,57600.0,16.0902,16.2348,16.0517,16.2348,57600.0
2008-10-16 14:00:00,16.76,16.8,16.67,16.71,57300.0,16.1481,16.1866,16.0613,16.0999,57300.0
2008-10-16 14:30:00,16.69,16.99,16.65,16.96,40200.0,16.0806,16.3697,16.0421,16.3408,40200.0
2008-10-16 15:00:00,16.96,17.2,16.95,17.05,291300.0,16.3408,16.572,16.3311,16.4275,291300.0
2008-10-16 15:30:00,17.1,17.32,17.0,17.31,244500.0,16.4756,16.6876,16.3793,16.678,244500.0
2008-10-16 16:00:00,17.31,17.31,17.25,17.25,6600.0,16.678,16.678,16.6202,16.6202,6600.0
2008-10-17 09:30:00,17.17,17.64,17.08,17.64,81600.0,16.5431,16.9959,16.4564,16.9959,81600.0
2008-10-17 10:00:00,17.65,17.65,17.42,17.54,148800.0,17.0056,17.0056,16.784,16.8996,148800.0
2008-10-17 10:30:00,17.55,17.63,17.42,17.6,147000.0,16.9092,16.9863,16.784,16.9574,147000.0
2008-10-17 11:00:00,17.61,17.66,17.45,17.49,143700.0,16.967,17.0152,16.8129,16.8514,143700.0
2008-10-17 11:30:00,17.47,17.5,17.4,17.47,62100.0,16.8321,16.861,16.7647,16.8321,62100.0
2008-10-17 12:00:00,17.51,17.66,17.51,17.64,84600.0,16.8707,17.0152,16.8707,16.9959,84600.0
2008-10-17 12:30:00,17.64,17.74,17.62,17.74,57000.0,16.9959,17.0923,16.9767,17.0923,57000.0
2008-10-17 13:00:00,17.79,17.85,17.71,17.83,13200.0,17.1404,17.1983,17.0634,17.179,13200.0
2008-10-17 13:30:00,17.82,17.95,17.82,17.83,82200.0,17.1694,17.2946,17.1694,17.179,82200.0
2008-10-17 14:00:00,17.89,17.93,17.64,17.64,89100.0,17.2368,17.2753,16.9959,16.9959,89100.0
2008-10-17 14:30:00,17.68,17.7,17.49,17.55,118800.0,17.0345,17.0537,16.8514,16.9092,118800.0
2008-10-17 15:00:00,17.57,17.64,17.25,17.43,83700.0,16.9285,16.9959,16.6202,16.7936,83700.0
2008-10-17 15:30:00,17.43,17.48,17.31,17.33,144900.0,16.7936,16.8418,16.678,16.6972,144900.0
2008-10-17 16:00:00,17.33,17.33,17.33,17.33,0.0,16.6972,16.6972,16.6972,16.6972,0.0
2008-10-20 09:30:00,17.65,17.65,17.3,17.37,258900.0,17.0056,17.0056,16.6683,16.7358,258900.0
2008-10-20 10:00:00,17.41,17.5,17.29,17.32,69600.0,16.7743,16.861,16.6587,16.6876,69600.0
2008-10-20 10:30:00,17.33,17.42,17.32,17.36,93900.0,16.6972,16.784,16.6876,16.7261,93900.0
2008-10-20 11:00:00,17.36,17.37,17.16,17.26,84000.0,16.7261,16.7358,16.5334,16.6298,84000.0
2008-10-20 11:30:00,17.28,17.46,17.26,17.45,32400.0,16.6491,16.8225,16.6298,16.8129,32400.0
2008-10-20 12:00:00,17.44,17.49,17.43,17.47,96600.0,16.8032,16.8514,16.7936,16.8321,96600.0
2008-10-20 12:30:00,17.42,17.44,17.35,17.36,18900.0,16.784,16.8032,16.7165,16.7261,18900.0
2008-10-20 13:00:00,17.35,17.47,17.31,17.46,51600.0,16.7165,16.8321,16.678,16.8225,51600.0
2008-10-20 13:30:00,17.49,17.58,17.45,17.56,16200.0,16.8514,16.9381,16.8129,16.9188,16200.0
2008-10-20 14:00:00,17.57,17.74,17.56,17.63,20100.0,16.9285,17.0923,16.9188,16.9863,20100.0
2008-10-20 14:30:00,17.6,17.75,17.58,17.69,40200.0,16.9574,17.1019,16.9381,17.0441,40200.0
2008-10-20 15:00:00,17.7,17.79,17.69,17.79,117000.0,17.0537,17.1404,17.0441,17.1404,117000.0
2008-10-20 15:30:00,17.76,18.02,17.73,18.02,89700.0,17.1115,17.362,17.0826,17.362,89700.0
2008-10-20 16:00:00,18.02,18.02,18.02,18.02,0.0,17.362,17.362,17.362,17.362,0.0
2008-10-21 09:30:00,18.1,18.11,17.79,18.03,66300.0,17.4391,17.4488,17.1404,17.3717,66300.0
2008-10-21 10:00:00,18.06,18.21,18.06,18.19,34800.0,17.4006,17.5451,17.4006,17.5258,34800.0
2008-10-21 10:30:00,18.19,18.21,18.12,18.17,27900.0,17.5258,17.5451,17.4584,17.5066,27900.0
2008-10-21 11:00:00,18.13,18.21,18.12,18.17,27000.0,17.468,17.5451,17.4584,17.5066,27000.0
2008-10-21 11:30:00,18.17,18.17,17.9,17.9,16500.0,17.5066,17.5066,17.2464,17.2464,16500.0
2008-10-21 12:00:00,17.88,17.95,17.82,17.84,40800.0,17.2272,17.2946,17.1694,17.1886,40800.0
2008-10-21 12:30:00,17.84,17.94,17.81,17.81,19500.0,17.1886,17.285,17.1597,17.1597,19500.0
2008-10-21 13:00:00,17.79,17.98,17.79,17.92,32100.0,17.1404,17.3235,17.1404,17.2657,32100.0
2008-10-21 13:30:00,17.91,17.98,17.89,17.95,53100.0,17.2561,17.3235,17.2368,17.2946,53100.0
2008-10-21 14:00:00,17.98,18.08,17.98,18.05,12000.0,17.3235,17.4199,17.3235,17.391,12000.0
2008-10-21 14:30:00,18.11,18.16,18.03,18.1,75900.0,17.4488,17.4969,17.3717,17.4391,75900.0
2008-10-21 15:00:00,18.12,18.15,17.92,17.92,162900.0,17.4584,17.4873,17.2657,17.2657,162900.0
2008-10-21 15:30:00,17.93,17.98,17.76,17.83,91200.0,17.2753,17.3235,17.1115,17.179,91200.0
2008-10-21 16:00:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-10-22 09:30:00,17.8,17.8,17.3,17.32,106800.0,17.1501,17.1501,16.6683,16.6876,106800.0
2008-10-22 10:00:00,17.33,17.35,17.15,17.2,39000.0,16.6972,16.7165,16.5238,16.572,39000.0
2008-10-22 10:30:00,17.23,17.47,17.21,17.4,45300.0,16.6009,16.8321,16.5816,16.7647,45300.0
2008-10-22 11:00:00,17.39,17.42,17.29,17.35,36900.0,16.7551,16.784,16.6587,16.7165,36900.0
2008-10-22 11:30:00,17.37,17.46,17.35,17.46,16200.0,16.7358,16.8225,16.7165,16.8225,16200.0
2008-10-22 12:00:00,17.45,17.53,17.42,17.52,9300.0,16.8129,16.8899,16.784,16.8803,9300.0
2008-10-22 12:30:00,17.53,17.53,17.4,17.4,6600.0,16.8899,16.8899,16.7647,16.7647,6600.0
2008-10-22 13:00:00,17.35,17.39,17.27,17.27,14700.0,16.7165,16.7551,16.6394,16.6394,14700.0
2008-10-22 13:30:00,17.28,17.3,17.21,17.3,18300.0,16.6491,16.6683,16.5816,16.6683,18300.0
2008-10-22 14:00:00,17.29,17.34,17.2,17.33,101400.0,16.6587,16.7069,16.572,16.6972,101400.0
2008-10-22 14:30:00,17.34,17.34,17.14,17.2,15300.0,16.7069,16.7069,16.5142,16.572,15300.0
2008-10-22 15:00:00,17.22,17.25,17.09,17.09,44700.0,16.5913,16.6202,16.466,16.466,44700.0
2008-10-22 15:30:00,17.06,17.3,16.93,17.23,199200.0,16.4371,16.6683,16.3118,16.6009,199200.0
2008-10-22 16:00:00,17.25,17.25,17.25,17.25,1800.0,16.6202,16.6202,16.6202,16.6202,1800.0
2008-10-23 09:30:00,17.21,17.36,17.11,17.12,25800.0,16.5816,16.7261,16.4853,16.4949,25800.0
2008-10-23 10:00:00,17.17,17.31,17.06,17.08,213600.0,16.5431,16.678,16.4371,16.4564,213600.0
2008-10-23 10:30:00,17.09,17.42,17.09,17.42,51000.0,16.466,16.784,16.466,16.784,51000.0
2008-10-23 11:00:00,17.46,17.46,17.21,17.23,31200.0,16.8225,16.8225,16.5816,16.6009,31200.0
2008-10-23 11:30:00,17.23,17.26,17.17,17.17,2700.0,16.6009,16.6298,16.5431,16.5431,2700.0
2008-10-23 12:00:00,17.19,17.19,16.8,16.8,194400.0,16.5624,16.5624,16.1866,16.1866,194400.0
2008-10-23 12:30:00,16.79,16.83,16.69,16.71,225000.0,16.177,16.2155,16.0806,16.0999,225000.0
2008-10-23 13:00:00,16.68,16.72,16.5,16.5,79500.0,16.071,16.1095,15.8975,15.8975,79500.0
2008-10-23 13:30:00,16.53,16.53,16.38,16.47,149400.0,15.9265,15.9265,15.7819,15.8686,149400.0
2008-10-23 14:00:00,16.33,16.39,16.15,16.39,46500.0,15.7338,15.7916,15.5603,15.7916,46500.0
2008-10-23 14:30:00,16.38,16.62,16.36,16.4,48600.0,15.7819,16.0132,15.7627,15.8012,48600.0
2008-10-23 15:00:00,16.46,16.84,16.46,16.69,209400.0,15.859,16.2251,15.859,16.0806,209400.0
2008-10-23 15:30:00,16.69,16.98,16.54,16.98,33900.0,16.0806,16.36,15.9361,16.36,33900.0
2008-10-23 16:00:00,16.92,16.92,16.92,16.92,1200.0,16.3022,16.3022,16.3022,16.3022,1200.0
2008-10-24 09:30:00,16.0,16.55,16.0,16.47,83700.0,15.4158,15.9457,15.4158,15.8686,83700.0
2008-10-24 10:00:00,16.51,16.53,16.23,16.3,120000.0,15.9072,15.9265,15.6374,15.7048,120000.0
2008-10-24 10:30:00,16.34,16.34,16.23,16.34,88200.0,15.7434,15.7434,15.6374,15.7434,88200.0
2008-10-24 11:00:00,16.38,16.46,16.3,16.41,13500.0,15.7819,15.859,15.7048,15.8108,13500.0
2008-10-24 11:30:00,16.42,16.57,16.38,16.48,38400.0,15.8205,15.965,15.7819,15.8783,38400.0
2008-10-24 12:00:00,16.43,16.57,16.42,16.42,24600.0,15.8301,15.965,15.8205,15.8205,24600.0
2008-10-24 12:30:00,16.43,16.47,16.34,16.47,39600.0,15.8301,15.8686,15.7434,15.8686,39600.0
2008-10-24 13:00:00,16.44,16.55,16.44,16.47,36000.0,15.8397,15.9457,15.8397,15.8686,36000.0
2008-10-24 13:30:00,16.39,16.42,16.26,16.28,90300.0,15.7916,15.8205,15.6663,15.6856,90300.0
2008-10-24 14:00:00,16.26,16.41,16.23,16.39,93900.0,15.6663,15.8108,15.6374,15.7916,93900.0
2008-10-24 14:30:00,16.44,16.58,16.37,16.58,36600.0,15.8397,15.9746,15.7723,15.9746,36600.0
2008-10-24 15:00:00,16.62,16.73,16.47,16.6,123300.0,16.0132,16.1191,15.8686,15.9939,123300.0
2008-10-24 15:30:00,16.56,16.62,16.47,16.47,27900.0,15.9554,16.0132,15.8686,15.8686,27900.0
2008-10-24 16:00:00,16.47,16.47,16.47,16.47,0.0,15.8686,15.8686,15.8686,15.8686,0.0
2008-10-27 09:30:00,16.11,16.28,16.02,16.19,164400.0,15.5218,15.6856,15.4351,15.5989,164400.0
2008-10-27 10:00:00,16.19,16.3,16.07,16.07,259200.0,15.5989,15.7048,15.4832,15.4832,259200.0
2008-10-27 10:30:00,16.07,16.07,15.86,16.04,62400.0,15.4832,15.4832,15.2809,15.4543,62400.0
2008-10-27 11:00:00,16.08,16.18,15.95,15.95,19500.0,15.4929,15.5892,15.3676,15.3676,19500.0
2008-10-27 11:30:00,15.96,15.98,15.87,15.91,100800.0,15.3773,15.3965,15.2905,15.3291,100800.0
2008-10-27 12:00:00,15.98,16.12,15.98,15.99,21600.0,15.3965,15.5314,15.3965,15.4062,21600.0
2008-10-27 12:30:00,16.02,16.2,16.02,16.2,11100.0,15.4351,15.6085,15.4351,15.6085,11100.0
2008-10-27 13:00:00,16.18,16.28,16.16,16.28,19500.0,15.5892,15.6856,15.57,15.6856,19500.0
2008-10-27 13:30:00,16.3,16.34,16.28,16.29,3000.0,15.7048,15.7434,15.6856,15.6952,3000.0
2008-10-27 14:00:00,16.22,16.25,16.08,16.08,9900.0,15.6278,15.6567,15.4929,15.4929,9900.0
2008-10-27 14:30:00,16.03,16.09,15.92,15.93,9600.0,15.4447,15.5025,15.3387,15.3484,9600.0
2008-10-27 15:00:00,15.94,16.05,15.92,15.93,66600.0,15.358,15.464,15.3387,15.3484,66600.0
2008-10-27 15:30:00,15.97,15.98,15.6,15.6,166200.0,15.3869,15.3965,15.0304,15.0304,166200.0
2008-10-27 16:00:00,15.6,15.6,15.6,15.6,0.0,15.0304,15.0304,15.0304,15.0304,0.0
2008-10-28 09:30:00,15.84,16.0,15.84,15.88,65700.0,15.2616,15.4158,15.2616,15.3002,65700.0
2008-10-28 10:00:00,15.83,15.85,15.63,15.68,119100.0,15.252,15.2713,15.0593,15.1075,119100.0
2008-10-28 10:30:00,15.68,15.73,15.56,15.56,77100.0,15.1075,15.1557,14.9919,14.9919,77100.0
2008-10-28 11:00:00,15.58,15.58,15.47,15.52,48900.0,15.0111,15.0111,14.9052,14.9533,48900.0
2008-10-28 11:30:00,15.53,15.59,15.44,15.47,24900.0,14.963,15.0208,14.8762,14.9052,24900.0
2008-10-28 12:00:00,15.43,15.43,15.36,15.37,35700.0,14.8666,14.8666,14.7992,14.8088,35700.0
2008-10-28 12:30:00,15.37,15.6,15.37,15.58,313500.0,14.8088,15.0304,14.8088,15.0111,313500.0
2008-10-28 13:00:00,15.58,15.71,15.58,15.7,109800.0,15.0111,15.1364,15.0111,15.1268,109800.0
2008-10-28 13:30:00,15.69,15.69,15.65,15.67,26400.0,15.1171,15.1171,15.0786,15.0979,26400.0
2008-10-28 14:00:00,15.64,15.78,15.63,15.78,31500.0,15.0689,15.2038,15.0593,15.2038,31500.0
2008-10-28 14:30:00,15.8,15.96,15.8,15.95,10500.0,15.2231,15.3773,15.2231,15.3676,10500.0
2008-10-28 15:00:00,15.88,16.09,15.84,16.09,53700.0,15.3002,15.5025,15.2616,15.5025,53700.0
2008-10-28 15:30:00,16.09,16.39,16.0,16.39,347700.0,15.5025,15.7916,15.4158,15.7916,347700.0
2008-10-28 16:00:00,16.56,16.56,16.56,16.56,600.0,15.9554,15.9554,15.9554,15.9554,600.0
2008-10-29 09:30:00,16.24,16.69,16.24,16.67,37800.0,15.647,16.0806,15.647,16.0613,37800.0
2008-10-29 10:00:00,16.63,16.93,16.63,16.92,33600.0,16.0228,16.3118,16.0228,16.3022,33600.0
2008-10-29 10:30:00,16.87,16.87,16.71,16.76,21900.0,16.254,16.254,16.0999,16.1481,21900.0
2008-10-29 11:00:00,16.74,16.85,16.74,16.83,161700.0,16.1288,16.2348,16.1288,16.2155,161700.0
2008-10-29 11:30:00,16.83,16.83,16.73,16.79,53100.0,16.2155,16.2155,16.1191,16.177,53100.0
2008-10-29 12:00:00,16.78,16.86,16.76,16.86,8100.0,16.1673,16.2444,16.1481,16.2444,8100.0
2008-10-29 12:30:00,16.86,16.98,16.86,16.94,19200.0,16.2444,16.36,16.2444,16.3215,19200.0
2008-10-29 13:00:00,16.89,16.95,16.89,16.93,1800.0,16.2733,16.3311,16.2733,16.3118,1800.0
2008-10-29 13:30:00,16.95,16.98,16.87,16.87,58800.0,16.3311,16.36,16.254,16.254,58800.0
2008-10-29 14:00:00,16.87,17.02,16.79,16.92,102300.0,16.254,16.3986,16.177,16.3022,102300.0
2008-10-29 14:30:00,16.76,17.04,16.75,17.01,119700.0,16.1481,16.4178,16.1384,16.3889,119700.0
2008-10-29 15:00:00,16.98,17.26,16.89,17.19,177000.0,16.36,16.6298,16.2733,16.5624,177000.0
2008-10-29 15:30:00,17.25,17.25,16.8,16.8,278400.0,16.6202,16.6202,16.1866,16.1866,278400.0
2008-10-29 16:00:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-10-30 09:30:00,16.95,17.28,16.95,17.08,51600.0,16.3311,16.6491,16.3311,16.4564,51600.0
2008-10-30 10:00:00,17.1,17.13,17.04,17.04,25500.0,16.4756,16.5045,16.4178,16.4178,25500.0
2008-10-30 10:30:00,17.03,17.1,17.02,17.08,20400.0,16.4082,16.4756,16.3986,16.4564,20400.0
2008-10-30 11:00:00,17.15,17.2,17.11,17.12,112200.0,16.5238,16.572,16.4853,16.4949,112200.0
2008-10-30 11:30:00,17.1,17.12,16.99,17.04,110400.0,16.4756,16.4949,16.3697,16.4178,110400.0
2008-10-30 12:00:00,17.06,17.13,17.06,17.12,11400.0,16.4371,16.5045,16.4371,16.4949,11400.0
2008-10-30 12:30:00,17.17,17.21,17.1,17.1,108900.0,16.5431,16.5816,16.4756,16.4756,108900.0
2008-10-30 13:00:00,17.11,17.23,17.1,17.16,13500.0,16.4853,16.6009,16.4756,16.5334,13500.0
2008-10-30 13:30:00,17.16,17.2,17.09,17.2,27000.0,16.5334,16.572,16.466,16.572,27000.0
2008-10-30 14:00:00,17.18,17.32,17.18,17.31,43500.0,16.5527,16.6876,16.5527,16.678,43500.0
2008-10-30 14:30:00,17.29,17.39,17.27,17.33,40800.0,16.6587,16.7551,16.6394,16.6972,40800.0
2008-10-30 15:00:00,17.37,17.4,17.18,17.24,21900.0,16.7358,16.7647,16.5527,16.6105,21900.0
2008-10-30 15:30:00,17.3,17.45,17.18,17.41,126900.0,16.6683,16.8129,16.5527,16.7743,126900.0
2008-10-30 16:00:00,17.41,17.41,17.41,17.41,300.0,16.7743,16.7743,16.7743,16.7743,300.0
2008-10-31 09:30:00,17.45,17.45,17.26,17.35,36000.0,16.8129,16.8129,16.6298,16.7165,36000.0
2008-10-31 10:00:00,17.39,17.62,17.39,17.59,33900.0,16.7551,16.9767,16.7551,16.9477,33900.0
2008-10-31 10:30:00,17.63,17.78,17.63,17.75,29700.0,16.9863,17.1308,16.9863,17.1019,29700.0
2008-10-31 11:00:00,17.78,17.89,17.77,17.86,96000.0,17.1308,17.2368,17.1212,17.2079,96000.0
2008-10-31 11:30:00,17.89,17.9,17.86,17.89,29400.0,17.2368,17.2464,17.2079,17.2368,29400.0
2008-10-31 12:00:00,17.83,17.84,17.78,17.84,57900.0,17.179,17.1886,17.1308,17.1886,57900.0
2008-10-31 12:30:00,17.77,17.83,17.77,17.8,6600.0,17.1212,17.179,17.1212,17.1501,6600.0
2008-10-31 13:00:00,17.84,17.91,17.84,17.9,4500.0,17.1886,17.2561,17.1886,17.2464,4500.0
2008-10-31 13:30:00,17.9,17.96,17.9,17.91,8400.0,17.2464,17.3042,17.2464,17.2561,8400.0
2008-10-31 14:00:00,17.94,17.97,17.84,17.84,11100.0,17.285,17.3139,17.1886,17.1886,11100.0
2008-10-31 14:30:00,17.85,17.93,17.85,17.9,16200.0,17.1983,17.2753,17.1983,17.2464,16200.0
2008-10-31 15:00:00,17.94,17.94,17.67,17.7,56100.0,17.285,17.285,17.0248,17.0537,56100.0
2008-10-31 15:30:00,17.7,17.83,17.56,17.83,212100.0,17.0537,17.179,16.9188,17.179,212100.0
2008-10-31 16:00:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-11-03 09:30:00,17.85,18.15,17.85,18.15,108600.0,17.1983,17.4873,17.1983,17.4873,108600.0
2008-11-03 10:00:00,18.11,18.2,18.11,18.11,16200.0,17.4488,17.5355,17.4488,17.4488,16200.0
2008-11-03 10:30:00,18.12,18.27,18.12,18.24,24900.0,17.4584,17.6029,17.4584,17.574,24900.0
2008-11-03 11:00:00,18.26,18.28,18.24,18.25,14100.0,17.5933,17.6126,17.574,17.5837,14100.0
2008-11-03 11:30:00,18.27,18.33,18.27,18.31,8700.0,17.6029,17.6607,17.6029,17.6415,8700.0
2008-11-03 12:00:00,18.32,18.37,18.31,18.37,89400.0,17.6511,17.6993,17.6415,17.6993,89400.0
2008-11-03 12:30:00,18.37,18.4,18.34,18.36,94800.0,17.6993,17.7282,17.6704,17.6896,94800.0
2008-11-03 13:00:00,18.36,18.36,18.3,18.3,17100.0,17.6896,17.6896,17.6318,17.6318,17100.0
2008-11-03 13:30:00,18.28,18.3,18.23,18.23,73800.0,17.6126,17.6318,17.5644,17.5644,73800.0
2008-11-03 14:00:00,18.25,18.25,18.18,18.2,9600.0,17.5837,17.5837,17.5162,17.5355,9600.0
2008-11-03 14:30:00,18.22,18.24,18.2,18.24,90600.0,17.5547,17.574,17.5355,17.574,90600.0
2008-11-03 15:00:00,18.19,18.23,18.14,18.23,67800.0,17.5258,17.5644,17.4777,17.5644,67800.0
2008-11-03 15:30:00,18.23,18.34,18.22,18.31,179700.0,17.5644,17.6704,17.5547,17.6415,179700.0
2008-11-03 16:00:00,18.31,18.31,18.31,18.31,0.0,17.6415,17.6415,17.6415,17.6415,0.0
2008-11-04 09:30:00,18.66,18.68,18.15,18.15,59400.0,17.9787,17.9979,17.4873,17.4873,59400.0
2008-11-04 10:00:00,18.1,18.36,18.1,18.36,42300.0,17.4391,17.6896,17.4391,17.6896,42300.0
2008-11-04 10:30:00,18.38,18.54,18.38,18.5,70500.0,17.7089,17.8631,17.7089,17.8245,70500.0
2008-11-04 11:00:00,18.55,18.59,18.52,18.54,109800.0,17.8727,17.9112,17.8438,17.8631,109800.0
2008-11-04 11:30:00,18.54,18.57,18.46,18.54,146400.0,17.8631,17.892,17.786,17.8631,146400.0
2008-11-04 12:00:00,18.56,18.56,18.49,18.49,11700.0,17.8823,17.8823,17.8149,17.8149,11700.0
2008-11-04 12:30:00,18.49,18.51,18.45,18.51,14700.0,17.8149,17.8342,17.7763,17.8342,14700.0
2008-11-04 13:00:00,18.51,18.54,18.42,18.46,61800.0,17.8342,17.8631,17.7474,17.786,61800.0
2008-11-04 13:30:00,18.44,18.46,18.42,18.46,39300.0,17.7667,17.786,17.7474,17.786,39300.0
2008-11-04 14:00:00,18.38,18.38,18.33,18.35,30600.0,17.7089,17.7089,17.6607,17.68,30600.0
2008-11-04 14:30:00,18.42,18.44,18.31,18.33,25200.0,17.7474,17.7667,17.6415,17.6607,25200.0
2008-11-04 15:00:00,18.31,18.41,18.28,18.38,11700.0,17.6415,17.7378,17.6126,17.7089,11700.0
2008-11-04 15:30:00,18.4,18.51,18.39,18.48,33900.0,17.7282,17.8342,17.7185,17.8053,33900.0
2008-11-04 16:00:00,18.48,18.48,18.48,18.48,0.0,17.8053,17.8053,17.8053,17.8053,0.0
2008-11-05 09:30:00,18.46,18.46,18.26,18.32,43500.0,17.786,17.786,17.5933,17.6511,43500.0
2008-11-05 10:00:00,18.32,18.45,18.31,18.4,54300.0,17.6511,17.7763,17.6415,17.7282,54300.0
2008-11-05 10:30:00,18.41,18.42,18.3,18.3,93000.0,17.7378,17.7474,17.6318,17.6318,93000.0
2008-11-05 11:00:00,18.33,18.35,18.27,18.27,30900.0,17.6607,17.68,17.6029,17.6029,30900.0
2008-11-05 11:30:00,18.26,18.26,18.19,18.22,73200.0,17.5933,17.5933,17.5258,17.5547,73200.0
2008-11-05 12:00:00,18.26,18.27,18.07,18.07,37800.0,17.5933,17.6029,17.4102,17.4102,37800.0
2008-11-05 12:30:00,18.1,18.13,18.02,18.05,21900.0,17.4391,17.468,17.362,17.391,21900.0
2008-11-05 13:00:00,18.06,18.1,18.03,18.05,39600.0,17.4006,17.4391,17.3717,17.391,39600.0
2008-11-05 13:30:00,18.04,18.07,17.98,18.04,31500.0,17.3813,17.4102,17.3235,17.3813,31500.0
2008-11-05 14:00:00,18.03,18.05,17.96,17.99,56700.0,17.3717,17.391,17.3042,17.3331,56700.0
2008-11-05 14:30:00,18.02,18.18,18.02,18.18,7200.0,17.362,17.5162,17.362,17.5162,7200.0
2008-11-05 15:00:00,18.16,18.19,18.0,18.04,33300.0,17.4969,17.5258,17.3428,17.3813,33300.0
2008-11-05 15:30:00,18.0,18.08,17.84,17.85,118500.0,17.3428,17.4199,17.1886,17.1983,118500.0
2008-11-05 16:00:00,17.83,17.83,17.8,17.8,14700.0,17.179,17.179,17.1501,17.1501,14700.0
2008-11-06 09:30:00,17.89,17.92,17.67,17.74,38100.0,17.2368,17.2657,17.0248,17.0923,38100.0
2008-11-06 10:00:00,17.67,17.82,17.63,17.77,29100.0,17.0248,17.1694,16.9863,17.1212,29100.0
2008-11-06 10:30:00,17.77,17.78,17.64,17.65,15600.0,17.1212,17.1308,16.9959,17.0056,15600.0
2008-11-06 11:00:00,17.75,17.75,17.69,17.7,25200.0,17.1019,17.1019,17.0441,17.0537,25200.0
2008-11-06 11:30:00,17.74,17.8,17.66,17.76,15900.0,17.0923,17.1501,17.0152,17.1115,15900.0
2008-11-06 12:00:00,17.75,17.84,17.7,17.7,5100.0,17.1019,17.1886,17.0537,17.0537,5100.0
2008-11-06 12:30:00,17.68,17.69,17.61,17.67,48900.0,17.0345,17.0441,16.967,17.0248,48900.0
2008-11-06 13:00:00,17.66,17.67,17.53,17.56,11100.0,17.0152,17.0248,16.8899,16.9188,11100.0
2008-11-06 13:30:00,17.58,17.58,17.49,17.56,13800.0,16.9381,16.9381,16.8514,16.9188,13800.0
2008-11-06 14:00:00,17.54,17.64,17.54,17.57,51300.0,16.8996,16.9959,16.8996,16.9285,51300.0
2008-11-06 14:30:00,17.61,17.76,17.59,17.72,10200.0,16.967,17.1115,16.9477,17.073,10200.0
2008-11-06 15:00:00,17.65,17.65,17.56,17.56,6900.0,17.0056,17.0056,16.9188,16.9188,6900.0
2008-11-06 15:30:00,17.59,17.66,17.53,17.58,21900.0,16.9477,17.0152,16.8899,16.9381,21900.0
2008-11-06 16:00:00,17.61,17.61,17.61,17.61,300.0,16.967,16.967,16.967,16.967,300.0
2008-11-07 09:30:00,17.87,17.95,17.63,17.82,82800.0,17.2175,17.2946,16.9863,17.1694,82800.0
2008-11-07 10:00:00,17.89,18.05,17.89,18.03,255000.0,17.2368,17.391,17.2368,17.3717,255000.0
2008-11-07 10:30:00,18.03,18.09,17.97,17.97,12900.0,17.3717,17.4295,17.3139,17.3139,12900.0
2008-11-07 11:00:00,17.95,17.95,17.83,17.83,39900.0,17.2946,17.2946,17.179,17.179,39900.0
2008-11-07 11:30:00,17.84,17.93,17.84,17.93,17100.0,17.1886,17.2753,17.1886,17.2753,17100.0
2008-11-07 12:00:00,17.93,18.0,17.93,17.94,3600.0,17.2753,17.3428,17.2753,17.285,3600.0
2008-11-07 12:30:00,17.9,17.92,17.9,17.92,600.0,17.2464,17.2657,17.2464,17.2657,600.0
2008-11-07 13:00:00,17.93,17.93,17.89,17.92,2100.0,17.2753,17.2753,17.2368,17.2657,2100.0
2008-11-07 13:30:00,17.9,17.91,17.9,17.91,75000.0,17.2464,17.2561,17.2464,17.2561,75000.0
2008-11-07 14:00:00,17.95,17.99,17.93,17.95,10200.0,17.2946,17.3331,17.2753,17.2946,10200.0
2008-11-07 14:30:00,17.96,18.01,17.89,17.92,9600.0,17.3042,17.3524,17.2368,17.2657,9600.0
2008-11-07 15:00:00,17.81,17.83,17.72,17.72,7800.0,17.1597,17.179,17.073,17.073,7800.0
2008-11-07 15:30:00,17.8,17.96,17.76,17.96,13500.0,17.1501,17.3042,17.1115,17.3042,13500.0
2008-11-07 16:00:00,17.9,17.9,17.9,17.9,300.0,17.2464,17.2464,17.2464,17.2464,300.0
2008-11-10 09:30:00,18.67,18.67,18.2,18.27,197400.0,17.9883,17.9883,17.5355,17.6029,197400.0
2008-11-10 10:00:00,18.25,18.25,18.16,18.16,10500.0,17.5837,17.5837,17.4969,17.4969,10500.0
2008-11-10 10:30:00,18.13,18.19,18.13,18.15,5700.0,17.468,17.5258,17.468,17.4873,5700.0
2008-11-10 11:00:00,18.14,18.14,18.09,18.13,7200.0,17.4777,17.4777,17.4295,17.468,7200.0
2008-11-10 11:30:00,18.17,18.17,18.06,18.08,34200.0,17.5066,17.5066,17.4006,17.4199,34200.0
2008-11-10 12:00:00,18.1,18.15,18.05,18.05,33900.0,17.4391,17.4873,17.391,17.391,33900.0
2008-11-10 12:30:00,18.04,18.04,17.93,17.93,20400.0,17.3813,17.3813,17.2753,17.2753,20400.0
2008-11-10 13:00:00,17.92,18.01,17.92,18.01,15000.0,17.2657,17.3524,17.2657,17.3524,15000.0
2008-11-10 13:30:00,18.01,18.05,17.98,18.05,11100.0,17.3524,17.391,17.3235,17.391,11100.0
2008-11-10 14:00:00,18.02,18.09,17.99,18.01,16500.0,17.362,17.4295,17.3331,17.3524,16500.0
2008-11-10 14:30:00,18.0,18.04,17.98,18.01,19200.0,17.3428,17.3813,17.3235,17.3524,19200.0
2008-11-10 15:00:00,17.9,18.01,17.9,17.95,51000.0,17.2464,17.3524,17.2464,17.2946,51000.0
2008-11-10 15:30:00,17.98,18.08,17.9,18.08,57300.0,17.3235,17.4199,17.2464,17.4199,57300.0
2008-11-10 16:00:00,18.08,18.08,18.08,18.08,0.0,17.4199,17.4199,17.4199,17.4199,0.0
2008-11-11 09:30:00,17.98,18.01,17.76,17.77,42600.0,17.3235,17.3524,17.1115,17.1212,42600.0
2008-11-11 10:00:00,17.73,17.93,17.73,17.92,84000.0,17.0826,17.2753,17.0826,17.2657,84000.0
2008-11-11 10:30:00,17.9,17.93,17.87,17.91,36900.0,17.2464,17.2753,17.2175,17.2561,36900.0
2008-11-11 11:00:00,17.78,17.85,17.78,17.84,17700.0,17.1308,17.1983,17.1308,17.1886,17700.0
2008-11-11 11:30:00,17.86,17.91,17.8,17.87,5400.0,17.2079,17.2561,17.1501,17.2175,5400.0
2008-11-11 12:00:00,17.88,17.88,17.8,17.8,3600.0,17.2272,17.2272,17.1501,17.1501,3600.0
2008-11-11 12:30:00,17.79,17.81,17.77,17.81,9600.0,17.1404,17.1597,17.1212,17.1597,9600.0
2008-11-11 13:00:00,17.84,17.87,17.83,17.83,3000.0,17.1886,17.2175,17.179,17.179,3000.0
2008-11-11 13:30:00,17.87,17.98,17.85,17.98,16200.0,17.2175,17.3235,17.1983,17.3235,16200.0
2008-11-11 14:00:00,17.95,18.02,17.84,18.0,63600.0,17.2946,17.362,17.1886,17.3428,63600.0
2008-11-11 14:30:00,18.07,18.08,17.94,17.96,138000.0,17.4102,17.4199,17.285,17.3042,138000.0
2008-11-11 15:00:00,17.92,18.0,17.92,17.98,31800.0,17.2657,17.3428,17.2657,17.3235,31800.0
2008-11-11 15:30:00,17.94,17.94,17.75,17.76,83700.0,17.285,17.285,17.1019,17.1115,83700.0
2008-11-11 16:00:00,17.76,17.76,17.76,17.76,0.0,17.1115,17.1115,17.1115,17.1115,0.0
2008-11-12 09:30:00,17.54,17.69,17.47,17.68,213900.0,16.8996,17.0441,16.8321,17.0345,213900.0
2008-11-12 10:00:00,17.67,17.67,17.52,17.52,33600.0,17.0248,17.0248,16.8803,16.8803,33600.0
2008-11-12 10:30:00,17.51,17.52,17.43,17.47,12600.0,16.8707,16.8803,16.7936,16.8321,12600.0
2008-11-12 11:00:00,17.47,17.52,17.42,17.5,28200.0,16.8321,16.8803,16.784,16.861,28200.0
2008-11-12 11:30:00,17.48,17.48,17.4,17.43,7800.0,16.8418,16.8418,16.7647,16.7936,7800.0
2008-11-12 12:00:00,17.41,17.41,17.31,17.34,15000.0,16.7743,16.7743,16.678,16.7069,15000.0
2008-11-12 12:30:00,17.34,17.37,17.34,17.35,6300.0,16.7069,16.7358,16.7069,16.7165,6300.0
2008-11-12 13:00:00,17.38,17.38,17.28,17.31,2100.0,16.7454,16.7454,16.6491,16.678,2100.0
2008-11-12 13:30:00,17.28,17.34,17.25,17.26,15300.0,16.6491,16.7069,16.6202,16.6298,15300.0
2008-11-12 14:00:00,17.25,17.25,17.17,17.22,11700.0,16.6202,16.6202,16.5431,16.5913,11700.0
2008-11-12 14:30:00,17.27,17.27,17.14,17.15,72900.0,16.6394,16.6394,16.5142,16.5238,72900.0
2008-11-12 15:00:00,17.14,17.16,17.06,17.09,68100.0,16.5142,16.5334,16.4371,16.466,68100.0
2008-11-12 15:30:00,17.07,17.15,17.0,17.0,512700.0,16.4467,16.5238,16.3793,16.3793,512700.0
2008-11-12 16:00:00,17.06,17.06,17.06,17.06,7200.0,16.4371,16.4371,16.4371,16.4371,7200.0
2008-11-13 09:30:00,16.78,17.2,16.78,16.86,36000.0,16.1673,16.572,16.1673,16.2444,36000.0
2008-11-13 10:00:00,16.84,17.16,16.84,17.13,81000.0,16.2251,16.5334,16.2251,16.5045,81000.0
2008-11-13 10:30:00,17.15,17.18,17.06,17.06,69600.0,16.5238,16.5527,16.4371,16.4371,69600.0
2008-11-13 11:00:00,17.1,17.1,16.98,17.05,62700.0,16.4756,16.4756,16.36,16.4275,62700.0
2008-11-13 11:30:00,17.07,17.14,17.06,17.1,59100.0,16.4467,16.5142,16.4371,16.4756,59100.0
2008-11-13 12:00:00,17.11,17.13,16.96,16.98,66900.0,16.4853,16.5045,16.3408,16.36,66900.0
2008-11-13 12:30:00,16.95,16.95,16.61,16.61,115200.0,16.3311,16.3311,16.0035,16.0035,115200.0
2008-11-13 13:00:00,16.6,16.93,16.6,16.92,63000.0,15.9939,16.3118,15.9939,16.3022,63000.0
2008-11-13 13:30:00,17.0,17.22,16.93,17.04,84600.0,16.3793,16.5913,16.3118,16.4178,84600.0
2008-11-13 14:00:00,17.03,17.4,16.99,17.38,65700.0,16.4082,16.7647,16.3697,16.7454,65700.0
2008-11-13 14:30:00,17.38,17.63,17.34,17.5,63000.0,16.7454,16.9863,16.7069,16.861,63000.0
2008-11-13 15:00:00,17.56,17.72,17.33,17.72,45900.0,16.9188,17.073,16.6972,17.073,45900.0
2008-11-13 15:30:00,17.7,18.05,17.7,18.01,210600.0,17.0537,17.391,17.0537,17.3524,210600.0
2008-11-13 16:00:00,18.2,18.24,18.17,18.24,208200.0,17.5355,17.574,17.5066,17.574,208200.0
2008-11-14 09:30:00,18.11,18.11,17.79,18.01,84900.0,17.4488,17.4488,17.1404,17.3524,84900.0
2008-11-14 10:00:00,18.06,18.06,17.73,17.8,195000.0,17.4006,17.4006,17.0826,17.1501,195000.0
2008-11-14 10:30:00,17.77,17.83,17.71,17.83,12600.0,17.1212,17.179,17.0634,17.179,12600.0
2008-11-14 11:00:00,17.74,17.83,17.74,17.83,30600.0,17.0923,17.179,17.0923,17.179,30600.0
2008-11-14 11:30:00,17.77,17.77,17.64,17.65,23700.0,17.1212,17.1212,16.9959,17.0056,23700.0
2008-11-14 12:00:00,17.57,17.59,17.55,17.58,35400.0,16.9285,16.9477,16.9092,16.9381,35400.0
2008-11-14 12:30:00,17.6,17.75,17.6,17.72,27900.0,16.9574,17.1019,16.9574,17.073,27900.0
2008-11-14 13:00:00,17.61,17.74,17.6,17.74,10200.0,16.967,17.0923,16.9574,17.0923,10200.0
2008-11-14 13:30:00,17.77,17.78,17.71,17.75,6300.0,17.1212,17.1308,17.0634,17.1019,6300.0
2008-11-14 14:00:00,17.76,17.88,17.76,17.81,11400.0,17.1115,17.2272,17.1115,17.1597,11400.0
2008-11-14 14:30:00,17.81,17.94,17.76,17.93,16200.0,17.1597,17.285,17.1115,17.2753,16200.0
2008-11-14 15:00:00,17.98,17.98,17.73,17.73,24600.0,17.3235,17.3235,17.0826,17.0826,24600.0
2008-11-14 15:30:00,17.66,17.67,17.41,17.42,18900.0,17.0152,17.0248,16.7743,16.784,18900.0
2008-11-14 16:00:00,17.42,17.42,17.42,17.42,0.0,16.784,16.784,16.784,16.784,0.0
2008-11-17 09:30:00,17.17,17.24,17.02,17.24,97500.0,16.5431,16.6105,16.3986,16.6105,97500.0
2008-11-17 10:00:00,17.23,17.23,17.1,17.17,32100.0,16.6009,16.6009,16.4756,16.5431,32100.0
2008-11-17 10:30:00,17.17,17.26,17.17,17.18,3900.0,16.5431,16.6298,16.5431,16.5527,3900.0
2008-11-17 11:00:00,17.18,17.29,17.17,17.17,11700.0,16.5527,16.6587,16.5431,16.5431,11700.0
2008-11-17 11:30:00,17.17,17.3,17.1,17.3,12300.0,16.5431,16.6683,16.4756,16.6683,12300.0
2008-11-17 12:00:00,17.3,17.38,17.3,17.37,17100.0,16.6683,16.7454,16.6683,16.7358,17100.0
2008-11-17 12:30:00,17.37,17.46,17.34,17.44,127200.0,16.7358,16.8225,16.7069,16.8032,127200.0
2008-11-17 13:00:00,17.39,17.4,17.27,17.35,12600.0,16.7551,16.7647,16.6394,16.7165,12600.0
2008-11-17 13:30:00,17.32,17.35,17.26,17.35,10200.0,16.6876,16.7165,16.6298,16.7165,10200.0
2008-11-17 14:00:00,17.33,17.37,17.24,17.25,32700.0,16.6972,16.7358,16.6105,16.6202,32700.0
2008-11-17 14:30:00,17.25,17.35,17.22,17.24,26700.0,16.6202,16.7165,16.5913,16.6105,26700.0
2008-11-17 15:00:00,17.24,17.35,17.22,17.33,22800.0,16.6105,16.7165,16.5913,16.6972,22800.0
2008-11-17 15:30:00,17.33,17.34,17.08,17.09,16800.0,16.6972,16.7069,16.4564,16.466,16800.0
2008-11-17 16:00:00,17.09,17.09,17.09,17.09,0.0,16.466,16.466,16.466,16.466,0.0
2008-11-18 09:30:00,17.05,17.17,17.05,17.08,80400.0,16.4275,16.5431,16.4275,16.4564,80400.0
2008-11-18 10:00:00,17.02,17.15,17.0,17.15,33000.0,16.3986,16.5238,16.3793,16.5238,33000.0
2008-11-18 10:30:00,17.11,17.11,17.04,17.08,6900.0,16.4853,16.4853,16.4178,16.4564,6900.0
2008-11-18 11:00:00,17.03,17.06,16.99,17.06,8400.0,16.4082,16.4371,16.3697,16.4371,8400.0
2008-11-18 11:30:00,17.1,17.25,17.1,17.2,10500.0,16.4756,16.6202,16.4756,16.572,10500.0
2008-11-18 12:00:00,17.17,17.17,17.03,17.03,2700.0,16.5431,16.5431,16.4082,16.4082,2700.0
2008-11-18 12:30:00,16.99,17.01,16.93,16.96,21900.0,16.3697,16.3889,16.3118,16.3408,21900.0
2008-11-18 13:00:00,16.92,16.92,16.82,16.91,17100.0,16.3022,16.3022,16.2059,16.2926,17100.0
2008-11-18 13:30:00,16.85,16.85,16.72,16.77,42000.0,16.2348,16.2348,16.1095,16.1577,42000.0
2008-11-18 14:00:00,16.75,16.78,16.67,16.75,13800.0,16.1384,16.1673,16.0613,16.1384,13800.0
2008-11-18 14:30:00,16.72,16.72,16.5,16.52,109500.0,16.1095,16.1095,15.8975,15.9168,109500.0
2008-11-18 15:00:00,16.53,16.76,16.49,16.7,203700.0,15.9265,16.1481,15.8879,16.0902,203700.0
2008-11-18 15:30:00,16.67,16.93,16.6,16.91,56100.0,16.0613,16.3118,15.9939,16.2926,56100.0
2008-11-18 16:00:00,16.91,16.91,16.91,16.91,0.0,16.2926,16.2926,16.2926,16.2926,0.0
2008-11-19 09:30:00,16.62,17.04,16.62,16.91,22800.0,16.0132,16.4178,16.0132,16.2926,22800.0
2008-11-19 10:00:00,17.0,17.11,16.96,17.05,36300.0,16.3793,16.4853,16.3408,16.4275,36300.0
2008-11-19 10:30:00,17.02,17.02,16.79,16.79,7500.0,16.3986,16.3986,16.177,16.177,7500.0
2008-11-19 11:00:00,16.7,16.73,16.61,16.61,9000.0,16.0902,16.1191,16.0035,16.0035,9000.0
2008-11-19 11:30:00,16.5,16.5,16.42,16.47,112500.0,15.8975,15.8975,15.8205,15.8686,112500.0
2008-11-19 12:00:00,16.47,16.47,16.38,16.38,92400.0,15.8686,15.8686,15.7819,15.7819,92400.0
2008-11-19 12:30:00,16.41,16.45,16.37,16.45,16500.0,15.8108,15.8494,15.7723,15.8494,16500.0
2008-11-19 13:00:00,16.47,16.51,16.39,16.39,2700.0,15.8686,15.9072,15.7916,15.7916,2700.0
2008-11-19 13:30:00,16.33,16.46,16.33,16.46,5400.0,15.7338,15.859,15.7338,15.859,5400.0
2008-11-19 14:00:00,16.42,16.42,16.25,16.29,21600.0,15.8205,15.8205,15.6567,15.6952,21600.0
2008-11-19 14:30:00,16.31,16.47,16.25,16.39,14400.0,15.7145,15.8686,15.6567,15.7916,14400.0
2008-11-19 15:00:00,16.38,16.45,16.24,16.26,14400.0,15.7819,15.8494,15.647,15.6663,14400.0
2008-11-19 15:30:00,16.34,16.34,16.04,16.04,56700.0,15.7434,15.7434,15.4543,15.4543,56700.0
2008-11-19 16:00:00,16.04,16.04,16.04,16.04,0.0,15.4543,15.4543,15.4543,15.4543,0.0
2008-11-20 09:30:00,15.86,15.88,15.6,15.6,232500.0,15.2809,15.3002,15.0304,15.0304,232500.0
2008-11-20 10:00:00,15.54,15.61,15.46,15.61,120600.0,14.9726,15.04,14.8955,15.04,120600.0
2008-11-20 10:30:00,15.62,15.82,15.62,15.74,45600.0,15.0497,15.2424,15.0497,15.1653,45600.0
2008-11-20 11:00:00,15.77,15.88,15.7,15.7,25500.0,15.1942,15.3002,15.1268,15.1268,25500.0
2008-11-20 11:30:00,15.7,15.73,15.67,15.68,50400.0,15.1268,15.1557,15.0979,15.1075,50400.0
2008-11-20 12:00:00,15.62,15.83,15.6,15.81,70800.0,15.0497,15.252,15.0304,15.2327,70800.0
2008-11-20 12:30:00,15.86,15.96,15.83,15.84,12900.0,15.2809,15.3773,15.252,15.2616,12900.0
2008-11-20 13:00:00,15.78,15.91,15.76,15.77,38100.0,15.2038,15.3291,15.1846,15.1942,38100.0
2008-11-20 13:30:00,15.75,15.86,15.66,15.83,9900.0,15.1749,15.2809,15.0882,15.252,9900.0
2008-11-20 14:00:00,15.83,15.83,15.66,15.66,4800.0,15.252,15.252,15.0882,15.0882,4800.0
2008-11-20 14:30:00,15.63,15.65,15.48,15.48,8400.0,15.0593,15.0786,14.9148,14.9148,8400.0
2008-11-20 15:00:00,15.52,15.58,15.27,15.28,37800.0,14.9533,15.0111,14.7125,14.7221,37800.0
2008-11-20 15:30:00,15.3,15.32,15.09,15.24,277200.0,14.7414,14.7606,14.539,14.6836,277200.0
2008-11-20 16:00:00,15.3,15.3,15.3,15.3,1500.0,14.7414,14.7414,14.7414,14.7414,1500.0
2008-11-21 09:30:00,15.44,15.51,15.05,15.09,190200.0,14.8762,14.9437,14.5005,14.539,190200.0
2008-11-21 10:00:00,15.05,15.1,14.79,14.79,214800.0,14.5005,14.5487,14.25,14.25,214800.0
2008-11-21 10:30:00,14.79,14.83,14.54,14.54,252300.0,14.25,14.2885,14.0091,14.0091,252300.0
2008-11-21 11:00:00,14.58,14.62,14.4,14.62,152400.0,14.0477,14.0862,13.8742,14.0862,152400.0
2008-11-21 11:30:00,14.62,14.83,14.62,14.69,116700.0,14.0862,14.2885,14.0862,14.1536,116700.0
2008-11-21 12:00:00,14.67,14.83,14.67,14.72,54300.0,14.1344,14.2885,14.1344,14.1825,54300.0
2008-11-21 12:30:00,14.71,14.84,14.7,14.7,49500.0,14.1729,14.2982,14.1633,14.1633,49500.0
2008-11-21 13:00:00,14.67,14.69,14.52,14.52,204900.0,14.1344,14.1536,13.9898,13.9898,204900.0
2008-11-21 13:30:00,14.58,14.59,14.41,14.41,78000.0,14.0477,14.0573,13.8839,13.8839,78000.0
2008-11-21 14:00:00,14.41,14.56,14.39,14.52,254100.0,13.8839,14.0284,13.8646,13.9898,254100.0
2008-11-21 14:30:00,14.48,14.5,14.34,14.39,126900.0,13.9513,13.9706,13.8164,13.8646,126900.0
2008-11-21 15:00:00,14.45,14.87,14.45,14.87,132300.0,13.9224,14.3271,13.9224,14.3271,132300.0
2008-11-21 15:30:00,14.83,15.13,14.81,15.11,413400.0,14.2885,14.5776,14.2693,14.5583,413400.0
2008-11-21 16:00:00,14.79,15.04,14.75,14.8,215100.0,14.25,14.4909,14.2114,14.2596,215100.0
2008-11-24 09:30:00,15.42,15.42,15.25,15.4,171000.0,14.857,14.857,14.6932,14.8377,171000.0
2008-11-24 10:00:00,15.4,15.67,15.4,15.67,174900.0,14.8377,15.0979,14.8377,15.0979,174900.0
2008-11-24 10:30:00,15.68,15.68,15.49,15.57,187500.0,15.1075,15.1075,14.9244,15.0015,187500.0
2008-11-24 11:00:00,15.62,15.62,15.47,15.56,151200.0,15.0497,15.0497,14.9052,14.9919,151200.0
2008-11-24 11:30:00,15.5,15.59,15.5,15.58,42600.0,14.9341,15.0208,14.9341,15.0111,42600.0
2008-11-24 12:00:00,15.6,15.6,15.42,15.42,33900.0,15.0304,15.0304,14.857,14.857,33900.0
2008-11-24 12:30:00,15.42,15.49,15.41,15.47,23700.0,14.857,14.9244,14.8473,14.9052,23700.0
2008-11-24 13:00:00,15.53,15.57,15.51,15.57,6000.0,14.963,15.0015,14.9437,15.0015,6000.0
2008-11-24 13:30:00,15.56,15.62,15.52,15.62,49800.0,14.9919,15.0497,14.9533,15.0497,49800.0
2008-11-24 14:00:00,15.6,15.64,15.54,15.64,23100.0,15.0304,15.0689,14.9726,15.0689,23100.0
2008-11-24 14:30:00,15.63,15.63,15.55,15.57,64800.0,15.0593,15.0593,14.9822,15.0015,64800.0
2008-11-24 15:00:00,15.63,15.78,15.57,15.78,154200.0,15.0593,15.2038,15.0015,15.2038,154200.0
2008-11-24 15:30:00,15.82,15.89,15.68,15.81,207600.0,15.2424,15.3098,15.1075,15.2327,207600.0
2008-11-24 16:00:00,15.81,15.81,15.81,15.81,0.0,15.2327,15.2327,15.2327,15.2327,0.0
2008-11-25 09:30:00,15.93,15.94,15.78,15.82,82500.0,15.3484,15.358,15.2038,15.2424,82500.0
2008-11-25 10:00:00,15.86,15.9,15.76,15.84,61200.0,15.2809,15.3195,15.1846,15.2616,61200.0
2008-11-25 10:30:00,15.8,15.82,15.66,15.72,73500.0,15.2231,15.2424,15.0882,15.146,73500.0
2008-11-25 11:00:00,15.68,15.76,15.61,15.76,21300.0,15.1075,15.1846,15.04,15.1846,21300.0
2008-11-25 11:30:00,15.78,15.91,15.78,15.83,24600.0,15.2038,15.3291,15.2038,15.252,24600.0
2008-11-25 12:00:00,15.78,15.79,15.72,15.72,45600.0,15.2038,15.2135,15.146,15.146,45600.0
2008-11-25 12:30:00,15.74,15.77,15.63,15.7,29700.0,15.1653,15.1942,15.0593,15.1268,29700.0
2008-11-25 13:00:00,15.76,15.82,15.71,15.81,47400.0,15.1846,15.2424,15.1364,15.2327,47400.0
2008-11-25 13:30:00,15.87,15.88,15.84,15.84,8400.0,15.2905,15.3002,15.2616,15.2616,8400.0
2008-11-25 14:00:00,15.79,15.81,15.69,15.69,21600.0,15.2135,15.2327,15.1171,15.1171,21600.0
2008-11-25 14:30:00,15.68,15.86,15.67,15.86,30600.0,15.1075,15.2809,15.0979,15.2809,30600.0
2008-11-25 15:00:00,15.88,15.93,15.75,15.83,49500.0,15.3002,15.3484,15.1749,15.252,49500.0
2008-11-25 15:30:00,15.78,15.95,15.76,15.9,55500.0,15.2038,15.3676,15.1846,15.3195,55500.0
2008-11-25 16:00:00,15.9,15.9,15.9,15.9,0.0,15.3195,15.3195,15.3195,15.3195,0.0
2008-11-26 09:30:00,15.6,15.79,15.54,15.75,59400.0,15.0304,15.2135,14.9726,15.1749,59400.0
2008-11-26 10:00:00,15.79,15.9,15.77,15.9,20400.0,15.2135,15.3195,15.1942,15.3195,20400.0
2008-11-26 10:30:00,15.9,15.98,15.86,15.97,16500.0,15.3195,15.3965,15.2809,15.3869,16500.0
2008-11-26 11:00:00,15.92,16.01,15.91,16.0,14700.0,15.3387,15.4254,15.3291,15.4158,14700.0
2008-11-26 11:30:00,16.05,16.08,16.05,16.06,7200.0,15.464,15.4929,15.464,15.4736,7200.0
2008-11-26 12:00:00,16.07,16.07,16.0,16.0,129600.0,15.4832,15.4832,15.4158,15.4158,129600.0
2008-11-26 12:30:00,15.97,15.99,15.95,15.98,32400.0,15.3869,15.4062,15.3676,15.3965,32400.0
2008-11-26 13:00:00,16.03,16.03,15.96,15.96,12600.0,15.4447,15.4447,15.3773,15.3773,12600.0
2008-11-26 13:30:00,16.01,16.01,15.87,15.87,80400.0,15.4254,15.4254,15.2905,15.2905,80400.0
2008-11-26 14:00:00,15.89,16.0,15.87,16.0,18300.0,15.3098,15.4158,15.2905,15.4158,18300.0
2008-11-26 14:30:00,16.02,16.17,16.02,16.16,50700.0,15.4351,15.5796,15.4351,15.57,50700.0
2008-11-26 15:00:00,16.18,16.25,16.16,16.21,31200.0,15.5892,15.6567,15.57,15.6181,31200.0
2008-11-26 15:30:00,16.23,16.3,16.12,16.3,38100.0,15.6374,15.7048,15.5314,15.7048,38100.0
2008-11-26 16:00:00,16.3,16.3,16.3,16.3,0.0,15.7048,15.7048,15.7048,15.7048,0.0
2008-11-28 09:30:00,16.95,16.95,16.04,16.09,128400.0,16.3311,16.3311,15.4543,15.5025,128400.0
2008-11-28 10:00:00,16.13,16.14,16.11,16.11,6600.0,15.5411,15.5507,15.5218,15.5218,6600.0
2008-11-28 10:30:00,16.1,16.14,16.09,16.14,10500.0,15.5122,15.5507,15.5025,15.5507,10500.0
2008-11-28 11:00:00,16.13,16.15,16.1,16.15,14400.0,15.5411,15.5603,15.5122,15.5603,14400.0
2008-11-28 11:30:00,16.13,16.19,16.13,16.19,10200.0,15.5411,15.5989,15.5411,15.5989,10200.0
2008-11-28 12:00:00,16.17,16.22,16.17,16.22,12000.0,15.5796,15.6278,15.5796,15.6278,12000.0
2008-11-28 12:30:00,16.16,16.36,16.16,16.36,27000.0,15.57,15.7627,15.57,15.7627,27000.0
2008-11-28 13:00:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:30:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:00:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:30:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:00:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:30:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-12-01 09:30:00,15.9,16.05,15.67,15.68,103200.0,15.3195,15.464,15.0979,15.1075,103200.0
2008-12-01 10:00:00,15.64,15.7,15.63,15.68,25800.0,15.0689,15.1268,15.0593,15.1075,25800.0
2008-12-01 10:30:00,15.64,15.69,15.58,15.58,9000.0,15.0689,15.1171,15.0111,15.0111,9000.0
2008-12-01 11:00:00,15.55,15.58,15.5,15.54,48000.0,14.9822,15.0111,14.9341,14.9726,48000.0
2008-12-01 11:30:00,15.55,15.64,15.55,15.59,6600.0,14.9822,15.0689,14.9822,15.0208,6600.0
2008-12-01 12:00:00,15.57,15.57,15.52,15.52,30300.0,15.0015,15.0015,14.9533,14.9533,30300.0
2008-12-01 12:30:00,15.5,15.51,15.43,15.43,23100.0,14.9341,14.9437,14.8666,14.8666,23100.0
2008-12-01 13:00:00,15.44,15.5,15.44,15.46,14700.0,14.8762,14.9341,14.8762,14.8955,14700.0
2008-12-01 13:30:00,15.49,15.49,15.35,15.42,49500.0,14.9244,14.9244,14.7895,14.857,49500.0
2008-12-01 14:00:00,15.43,15.43,15.36,15.38,19200.0,14.8666,14.8666,14.7992,14.8184,19200.0
2008-12-01 14:30:00,15.42,15.5,15.41,15.45,6300.0,14.857,14.9341,14.8473,14.8859,6300.0
2008-12-01 15:00:00,15.45,15.45,15.28,15.3,47700.0,14.8859,14.8859,14.7221,14.7414,47700.0
2008-12-01 15:30:00,15.3,15.32,15.03,15.05,73200.0,14.7414,14.7606,14.4812,14.5005,73200.0
2008-12-01 16:00:00,15.05,15.05,15.05,15.05,0.0,14.5005,14.5005,14.5005,14.5005,0.0
2008-12-02 09:30:00,15.3,15.3,15.07,15.08,90000.0,14.7414,14.7414,14.5198,14.5294,90000.0
2008-12-02 10:00:00,15.11,15.29,15.11,15.29,29400.0,14.5583,14.7317,14.5583,14.7317,29400.0
2008-12-02 10:30:00,15.26,15.33,15.26,15.31,44700.0,14.7028,14.7703,14.7028,14.751,44700.0
2008-12-02 11:00:00,15.28,15.34,15.23,15.34,17700.0,14.7221,14.7799,14.6739,14.7799,17700.0
2008-12-02 11:30:00,15.35,15.38,15.31,15.35,14100.0,14.7895,14.8184,14.751,14.7895,14100.0
2008-12-02 12:00:00,15.37,15.43,15.33,15.43,43800.0,14.8088,14.8666,14.7703,14.8666,43800.0
2008-12-02 12:30:00,15.39,15.4,15.36,15.4,9300.0,14.8281,14.8377,14.7992,14.8377,9300.0
2008-12-02 13:00:00,15.39,15.43,15.36,15.39,4800.0,14.8281,14.8666,14.7992,14.8281,4800.0
2008-12-02 13:30:00,15.34,15.35,15.29,15.31,34200.0,14.7799,14.7895,14.7317,14.751,34200.0
2008-12-02 14:00:00,15.28,15.28,15.12,15.14,37200.0,14.7221,14.7221,14.5679,14.5872,37200.0
2008-12-02 14:30:00,15.19,15.27,15.19,15.27,42600.0,14.6354,14.7125,14.6354,14.7125,42600.0
2008-12-02 15:00:00,15.27,15.4,15.19,15.4,24600.0,14.7125,14.8377,14.6354,14.8377,24600.0
2008-12-02 15:30:00,15.45,15.5,15.32,15.5,53400.0,14.8859,14.9341,14.7606,14.9341,53400.0
2008-12-02 16:00:00,15.5,15.5,15.5,15.5,0.0,14.9341,14.9341,14.9341,14.9341,0.0
2008-12-03 09:30:00,15.16,15.46,15.16,15.42,38100.0,14.6065,14.8955,14.6065,14.857,38100.0
2008-12-03 10:00:00,15.39,15.62,15.39,15.61,16500.0,14.8281,15.0497,14.8281,15.04,16500.0
2008-12-03 10:30:00,15.63,15.88,15.62,15.88,90300.0,15.0593,15.3002,15.0497,15.3002,90300.0
2008-12-03 11:00:00,15.87,15.92,15.82,15.88,8100.0,15.2905,15.3387,15.2424,15.3002,8100.0
2008-12-03 11:30:00,15.79,15.86,15.78,15.86,14400.0,15.2135,15.2809,15.2038,15.2809,14400.0
2008-12-03 12:00:00,15.78,15.78,15.63,15.63,23400.0,15.2038,15.2038,15.0593,15.0593,23400.0
2008-12-03 12:30:00,15.69,15.81,15.69,15.79,13800.0,15.1171,15.2327,15.1171,15.2135,13800.0
2008-12-03 13:00:00,15.74,15.75,15.63,15.63,4200.0,15.1653,15.1749,15.0593,15.0593,4200.0
2008-12-03 13:30:00,15.53,15.54,15.41,15.41,43800.0,14.963,14.9726,14.8473,14.8473,43800.0
2008-12-03 14:00:00,15.42,15.62,15.4,15.61,32700.0,14.857,15.0497,14.8377,15.04,32700.0
2008-12-03 14:30:00,15.66,15.82,15.66,15.75,41100.0,15.0882,15.2424,15.0882,15.1749,41100.0
2008-12-03 15:00:00,15.59,15.68,15.59,15.64,2100.0,15.0208,15.1075,15.0208,15.0689,2100.0
2008-12-03 15:30:00,15.71,15.91,15.67,15.9,25500.0,15.1364,15.3291,15.0979,15.3195,25500.0
2008-12-03 16:00:00,15.9,15.9,15.9,15.9,0.0,15.3195,15.3195,15.3195,15.3195,0.0
2008-12-04 09:30:00,15.68,16.01,15.68,15.97,35400.0,15.1075,15.4254,15.1075,15.3869,35400.0
2008-12-04 10:00:00,15.99,16.06,15.93,16.06,34500.0,15.4062,15.4736,15.3484,15.4736,34500.0
2008-12-04 10:30:00,16.01,16.17,16.01,16.17,6900.0,15.4254,15.5796,15.4254,15.5796,6900.0
2008-12-04 11:00:00,16.21,16.21,16.05,16.16,19200.0,15.6181,15.6181,15.464,15.57,19200.0
2008-12-04 11:30:00,16.08,16.19,16.05,16.17,6600.0,15.4929,15.5989,15.464,15.5796,6600.0
2008-12-04 12:00:00,16.1,16.1,16.05,16.05,7500.0,15.5122,15.5122,15.464,15.464,7500.0
2008-12-04 12:30:00,16.13,16.17,16.13,16.16,2100.0,15.5411,15.5796,15.5411,15.57,2100.0
2008-12-04 13:00:00,16.03,16.03,16.03,16.03,4200.0,15.4447,15.4447,15.4447,15.4447,4200.0
2008-12-04 13:30:00,16.0,16.0,16.0,16.0,600.0,15.4158,15.4158,15.4158,15.4158,600.0
2008-12-04 14:00:00,16.02,16.05,15.99,16.0,11400.0,15.4351,15.464,15.4062,15.4158,11400.0
2008-12-04 14:30:00,15.98,16.06,15.96,16.0,17700.0,15.3965,15.4736,15.3773,15.4158,17700.0
2008-12-04 15:00:00,15.96,15.96,15.66,15.66,39300.0,15.3773,15.3773,15.0882,15.0882,39300.0
2008-12-04 15:30:00,15.68,15.82,15.59,15.8,23400.0,15.1075,15.2424,15.0208,15.2231,23400.0
2008-12-04 16:00:00,15.8,15.8,15.8,15.8,0.0,15.2231,15.2231,15.2231,15.2231,0.0
2008-12-05 09:30:00,15.74,15.74,15.53,15.53,9900.0,15.1653,15.1653,14.963,14.963,9900.0
2008-12-05 10:00:00,15.44,15.44,15.3,15.38,19200.0,14.8762,14.8762,14.7414,14.8184,19200.0
2008-12-05 10:30:00,15.39,15.47,15.34,15.47,39900.0,14.8281,14.9052,14.7799,14.9052,39900.0
2008-12-05 11:00:00,15.48,15.48,15.35,15.36,9900.0,14.9148,14.9148,14.7895,14.7992,9900.0
2008-12-05 11:30:00,15.43,15.55,15.43,15.51,2700.0,14.8666,14.9822,14.8666,14.9437,2700.0
2008-12-05 12:00:00,15.57,15.64,15.55,15.59,11400.0,15.0015,15.0689,14.9822,15.0208,11400.0
2008-12-05 12:30:00,15.6,15.6,15.54,15.59,4200.0,15.0304,15.0304,14.9726,15.0208,4200.0
2008-12-05 13:00:00,15.62,15.74,15.62,15.71,6900.0,15.0497,15.1653,15.0497,15.1364,6900.0
2008-12-05 13:30:00,15.79,16.09,15.78,16.09,20100.0,15.2135,15.5025,15.2038,15.5025,20100.0
2008-12-05 14:00:00,15.92,15.92,15.86,15.88,10500.0,15.3387,15.3387,15.2809,15.3002,10500.0
2008-12-05 14:30:00,15.92,16.22,15.92,16.2,97800.0,15.3387,15.6278,15.3387,15.6085,97800.0
2008-12-05 15:00:00,16.25,16.28,16.08,16.23,29100.0,15.6567,15.6856,15.4929,15.6374,29100.0
2008-12-05 15:30:00,16.22,16.42,16.22,16.38,64800.0,15.6278,15.8205,15.6278,15.7819,64800.0
2008-12-05 16:00:00,16.38,16.38,16.38,16.38,0.0,15.7819,15.7819,15.7819,15.7819,0.0
2008-12-08 09:30:00,16.69,17.13,16.61,16.81,168300.0,16.0806,16.5045,16.0035,16.1962,168300.0
2008-12-08 10:00:00,16.77,16.86,16.76,16.86,49500.0,16.1577,16.2444,16.1481,16.2444,49500.0
2008-12-08 10:30:00,16.89,16.92,16.82,16.82,9300.0,16.2733,16.3022,16.2059,16.2059,9300.0
2008-12-08 11:00:00,16.85,16.85,16.76,16.81,39300.0,16.2348,16.2348,16.1481,16.1962,39300.0
2008-12-08 11:30:00,16.8,16.88,16.8,16.85,9000.0,16.1866,16.2637,16.1866,16.2348,9000.0
2008-12-08 12:00:00,16.8,16.89,16.79,16.89,30600.0,16.1866,16.2733,16.177,16.2733,30600.0
2008-12-08 12:30:00,16.9,16.9,16.83,16.83,5100.0,16.2829,16.2829,16.2155,16.2155,5100.0
2008-12-08 13:00:00,16.87,16.91,16.85,16.85,32700.0,16.254,16.2926,16.2348,16.2348,32700.0
2008-12-08 13:30:00,16.84,16.85,16.78,16.8,22200.0,16.2251,16.2348,16.1673,16.1866,22200.0
2008-12-08 14:00:00,16.79,16.95,16.79,16.92,18000.0,16.177,16.3311,16.177,16.3022,18000.0
2008-12-08 14:30:00,16.92,17.04,16.9,17.02,62700.0,16.3022,16.4178,16.2829,16.3986,62700.0
2008-12-08 15:00:00,17.02,17.04,16.98,16.99,25500.0,16.3986,16.4178,16.36,16.3697,25500.0
2008-12-08 15:30:00,16.99,17.01,16.73,16.9,57600.0,16.3697,16.3889,16.1191,16.2829,57600.0
2008-12-08 16:00:00,17.02,17.02,17.02,17.02,8400.0,16.3986,16.3986,16.3986,16.3986,8400.0
2008-12-09 09:30:00,16.76,16.92,16.68,16.8,194400.0,16.1481,16.3022,16.071,16.1866,194400.0
2008-12-09 10:00:00,16.87,17.04,16.85,16.99,31800.0,16.254,16.4178,16.2348,16.3697,31800.0
2008-12-09 10:30:00,16.98,17.04,16.95,17.04,6300.0,16.36,16.4178,16.3311,16.4178,6300.0
2008-12-09 11:00:00,17.0,17.0,16.85,16.86,8100.0,16.3793,16.3793,16.2348,16.2444,8100.0
2008-12-09 11:30:00,16.76,16.8,16.71,16.78,8100.0,16.1481,16.1866,16.0999,16.1673,8100.0
2008-12-09 12:00:00,16.85,16.89,16.76,16.76,62700.0,16.2348,16.2733,16.1481,16.1481,62700.0
2008-12-09 12:30:00,16.79,16.8,16.66,16.66,24900.0,16.177,16.1866,16.0517,16.0517,24900.0
2008-12-09 13:00:00,16.63,16.67,16.5,16.53,110100.0,16.0228,16.0613,15.8975,15.9265,110100.0
2008-12-09 13:30:00,16.52,16.6,16.5,16.56,10500.0,15.9168,15.9939,15.8975,15.9554,10500.0
2008-12-09 14:00:00,16.51,16.51,16.36,16.36,47400.0,15.9072,15.9072,15.7627,15.7627,47400.0
2008-12-09 14:30:00,16.36,16.57,16.36,16.57,9900.0,15.7627,15.965,15.7627,15.965,9900.0
2008-12-09 15:00:00,16.6,16.66,16.47,16.47,49500.0,15.9939,16.0517,15.8686,15.8686,49500.0
2008-12-09 15:30:00,16.45,16.61,16.45,16.5,44700.0,15.8494,16.0035,15.8494,15.8975,44700.0
2008-12-09 16:00:00,16.5,16.5,16.5,16.5,0.0,15.8975,15.8975,15.8975,15.8975,0.0
2008-12-10 09:30:00,16.71,16.78,16.58,16.64,56400.0,16.0999,16.1673,15.9746,16.0324,56400.0
2008-12-10 10:00:00,16.64,16.84,16.64,16.82,41700.0,16.0324,16.2251,16.0324,16.2059,41700.0
2008-12-10 10:30:00,16.76,16.78,16.7,16.7,9600.0,16.1481,16.1673,16.0902,16.0902,9600.0
2008-12-10 11:00:00,16.71,16.81,16.71,16.81,5700.0,16.0999,16.1962,16.0999,16.1962,5700.0
2008-12-10 11:30:00,16.78,16.86,16.78,16.84,2100.0,16.1673,16.2444,16.1673,16.2251,2100.0
2008-12-10 12:00:00,16.83,16.88,16.83,16.85,3300.0,16.2155,16.2637,16.2155,16.2348,3300.0
2008-12-10 12:30:00,16.8,16.83,16.79,16.81,13800.0,16.1866,16.2155,16.177,16.1962,13800.0
2008-12-10 13:00:00,16.82,16.87,16.82,16.87,10800.0,16.2059,16.254,16.2059,16.254,10800.0
2008-12-10 13:30:00,16.8,16.8,16.68,16.68,8400.0,16.1866,16.1866,16.071,16.071,8400.0
2008-12-10 14:00:00,16.62,16.66,16.55,16.55,7200.0,16.0132,16.0517,15.9457,15.9457,7200.0
2008-12-10 14:30:00,16.55,16.61,16.55,16.56,5700.0,15.9457,16.0035,15.9457,15.9554,5700.0
2008-12-10 15:00:00,16.57,16.58,16.54,16.57,45000.0,15.965,15.9746,15.9361,15.965,45000.0
2008-12-10 15:30:00,16.62,16.67,16.52,16.66,23400.0,16.0132,16.0613,15.9168,16.0517,23400.0
2008-12-10 16:00:00,16.66,16.66,16.66,16.66,0.0,16.0517,16.0517,16.0517,16.0517,0.0
2008-12-11 09:30:00,16.65,16.81,16.59,16.81,94800.0,16.0421,16.1962,15.9843,16.1962,94800.0
2008-12-11 10:00:00,16.82,16.87,16.78,16.87,43800.0,16.2059,16.254,16.1673,16.254,43800.0
2008-12-11 10:30:00,16.88,16.88,16.79,16.86,10800.0,16.2637,16.2637,16.177,16.2444,10800.0
2008-12-11 11:00:00,16.83,16.85,16.8,16.8,9900.0,16.2155,16.2348,16.1866,16.1866,9900.0
2008-12-11 11:30:00,16.81,16.86,16.81,16.86,2400.0,16.1962,16.2444,16.1962,16.2444,2400.0
2008-12-11 12:00:00,16.89,16.89,16.83,16.84,1800.0,16.2733,16.2733,16.2155,16.2251,1800.0
2008-12-11 12:30:00,16.85,16.96,16.85,16.96,3600.0,16.2348,16.3408,16.2348,16.3408,3600.0
2008-12-11 13:00:00,16.94,16.95,16.88,16.88,2100.0,16.3215,16.3311,16.2637,16.2637,2100.0
2008-12-11 13:30:00,16.9,16.9,16.87,16.87,600.0,16.2829,16.2829,16.254,16.254,600.0
2008-12-11 14:00:00,16.83,16.83,16.77,16.77,69300.0,16.2155,16.2155,16.1577,16.1577,69300.0
2008-12-11 14:30:00,16.8,16.8,16.58,16.58,247200.0,16.1866,16.1866,15.9746,15.9746,247200.0
2008-12-11 15:00:00,16.56,16.56,16.41,16.46,14100.0,15.9554,15.9554,15.8108,15.859,14100.0
2008-12-11 15:30:00,16.49,16.51,16.4,16.46,164700.0,15.8879,15.9072,15.8012,15.859,164700.0
2008-12-11 16:00:00,16.46,16.46,16.46,16.46,0.0,15.859,15.859,15.859,15.859,0.0
2008-12-12 09:30:00,16.0,16.44,16.0,16.44,97800.0,15.4158,15.8397,15.4158,15.8397,97800.0
2008-12-12 10:00:00,16.41,16.47,16.34,16.39,49200.0,15.8108,15.8686,15.7434,15.7916,49200.0
2008-12-12 10:30:00,16.44,16.65,16.38,16.63,14700.0,15.8397,16.0421,15.7819,16.0228,14700.0
2008-12-12 11:00:00,16.63,16.66,16.46,16.46,21000.0,16.0228,16.0517,15.859,15.859,21000.0
2008-12-12 11:30:00,16.43,16.49,16.42,16.46,39300.0,15.8301,15.8879,15.8205,15.859,39300.0
2008-12-12 12:00:00,16.53,16.53,16.48,16.53,11100.0,15.9265,15.9265,15.8783,15.9265,11100.0
2008-12-12 12:30:00,16.51,16.72,16.49,16.72,20400.0,15.9072,16.1095,15.8879,16.1095,20400.0
2008-12-12 13:00:00,16.66,16.68,16.62,16.67,4200.0,16.0517,16.071,16.0132,16.0613,4200.0
2008-12-12 13:30:00,16.65,16.65,16.52,16.56,8100.0,16.0421,16.0421,15.9168,15.9554,8100.0
2008-12-12 14:00:00,16.63,16.65,16.56,16.56,4200.0,16.0228,16.0421,15.9554,15.9554,4200.0
2008-12-12 14:30:00,16.5,16.74,16.5,16.72,10800.0,15.8975,16.1288,15.8975,16.1095,10800.0
2008-12-12 15:00:00,16.73,16.8,16.61,16.63,19800.0,16.1191,16.1866,16.0035,16.0228,19800.0
2008-12-12 15:30:00,16.68,16.79,16.65,16.78,26100.0,16.071,16.177,16.0421,16.1673,26100.0
2008-12-12 16:00:00,16.78,16.78,16.78,16.78,0.0,16.1673,16.1673,16.1673,16.1673,0.0
2008-12-15 09:30:00,16.72,16.87,16.6,16.69,17400.0,16.1095,16.254,15.9939,16.0806,17400.0
2008-12-15 10:00:00,16.65,16.7,16.56,16.56,16800.0,16.0421,16.0902,15.9554,15.9554,16800.0
2008-12-15 10:30:00,16.57,16.57,16.41,16.43,22200.0,15.965,15.965,15.8108,15.8301,22200.0
2008-12-15 11:00:00,16.38,16.51,16.37,16.48,15900.0,15.7819,15.9072,15.7723,15.8783,15900.0
2008-12-15 11:30:00,16.47,16.54,16.44,16.54,51900.0,15.8686,15.9361,15.8397,15.9361,51900.0
2008-12-15 12:00:00,16.53,16.58,16.53,16.55,13800.0,15.9265,15.9746,15.9265,15.9457,13800.0
2008-12-15 12:30:00,16.56,16.57,16.53,16.53,87600.0,15.9554,15.965,15.9265,15.9265,87600.0
2008-12-15 13:00:00,16.52,16.52,16.43,16.5,37500.0,15.9168,15.9168,15.8301,15.8975,37500.0
2008-12-15 13:30:00,16.48,16.53,16.48,16.5,2700.0,15.8783,15.9265,15.8783,15.8975,2700.0
2008-12-15 14:00:00,16.51,16.56,16.47,16.51,3600.0,15.9072,15.9554,15.8686,15.9072,3600.0
2008-12-15 14:30:00,16.43,16.46,16.43,16.44,6900.0,15.8301,15.859,15.8301,15.8397,6900.0
2008-12-15 15:00:00,16.44,16.45,16.3,16.32,30600.0,15.8397,15.8494,15.7048,15.7241,30600.0
2008-12-15 15:30:00,16.32,16.57,16.3,16.43,34500.0,15.7241,15.965,15.7048,15.8301,34500.0
2008-12-15 16:00:00,16.43,16.43,16.43,16.43,0.0,15.8301,15.8301,15.8301,15.8301,0.0
2008-12-16 09:30:00,16.74,16.8,16.59,16.75,19500.0,16.1288,16.1866,15.9843,16.1384,19500.0
2008-12-16 10:00:00,16.76,16.82,16.76,16.82,22200.0,16.1481,16.2059,16.1481,16.2059,22200.0
2008-12-16 10:30:00,16.8,16.81,16.76,16.77,41400.0,16.1866,16.1962,16.1481,16.1577,41400.0
2008-12-16 11:00:00,16.76,16.83,16.76,16.82,45300.0,16.1481,16.2155,16.1481,16.2059,45300.0
2008-12-16 11:30:00,16.87,16.95,16.87,16.93,21000.0,16.254,16.3311,16.254,16.3118,21000.0
2008-12-16 12:00:00,16.9,16.94,16.9,16.94,3300.0,16.2829,16.3215,16.2829,16.3215,3300.0
2008-12-16 12:30:00,16.92,16.92,16.89,16.89,8700.0,16.3022,16.3022,16.2733,16.2733,8700.0
2008-12-16 13:00:00,16.86,16.86,16.84,16.85,3900.0,16.2444,16.2444,16.2251,16.2348,3900.0
2008-12-16 13:30:00,16.85,16.88,16.85,16.88,26100.0,16.2348,16.2637,16.2348,16.2637,26100.0
2008-12-16 14:00:00,16.87,17.05,16.87,16.92,45000.0,16.254,16.4275,16.254,16.3022,45000.0
2008-12-16 14:30:00,17.04,17.1,16.94,16.98,107400.0,16.4178,16.4756,16.3215,16.36,107400.0
2008-12-16 15:00:00,17.0,17.31,16.9,17.28,93900.0,16.3793,16.678,16.2829,16.6491,93900.0
2008-12-16 15:30:00,17.3,17.37,17.2,17.37,220500.0,16.6683,16.7358,16.572,16.7358,220500.0
2008-12-16 16:00:00,17.37,17.37,17.37,17.37,0.0,16.7358,16.7358,16.7358,16.7358,0.0
2008-12-17 09:30:00,17.09,17.49,17.09,17.49,34500.0,16.466,16.8514,16.466,16.8514,34500.0
2008-12-17 10:00:00,17.47,17.47,17.38,17.43,2400.0,16.8321,16.8321,16.7454,16.7936,2400.0
2008-12-17 10:30:00,17.43,17.49,17.43,17.48,2100.0,16.7936,16.8514,16.7936,16.8418,2100.0
2008-12-17 11:00:00,17.47,17.48,17.44,17.44,4500.0,16.8321,16.8418,16.8032,16.8032,4500.0
2008-12-17 11:30:00,17.46,17.54,17.42,17.54,18900.0,16.8225,16.8996,16.784,16.8996,18900.0
2008-12-17 12:00:00,17.54,17.67,17.54,17.63,13800.0,16.8996,17.0248,16.8996,16.9863,13800.0
2008-12-17 12:30:00,17.65,17.65,17.55,17.6,7800.0,17.0056,17.0056,16.9092,16.9574,7800.0
2008-12-17 13:00:00,17.58,17.63,17.55,17.63,36000.0,16.9381,16.9863,16.9092,16.9863,36000.0
2008-12-17 13:30:00,17.63,17.74,17.6,17.72,5100.0,16.9863,17.0923,16.9574,17.073,5100.0
2008-12-17 14:00:00,17.7,17.73,17.67,17.67,13500.0,17.0537,17.0826,17.0248,17.0248,13500.0
2008-12-17 14:30:00,17.7,17.7,17.57,17.67,21600.0,17.0537,17.0537,16.9285,17.0248,21600.0
2008-12-17 15:00:00,17.72,17.74,17.57,17.57,48900.0,17.073,17.0923,16.9285,16.9285,48900.0
2008-12-17 15:30:00,17.59,17.66,17.53,17.55,44700.0,16.9477,17.0152,16.8899,16.9092,44700.0
2008-12-17 16:00:00,17.6,17.6,17.56,17.56,1500.0,16.9574,16.9574,16.9188,16.9188,1500.0
2008-12-18 09:30:00,17.66,17.67,17.52,17.57,29700.0,17.0152,17.0248,16.8803,16.9285,29700.0
2008-12-18 10:00:00,17.67,17.8,17.67,17.79,28800.0,17.0248,17.1501,17.0248,17.1404,28800.0
2008-12-18 10:30:00,17.8,18.0,17.77,17.97,12600.0,17.1501,17.3428,17.1212,17.3139,12600.0
2008-12-18 11:00:00,17.98,17.99,17.9,17.91,13500.0,17.3235,17.3331,17.2464,17.2561,13500.0
2008-12-18 11:30:00,17.92,17.94,17.83,17.94,30600.0,17.2657,17.285,17.179,17.285,30600.0
2008-12-18 12:00:00,17.95,17.95,17.89,17.89,11100.0,17.2946,17.2946,17.2368,17.2368,11100.0
2008-12-18 12:30:00,17.88,17.93,17.88,17.89,11700.0,17.2272,17.2753,17.2272,17.2368,11700.0
2008-12-18 13:00:00,17.88,17.94,17.86,17.92,7500.0,17.2272,17.285,17.2079,17.2657,7500.0
2008-12-18 13:30:00,17.93,17.93,17.87,17.89,7200.0,17.2753,17.2753,17.2175,17.2368,7200.0
2008-12-18 14:00:00,17.87,17.88,17.74,17.74,10800.0,17.2175,17.2272,17.0923,17.0923,10800.0
2008-12-18 14:30:00,17.77,17.8,17.73,17.79,24900.0,17.1212,17.1501,17.0826,17.1404,24900.0
2008-12-18 15:00:00,17.75,17.75,17.47,17.48,166800.0,17.1019,17.1019,16.8321,16.8418,166800.0
2008-12-18 15:30:00,17.56,17.65,17.51,17.64,35100.0,16.9188,17.0056,16.8707,16.9959,35100.0
2008-12-18 16:00:00,17.64,17.64,17.64,17.64,0.0,16.9959,16.9959,16.9959,16.9959,0.0
2008-12-19 09:30:00,17.63,18.24,17.62,17.83,106500.0,16.9886,17.5764,16.9789,17.1813,106500.0
2008-12-19 10:00:00,17.83,18.1,17.83,18.03,177600.0,17.1813,17.4415,17.1813,17.374,177600.0
2008-12-19 10:30:00,18.15,18.17,18.04,18.08,22200.0,17.4896,17.5089,17.3836,17.4222,22200.0
2008-12-19 11:00:00,18.08,18.08,17.96,17.98,27000.0,17.4222,17.4222,17.3066,17.3258,27000.0
2008-12-19 11:30:00,18.0,18.0,17.91,17.91,32700.0,17.3451,17.3451,17.2584,17.2584,32700.0
2008-12-19 12:00:00,17.87,17.88,17.8,17.84,41700.0,17.2198,17.2295,17.1524,17.1909,41700.0
2008-12-19 12:30:00,17.9,17.94,17.86,17.94,70500.0,17.2487,17.2873,17.2102,17.2873,70500.0
2008-12-19 13:00:00,17.92,17.96,17.88,17.96,52200.0,17.268,17.3066,17.2295,17.3066,52200.0
2008-12-19 13:30:00,17.98,18.0,17.92,17.93,11400.0,17.3258,17.3451,17.268,17.2776,11400.0
2008-12-19 14:00:00,17.9,17.91,17.8,17.82,19200.0,17.2487,17.2584,17.1524,17.1716,19200.0
2008-12-19 14:30:00,17.81,17.85,17.8,17.8,7200.0,17.162,17.2006,17.1524,17.1524,7200.0
2008-12-19 15:00:00,17.8,17.8,17.67,17.76,47100.0,17.1524,17.1524,17.0271,17.1138,47100.0
2008-12-19 15:30:00,17.77,18.0,17.66,17.82,88800.0,17.1235,17.3451,17.0175,17.1716,88800.0
2008-12-19 16:00:00,17.7,17.7,17.7,17.7,900.0,17.056,17.056,17.056,17.056,900.0
2008-12-22 09:30:00,17.94,17.94,17.67,17.81,273900.0,17.2873,17.2873,17.0271,17.162,273900.0
2008-12-22 10:00:00,17.77,17.8,17.76,17.8,19800.0,17.1235,17.1524,17.1138,17.1524,19800.0
2008-12-22 10:30:00,17.83,17.85,17.83,17.85,1800.0,17.1813,17.2006,17.1813,17.2006,1800.0
2008-12-22 11:00:00,17.81,17.81,17.71,17.71,5700.0,17.162,17.162,17.0657,17.0657,5700.0
2008-12-22 11:30:00,17.7,17.7,17.6,17.61,13200.0,17.056,17.056,16.9597,16.9693,13200.0
2008-12-22 12:00:00,17.65,17.65,17.56,17.56,4500.0,17.0078,17.0078,16.9211,16.9211,4500.0
2008-12-22 12:30:00,17.52,17.57,17.49,17.5,4200.0,16.8826,16.9307,16.8537,16.8633,4200.0
2008-12-22 13:00:00,17.47,17.52,17.47,17.51,900.0,16.8344,16.8826,16.8344,16.8729,900.0
2008-12-22 13:30:00,17.46,17.48,17.36,17.39,44400.0,16.8247,16.844,16.7284,16.7573,44400.0
2008-12-22 14:00:00,17.41,17.45,17.29,17.29,24600.0,16.7766,16.8151,16.6609,16.6609,24600.0
2008-12-22 14:30:00,17.24,17.33,17.23,17.24,6900.0,16.6128,16.6995,16.6031,16.6128,6900.0
2008-12-22 15:00:00,17.25,17.28,17.22,17.22,16500.0,16.6224,16.6513,16.5935,16.5935,16500.0
2008-12-22 15:30:00,17.23,17.52,17.23,17.52,42000.0,16.6031,16.8826,16.6031,16.8826,42000.0
2008-12-22 16:00:00,17.58,17.58,17.58,17.58,300.0,16.9404,16.9404,16.9404,16.9404,300.0
2008-12-23 09:30:00,17.6,17.67,17.2,17.67,20100.0,16.9597,17.0271,16.5742,17.0271,20100.0
2008-12-23 10:00:00,17.69,17.7,17.62,17.65,9000.0,17.0464,17.056,16.9789,17.0078,9000.0
2008-12-23 10:30:00,17.69,17.74,17.61,17.61,8700.0,17.0464,17.0946,16.9693,16.9693,8700.0
2008-12-23 11:00:00,17.59,17.59,17.54,17.54,4500.0,16.95,16.95,16.9018,16.9018,4500.0
2008-12-23 11:30:00,17.52,17.56,17.52,17.53,3600.0,16.8826,16.9211,16.8826,16.8922,3600.0
2008-12-23 12:00:00,17.51,17.51,17.46,17.46,3300.0,16.8729,16.8729,16.8247,16.8247,3300.0
2008-12-23 12:30:00,17.5,17.5,17.42,17.46,7200.0,16.8633,16.8633,16.7862,16.8247,7200.0
2008-12-23 13:00:00,17.46,17.48,17.46,17.47,6600.0,16.8247,16.844,16.8247,16.8344,6600.0
2008-12-23 13:30:00,17.47,17.5,17.45,17.5,5700.0,16.8344,16.8633,16.8151,16.8633,5700.0
2008-12-23 14:00:00,17.51,17.55,17.51,17.53,4200.0,16.8729,16.9115,16.8729,16.8922,4200.0
2008-12-23 14:30:00,17.53,17.53,17.42,17.42,11100.0,16.8922,16.8922,16.7862,16.7862,11100.0
2008-12-23 15:00:00,17.42,17.51,17.4,17.43,22500.0,16.7862,16.8729,16.7669,16.7958,22500.0
2008-12-23 15:30:00,17.49,17.52,17.43,17.44,17400.0,16.8537,16.8826,16.7958,16.8055,17400.0
2008-12-23 16:00:00,17.44,17.44,17.44,17.44,0.0,16.8055,16.8055,16.8055,16.8055,0.0
2008-12-24 09:30:00,17.2,17.41,17.2,17.33,10800.0,16.5742,16.7766,16.5742,16.6995,10800.0
2008-12-24 10:00:00,17.28,17.39,17.27,17.36,90000.0,16.6513,16.7573,16.6417,16.7284,90000.0
2008-12-24 10:30:00,17.38,17.44,17.37,17.41,11400.0,16.7477,16.8055,16.738,16.7766,11400.0
2008-12-24 11:00:00,17.39,17.46,17.39,17.43,28500.0,16.7573,16.8247,16.7573,16.7958,28500.0
2008-12-24 11:30:00,17.42,17.46,17.42,17.46,600.0,16.7862,16.8247,16.7862,16.8247,600.0
2008-12-24 12:00:00,17.41,17.44,17.4,17.4,8100.0,16.7766,16.8055,16.7669,16.7669,8100.0
2008-12-24 12:30:00,17.4,17.42,17.38,17.38,6000.0,16.7669,16.7862,16.7477,16.7477,6000.0
2008-12-24 13:00:00,17.38,17.38,17.38,17.38,0.0,16.7477,16.7477,16.7477,16.7477,0.0
2008-12-26 09:30:00,17.54,17.54,17.38,17.42,73800.0,16.9018,16.9018,16.7477,16.7862,73800.0
2008-12-26 10:00:00,17.43,17.46,17.41,17.44,12300.0,16.7958,16.8247,16.7766,16.8055,12300.0
2008-12-26 10:30:00,17.46,17.49,17.45,17.49,79500.0,16.8247,16.8537,16.8151,16.8537,79500.0
2008-12-26 11:00:00,17.51,17.51,17.48,17.48,3000.0,16.8729,16.8729,16.844,16.844,3000.0
2008-12-26 11:30:00,17.47,17.48,17.46,17.48,2400.0,16.8344,16.844,16.8247,16.844,2400.0
2008-12-26 12:00:00,17.5,17.5,17.49,17.5,3600.0,16.8633,16.8633,16.8537,16.8633,3600.0
2008-12-26 12:30:00,17.49,17.51,17.48,17.48,39600.0,16.8537,16.8729,16.844,16.844,39600.0
2008-12-26 13:00:00,17.47,17.47,17.46,17.46,6000.0,16.8344,16.8344,16.8247,16.8247,6000.0
2008-12-26 13:30:00,17.47,17.49,17.46,17.49,41100.0,16.8344,16.8537,16.8247,16.8537,41100.0
2008-12-26 14:00:00,17.48,17.54,17.48,17.53,17100.0,16.844,16.9018,16.844,16.8922,17100.0
2008-12-26 14:30:00,17.55,17.56,17.54,17.54,29100.0,16.9115,16.9211,16.9018,16.9018,29100.0
2008-12-26 15:00:00,17.53,17.57,17.53,17.57,3000.0,16.8922,16.9307,16.8922,16.9307,3000.0
2008-12-26 15:30:00,17.57,17.57,17.53,17.57,25200.0,16.9307,16.9307,16.8922,16.9307,25200.0
2008-12-26 16:00:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2008-12-29 09:30:00,17.53,17.57,17.35,17.37,51600.0,16.8922,16.9307,16.7187,16.738,51600.0
2008-12-29 10:00:00,17.33,17.33,17.17,17.18,22500.0,16.6995,16.6995,16.5453,16.5549,22500.0
2008-12-29 10:30:00,17.19,17.2,17.13,17.18,11700.0,16.5646,16.5742,16.5068,16.5549,11700.0
2008-12-29 11:00:00,17.17,17.17,17.13,17.13,9900.0,16.5453,16.5453,16.5068,16.5068,9900.0
2008-12-29 11:30:00,17.15,17.17,17.13,17.13,9600.0,16.526,16.5453,16.5068,16.5068,9600.0
2008-12-29 12:00:00,17.16,17.16,17.13,17.13,4200.0,16.5357,16.5357,16.5068,16.5068,4200.0
2008-12-29 12:30:00,17.12,17.13,17.1,17.1,21000.0,16.4971,16.5068,16.4778,16.4778,21000.0
2008-12-29 13:00:00,17.05,17.07,17.03,17.03,9600.0,16.4297,16.4489,16.4104,16.4104,9600.0
2008-12-29 13:30:00,17.06,17.09,17.06,17.09,12900.0,16.4393,16.4682,16.4393,16.4682,12900.0
2008-12-29 14:00:00,17.08,17.08,17.03,17.05,12300.0,16.4586,16.4586,16.4104,16.4297,12300.0
2008-12-29 14:30:00,17.1,17.13,17.09,17.13,4200.0,16.4778,16.5068,16.4682,16.5068,4200.0
2008-12-29 15:00:00,17.13,17.17,17.13,17.16,13200.0,16.5068,16.5453,16.5068,16.5357,13200.0
2008-12-29 15:30:00,17.13,17.19,17.13,17.18,36000.0,16.5068,16.5646,16.5068,16.5549,36000.0
2008-12-29 16:00:00,17.18,17.18,17.18,17.18,0.0,16.5549,16.5549,16.5549,16.5549,0.0
2008-12-30 09:30:00,17.38,17.38,17.23,17.32,25500.0,16.7477,16.7477,16.6031,16.6898,25500.0
2008-12-30 10:00:00,17.3,17.39,17.3,17.39,25200.0,16.6706,16.7573,16.6706,16.7573,25200.0
2008-12-30 10:30:00,17.41,17.42,17.36,17.36,5700.0,16.7766,16.7862,16.7284,16.7284,5700.0
2008-12-30 11:00:00,17.38,17.41,17.37,17.4,4800.0,16.7477,16.7766,16.738,16.7669,4800.0
2008-12-30 11:30:00,17.39,17.47,17.38,17.47,14100.0,16.7573,16.8344,16.7477,16.8344,14100.0
2008-12-30 12:00:00,17.46,17.46,17.43,17.43,17100.0,16.8247,16.8247,16.7958,16.7958,17100.0
2008-12-30 12:30:00,17.44,17.46,17.41,17.46,14400.0,16.8055,16.8247,16.7766,16.8247,14400.0
2008-12-30 13:00:00,17.45,17.45,17.41,17.42,6600.0,16.8151,16.8151,16.7766,16.7862,6600.0
2008-12-30 13:30:00,17.41,17.41,17.38,17.4,4500.0,16.7766,16.7766,16.7477,16.7669,4500.0
2008-12-30 14:00:00,17.37,17.4,17.36,17.39,13500.0,16.738,16.7669,16.7284,16.7573,13500.0
2008-12-30 14:30:00,17.41,17.41,17.38,17.38,1800.0,16.7766,16.7766,16.7477,16.7477,1800.0
2008-12-30 15:00:00,17.4,17.44,17.39,17.44,24600.0,16.7669,16.8055,16.7573,16.8055,24600.0
2008-12-30 15:30:00,17.44,17.6,17.43,17.6,71700.0,16.8055,16.9597,16.7958,16.9597,71700.0
2008-12-30 16:00:00,17.6,17.6,17.6,17.6,0.0,16.9597,16.9597,16.9597,16.9597,0.0
2008-12-31 09:30:00,17.72,17.87,17.57,17.85,49500.0,17.0753,17.2198,16.9307,17.2006,49500.0
2008-12-31 10:00:00,17.88,17.9,17.82,17.86,24000.0,17.2295,17.2487,17.1716,17.2102,24000.0
2008-12-31 10:30:00,17.87,17.88,17.81,17.82,22800.0,17.2198,17.2295,17.162,17.1716,22800.0
2008-12-31 11:00:00,17.83,17.85,17.8,17.85,16800.0,17.1813,17.2006,17.1524,17.2006,16800.0
2008-12-31 11:30:00,17.86,17.88,17.78,17.78,14400.0,17.2102,17.2295,17.1331,17.1331,14400.0
2008-12-31 12:00:00,17.8,17.81,17.73,17.75,12300.0,17.1524,17.162,17.0849,17.1042,12300.0
2008-12-31 12:30:00,17.74,17.76,17.74,17.76,13500.0,17.0946,17.1138,17.0946,17.1138,13500.0
2008-12-31 13:00:00,17.77,17.78,17.72,17.72,8400.0,17.1235,17.1331,17.0753,17.0753,8400.0
2008-12-31 13:30:00,17.72,17.79,17.72,17.78,17700.0,17.0753,17.1427,17.0753,17.1331,17700.0
2008-12-31 14:00:00,17.8,17.82,17.75,17.75,12600.0,17.1524,17.1716,17.1042,17.1042,12600.0
2008-12-31 14:30:00,17.78,17.8,17.76,17.8,11700.0,17.1331,17.1524,17.1138,17.1524,11700.0
2008-12-31 15:00:00,17.8,17.86,17.8,17.86,29400.0,17.1524,17.2102,17.1524,17.2102,29400.0
2008-12-31 15:30:00,17.88,17.91,17.78,17.87,47700.0,17.2295,17.2584,17.1331,17.2198,47700.0
2008-12-31 16:00:00,17.87,17.87,17.87,17.87,0.0,17.2198,17.2198,17.2198,17.2198,0.0
2009-01-02 09:30:00,17.76,17.8,17.6,17.62,66600.0,17.1138,17.1524,16.9597,16.9789,66600.0
2009-01-02 10:00:00,17.64,17.77,17.64,17.77,10800.0,16.9982,17.1235,16.9982,17.1235,10800.0
2009-01-02 10:30:00,17.83,17.94,17.83,17.94,32100.0,17.1813,17.2873,17.1813,17.2873,32100.0
2009-01-02 11:00:00,17.9,17.9,17.84,17.87,6900.0,17.2487,17.2487,17.1909,17.2198,6900.0
2009-01-02 11:30:00,17.87,17.89,17.85,17.88,17100.0,17.2198,17.2391,17.2006,17.2295,17100.0
2009-01-02 12:00:00,17.87,17.88,17.87,17.88,6300.0,17.2198,17.2295,17.2198,17.2295,6300.0
2009-01-02 12:30:00,17.93,17.97,17.91,17.92,3900.0,17.2776,17.3162,17.2584,17.268,3900.0
2009-01-02 13:00:00,17.91,17.98,17.91,17.98,2400.0,17.2584,17.3258,17.2584,17.3258,2400.0
2009-01-02 13:30:00,17.98,17.99,17.96,17.96,5700.0,17.3258,17.3355,17.3066,17.3066,5700.0
2009-01-02 14:00:00,17.96,17.99,17.94,17.99,5100.0,17.3066,17.3355,17.2873,17.3355,5100.0
2009-01-02 14:30:00,18.0,18.03,17.99,18.02,10800.0,17.3451,17.374,17.3355,17.3644,10800.0
2009-01-02 15:00:00,18.05,18.06,18.02,18.06,10800.0,17.3933,17.4029,17.3644,17.4029,10800.0
2009-01-02 15:30:00,18.06,18.13,18.03,18.09,21300.0,17.4029,17.4704,17.374,17.4318,21300.0
2009-01-02 16:00:00,18.09,18.09,18.09,18.09,0.0,17.4318,17.4318,17.4318,17.4318,0.0
2009-01-05 09:30:00,18.11,18.17,17.83,17.86,103500.0,17.4511,17.5089,17.1813,17.2102,103500.0
2009-01-05 10:00:00,17.88,17.98,17.85,17.98,39000.0,17.2295,17.3258,17.2006,17.3258,39000.0
2009-01-05 10:30:00,18.02,18.07,18.02,18.07,35100.0,17.3644,17.4126,17.3644,17.4126,35100.0
2009-01-05 11:00:00,18.07,18.19,18.07,18.18,106800.0,17.4126,17.5282,17.4126,17.5186,106800.0
2009-01-05 11:30:00,18.11,18.18,18.1,18.14,8400.0,17.4511,17.5186,17.4415,17.48,8400.0
2009-01-05 12:00:00,18.18,18.26,18.16,18.25,12000.0,17.5186,17.5956,17.4993,17.586,12000.0
2009-01-05 12:30:00,18.2,18.22,18.18,18.22,3000.0,17.5378,17.5571,17.5186,17.5571,3000.0
2009-01-05 13:00:00,18.22,18.25,18.21,18.25,4500.0,17.5571,17.586,17.5475,17.586,4500.0
2009-01-05 13:30:00,18.25,18.31,18.22,18.31,48300.0,17.586,17.6438,17.5571,17.6438,48300.0
2009-01-05 14:00:00,18.31,18.35,18.3,18.31,21600.0,17.6438,17.6824,17.6342,17.6438,21600.0
2009-01-05 14:30:00,18.25,18.31,18.2,18.2,9900.0,17.586,17.6438,17.5378,17.5378,9900.0
2009-01-05 15:00:00,18.25,18.28,18.18,18.21,19800.0,17.586,17.6149,17.5186,17.5475,19800.0
2009-01-05 15:30:00,18.23,18.33,18.23,18.33,18900.0,17.5667,17.6631,17.5667,17.6631,18900.0
2009-01-05 16:00:00,18.33,18.33,18.33,18.33,0.0,17.6631,17.6631,17.6631,17.6631,0.0
2009-01-06 09:30:00,18.51,18.51,18.4,18.46,227700.0,17.8365,17.8365,17.7305,17.7884,227700.0
2009-01-06 10:00:00,18.46,18.46,18.18,18.18,94500.0,17.7884,17.7884,17.5186,17.5186,94500.0
2009-01-06 10:30:00,18.18,18.19,18.15,18.16,52500.0,17.5186,17.5282,17.4896,17.4993,52500.0
2009-01-06 11:00:00,18.11,18.15,18.08,18.14,65100.0,17.4511,17.4896,17.4222,17.48,65100.0
2009-01-06 11:30:00,18.15,18.21,18.15,18.2,6900.0,17.4896,17.5475,17.4896,17.5378,6900.0
2009-01-06 12:00:00,18.21,18.22,18.18,18.2,6000.0,17.5475,17.5571,17.5186,17.5378,6000.0
2009-01-06 12:30:00,18.18,18.31,18.18,18.31,3600.0,17.5186,17.6438,17.5186,17.6438,3600.0
2009-01-06 13:00:00,18.29,18.29,18.21,18.23,153000.0,17.6245,17.6245,17.5475,17.5667,153000.0
2009-01-06 13:30:00,18.21,18.25,18.18,18.25,177900.0,17.5475,17.586,17.5186,17.586,177900.0
2009-01-06 14:00:00,18.21,18.3,18.19,18.28,19200.0,17.5475,17.6342,17.5282,17.6149,19200.0
2009-01-06 14:30:00,18.31,18.38,18.3,18.32,39000.0,17.6438,17.7113,17.6342,17.6535,39000.0
2009-01-06 15:00:00,18.34,18.34,18.14,18.16,41400.0,17.6727,17.6727,17.48,17.4993,41400.0
2009-01-06 15:30:00,18.14,18.16,18.08,18.16,19200.0,17.48,17.4993,17.4222,17.4993,19200.0
2009-01-06 16:00:00,18.16,18.16,18.16,18.16,0.0,17.4993,17.4993,17.4993,17.4993,0.0
2009-01-07 09:30:00,18.1,18.1,17.9,18.05,22200.0,17.4415,17.4415,17.2487,17.3933,22200.0
2009-01-07 10:00:00,18.01,18.01,17.87,17.9,8400.0,17.3547,17.3547,17.2198,17.2487,8400.0
2009-01-07 10:30:00,17.93,17.94,17.87,17.92,61800.0,17.2776,17.2873,17.2198,17.268,61800.0
2009-01-07 11:00:00,17.92,18.0,17.92,17.97,12600.0,17.268,17.3451,17.268,17.3162,12600.0
2009-01-07 11:30:00,17.97,18.01,17.95,18.0,7200.0,17.3162,17.3547,17.2969,17.3451,7200.0
2009-01-07 12:00:00,17.98,17.99,17.93,17.93,14400.0,17.3258,17.3355,17.2776,17.2776,14400.0
2009-01-07 12:30:00,17.94,17.94,17.86,17.86,5700.0,17.2873,17.2873,17.2102,17.2102,5700.0
2009-01-07 13:00:00,17.88,17.95,17.88,17.93,13500.0,17.2295,17.2969,17.2295,17.2776,13500.0
2009-01-07 13:30:00,17.96,17.96,17.83,17.83,11100.0,17.3066,17.3066,17.1813,17.1813,11100.0
2009-01-07 14:00:00,17.85,17.86,17.77,17.77,24900.0,17.2006,17.2102,17.1235,17.1235,24900.0
2009-01-07 14:30:00,17.76,17.76,17.71,17.72,18000.0,17.1138,17.1138,17.0657,17.0753,18000.0
2009-01-07 15:00:00,17.73,17.79,17.67,17.79,19800.0,17.0849,17.1427,17.0271,17.1427,19800.0
2009-01-07 15:30:00,17.81,17.86,17.79,17.86,78300.0,17.162,17.2102,17.1427,17.2102,78300.0
2009-01-07 16:00:00,17.88,17.88,17.83,17.88,63900.0,17.2295,17.2295,17.1813,17.2295,63900.0
2009-01-08 09:30:00,18.01,18.01,17.74,17.8,64500.0,17.3547,17.3547,17.0946,17.1524,64500.0
2009-01-08 10:00:00,17.79,17.83,17.74,17.82,54000.0,17.1427,17.1813,17.0946,17.1716,54000.0
2009-01-08 10:30:00,17.8,17.88,17.8,17.85,78000.0,17.1524,17.2295,17.1524,17.2006,78000.0
2009-01-08 11:00:00,17.86,17.92,17.78,17.78,63000.0,17.2102,17.268,17.1331,17.1331,63000.0
2009-01-08 11:30:00,17.76,17.8,17.73,17.74,29400.0,17.1138,17.1524,17.0849,17.0946,29400.0
2009-01-08 12:00:00,17.75,17.79,17.75,17.75,21300.0,17.1042,17.1427,17.1042,17.1042,21300.0
2009-01-08 12:30:00,17.75,17.78,17.7,17.72,18300.0,17.1042,17.1331,17.056,17.0753,18300.0
2009-01-08 13:00:00,17.7,17.72,17.65,17.7,21600.0,17.056,17.0753,17.0078,17.056,21600.0
2009-01-08 13:30:00,17.69,17.73,17.69,17.73,6300.0,17.0464,17.0849,17.0464,17.0849,6300.0
2009-01-08 14:00:00,17.76,17.82,17.76,17.77,12900.0,17.1138,17.1716,17.1138,17.1235,12900.0
2009-01-08 14:30:00,17.77,17.9,17.73,17.89,60000.0,17.1235,17.2487,17.0849,17.2391,60000.0
2009-01-08 15:00:00,17.9,17.93,17.9,17.92,156900.0,17.2487,17.2776,17.2487,17.268,156900.0
2009-01-08 15:30:00,17.91,17.99,17.88,17.98,237600.0,17.2584,17.3355,17.2295,17.3258,237600.0
2009-01-08 16:00:00,17.98,17.98,17.98,17.98,0.0,17.3258,17.3258,17.3258,17.3258,0.0
2009-01-09 09:30:00,18.05,18.05,17.43,17.44,108300.0,17.3933,17.3933,16.7958,16.8055,108300.0
2009-01-09 10:00:00,17.44,17.61,17.44,17.52,109200.0,16.8055,16.9693,16.8055,16.8826,109200.0
2009-01-09 10:30:00,17.5,17.54,17.43,17.54,52200.0,16.8633,16.9018,16.7958,16.9018,52200.0
2009-01-09 11:00:00,17.53,17.62,17.51,17.62,8100.0,16.8922,16.9789,16.8729,16.9789,8100.0
2009-01-09 11:30:00,17.57,17.58,17.51,17.58,9300.0,16.9307,16.9404,16.8729,16.9404,9300.0
2009-01-09 12:00:00,17.62,17.68,17.62,17.68,600.0,16.9789,17.0367,16.9789,17.0367,600.0
2009-01-09 12:30:00,17.64,17.67,17.59,17.59,157500.0,16.9982,17.0271,16.95,16.95,157500.0
2009-01-09 13:00:00,17.64,17.65,17.54,17.57,162300.0,16.9982,17.0078,16.9018,16.9307,162300.0
2009-01-09 13:30:00,17.61,17.65,17.61,17.65,74400.0,16.9693,17.0078,16.9693,17.0078,74400.0
2009-01-09 14:00:00,17.61,17.71,17.61,17.66,11400.0,16.9693,17.0657,16.9693,17.0175,11400.0
2009-01-09 14:30:00,17.69,17.74,17.67,17.73,21900.0,17.0464,17.0946,17.0271,17.0849,21900.0
2009-01-09 15:00:00,17.72,17.76,17.6,17.64,90300.0,17.0753,17.1138,16.9597,16.9982,90300.0
2009-01-09 15:30:00,17.69,17.73,17.54,17.57,70800.0,17.0464,17.0849,16.9018,16.9307,70800.0
2009-01-09 16:00:00,17.58,17.58,17.57,17.57,21900.0,16.9404,16.9404,16.9307,16.9307,21900.0
2009-01-12 09:30:00,17.45,17.58,17.3,17.38,43500.0,16.8151,16.9404,16.6706,16.7477,43500.0
2009-01-12 10:00:00,17.41,17.43,17.33,17.34,10500.0,16.7766,16.7958,16.6995,16.7091,10500.0
2009-01-12 10:30:00,17.38,17.43,17.38,17.43,41100.0,16.7477,16.7958,16.7477,16.7958,41100.0
2009-01-12 11:00:00,17.44,17.44,17.3,17.3,104700.0,16.8055,16.8055,16.6706,16.6706,104700.0
2009-01-12 11:30:00,17.29,17.29,17.23,17.24,59400.0,16.6609,16.6609,16.6031,16.6128,59400.0
2009-01-12 12:00:00,17.22,17.26,17.2,17.25,16800.0,16.5935,16.632,16.5742,16.6224,16800.0
2009-01-12 12:30:00,17.27,17.27,17.21,17.21,1200.0,16.6417,16.6417,16.5838,16.5838,1200.0
2009-01-12 13:00:00,17.31,17.31,17.3,17.3,2400.0,16.6802,16.6802,16.6706,16.6706,2400.0
2009-01-12 13:30:00,17.32,17.34,17.31,17.33,19800.0,16.6898,16.7091,16.6802,16.6995,19800.0
2009-01-12 14:00:00,17.26,17.26,17.21,17.26,12000.0,16.632,16.632,16.5838,16.632,12000.0
2009-01-12 14:30:00,17.25,17.25,17.11,17.19,25500.0,16.6224,16.6224,16.4875,16.5646,25500.0
2009-01-12 15:00:00,17.22,17.3,17.2,17.27,18900.0,16.5935,16.6706,16.5742,16.6417,18900.0
2009-01-12 15:30:00,17.27,17.35,17.23,17.29,100800.0,16.6417,16.7187,16.6031,16.6609,100800.0
2009-01-12 16:00:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-01-13 09:30:00,17.2,17.63,17.2,17.61,259800.0,16.5742,16.9886,16.5742,16.9693,259800.0
2009-01-13 10:00:00,17.64,17.65,17.58,17.59,96000.0,16.9982,17.0078,16.9404,16.95,96000.0
2009-01-13 10:30:00,17.58,17.76,17.53,17.75,52500.0,16.9404,17.1138,16.8922,17.1042,52500.0
2009-01-13 11:00:00,17.74,17.79,17.71,17.76,36900.0,17.0946,17.1427,17.0657,17.1138,36900.0
2009-01-13 11:30:00,17.78,17.78,17.66,17.69,105300.0,17.1331,17.1331,17.0175,17.0464,105300.0
2009-01-13 12:00:00,17.72,17.74,17.69,17.72,31200.0,17.0753,17.0946,17.0464,17.0753,31200.0
2009-01-13 12:30:00,17.75,17.77,17.71,17.72,28800.0,17.1042,17.1235,17.0657,17.0753,28800.0
2009-01-13 13:00:00,17.7,17.71,17.62,17.64,35400.0,17.056,17.0657,16.9789,16.9982,35400.0
2009-01-13 13:30:00,17.63,17.64,17.55,17.56,41700.0,16.9886,16.9982,16.9115,16.9211,41700.0
2009-01-13 14:00:00,17.56,17.58,17.49,17.5,100500.0,16.9211,16.9404,16.8537,16.8633,100500.0
2009-01-13 14:30:00,17.5,17.63,17.5,17.62,122400.0,16.8633,16.9886,16.8633,16.9789,122400.0
2009-01-13 15:00:00,17.55,17.59,17.49,17.56,123900.0,16.9115,16.95,16.8537,16.9211,123900.0
2009-01-13 15:30:00,17.59,17.69,17.52,17.63,217200.0,16.95,17.0464,16.8826,16.9886,217200.0
2009-01-13 16:00:00,17.63,17.66,17.63,17.66,10500.0,16.9886,17.0175,16.9886,17.0175,10500.0
2009-01-14 09:30:00,17.61,17.61,17.34,17.49,78900.0,16.9693,16.9693,16.7091,16.8537,78900.0
2009-01-14 10:00:00,17.46,17.55,17.46,17.46,66900.0,16.8247,16.9115,16.8247,16.8247,66900.0
2009-01-14 10:30:00,17.44,17.44,17.24,17.3,184500.0,16.8055,16.8055,16.6128,16.6706,184500.0
2009-01-14 11:00:00,17.3,17.37,17.28,17.36,30000.0,16.6706,16.738,16.6513,16.7284,30000.0
2009-01-14 11:30:00,17.36,17.41,17.35,17.41,14700.0,16.7284,16.7766,16.7187,16.7766,14700.0
2009-01-14 12:00:00,17.39,17.41,17.34,17.35,36300.0,16.7573,16.7766,16.7091,16.7187,36300.0
2009-01-14 12:30:00,17.35,17.35,17.28,17.34,60600.0,16.7187,16.7187,16.6513,16.7091,60600.0
2009-01-14 13:00:00,17.33,17.34,17.27,17.28,45900.0,16.6995,16.7091,16.6417,16.6513,45900.0
2009-01-14 13:30:00,17.27,17.34,17.25,17.33,23700.0,16.6417,16.7091,16.6224,16.6995,23700.0
2009-01-14 14:00:00,17.29,17.38,17.29,17.3,49800.0,16.6609,16.7477,16.6609,16.6706,49800.0
2009-01-14 14:30:00,17.33,17.36,17.33,17.35,60900.0,16.6995,16.7284,16.6995,16.7187,60900.0
2009-01-14 15:00:00,17.32,17.32,17.18,17.18,56400.0,16.6898,16.6898,16.5549,16.5549,56400.0
2009-01-14 15:30:00,17.24,17.31,17.21,17.27,80700.0,16.6128,16.6802,16.5838,16.6417,80700.0
2009-01-14 16:00:00,17.27,17.27,17.27,17.27,0.0,16.6417,16.6417,16.6417,16.6417,0.0
2009-01-15 09:30:00,17.1,17.28,17.04,17.1,84300.0,16.4778,16.6513,16.42,16.4778,84300.0
2009-01-15 10:00:00,17.11,17.14,16.88,16.89,85200.0,16.4875,16.5164,16.2659,16.2755,85200.0
2009-01-15 10:30:00,16.87,16.88,16.82,16.87,29700.0,16.2562,16.2659,16.208,16.2562,29700.0
2009-01-15 11:00:00,16.87,16.92,16.87,16.92,21600.0,16.2562,16.3044,16.2562,16.3044,21600.0
2009-01-15 11:30:00,16.92,16.92,16.87,16.88,21300.0,16.3044,16.3044,16.2562,16.2659,21300.0
2009-01-15 12:00:00,16.88,16.89,16.86,16.86,38400.0,16.2659,16.2755,16.2466,16.2466,38400.0
2009-01-15 12:30:00,16.87,16.94,16.87,16.92,27900.0,16.2562,16.3237,16.2562,16.3044,27900.0
2009-01-15 13:00:00,16.94,17.02,16.93,17.02,35400.0,16.3237,16.4008,16.314,16.4008,35400.0
2009-01-15 13:30:00,17.08,17.31,17.06,17.31,55200.0,16.4586,16.6802,16.4393,16.6802,55200.0
2009-01-15 14:00:00,17.32,17.42,17.3,17.4,50700.0,16.6898,16.7862,16.6706,16.7669,50700.0
2009-01-15 14:30:00,17.43,17.57,17.43,17.48,41100.0,16.7958,16.9307,16.7958,16.844,41100.0
2009-01-15 15:00:00,17.47,17.55,17.4,17.4,48000.0,16.8344,16.9115,16.7669,16.7669,48000.0
2009-01-15 15:30:00,17.4,17.6,17.35,17.6,166200.0,16.7669,16.9597,16.7187,16.9597,166200.0
2009-01-15 16:00:00,17.59,17.59,17.51,17.51,2700.0,16.95,16.95,16.8729,16.8729,2700.0
2009-01-16 09:30:00,17.88,17.88,17.58,17.68,33900.0,17.2295,17.2295,16.9404,17.0367,33900.0
2009-01-16 10:00:00,17.7,17.78,17.66,17.75,43200.0,17.056,17.1331,17.0175,17.1042,43200.0
2009-01-16 10:30:00,17.81,17.81,17.75,17.79,27300.0,17.162,17.162,17.1042,17.1427,27300.0
2009-01-16 11:00:00,17.8,17.8,17.74,17.77,16200.0,17.1524,17.1524,17.0946,17.1235,16200.0
2009-01-16 11:30:00,17.77,17.77,17.64,17.64,27000.0,17.1235,17.1235,16.9982,16.9982,27000.0
2009-01-16 12:00:00,17.66,17.66,17.5,17.52,27000.0,17.0175,17.0175,16.8633,16.8826,27000.0
2009-01-16 12:30:00,17.51,17.58,17.49,17.58,14700.0,16.8729,16.9404,16.8537,16.9404,14700.0
2009-01-16 13:00:00,17.59,17.62,17.52,17.52,22200.0,16.95,16.9789,16.8826,16.8826,22200.0
2009-01-16 13:30:00,17.56,17.67,17.56,17.57,34200.0,16.9211,17.0271,16.9211,16.9307,34200.0
2009-01-16 14:00:00,17.67,17.73,17.63,17.72,15300.0,17.0271,17.0849,16.9886,17.0753,15300.0
2009-01-16 14:30:00,17.72,17.79,17.65,17.79,32700.0,17.0753,17.1427,17.0078,17.1427,32700.0
2009-01-16 15:00:00,17.8,17.84,17.75,17.81,58500.0,17.1524,17.1909,17.1042,17.162,58500.0
2009-01-16 15:30:00,17.76,17.87,17.75,17.84,126000.0,17.1138,17.2198,17.1042,17.1909,126000.0
2009-01-16 16:00:00,17.76,17.83,17.76,17.81,84000.0,17.1138,17.1813,17.1138,17.162,84000.0
2009-01-20 09:30:00,17.88,17.89,17.55,17.61,98400.0,17.2295,17.2391,16.9115,16.9693,98400.0
2009-01-20 10:00:00,17.53,17.62,17.5,17.62,48900.0,16.8922,16.9789,16.8633,16.9789,48900.0
2009-01-20 10:30:00,17.64,17.64,17.46,17.46,42000.0,16.9982,16.9982,16.8247,16.8247,42000.0
2009-01-20 11:00:00,17.47,17.52,17.39,17.39,13200.0,16.8344,16.8826,16.7573,16.7573,13200.0
2009-01-20 11:30:00,17.43,17.49,17.31,17.32,40500.0,16.7958,16.8537,16.6802,16.6898,40500.0
2009-01-20 12:00:00,17.38,17.43,17.24,17.24,37500.0,16.7477,16.7958,16.6128,16.6128,37500.0
2009-01-20 12:30:00,17.28,17.34,17.25,17.26,44100.0,16.6513,16.7091,16.6224,16.632,44100.0
2009-01-20 13:00:00,17.26,17.27,17.17,17.23,25500.0,16.632,16.6417,16.5453,16.6031,25500.0
2009-01-20 13:30:00,17.23,17.25,17.18,17.21,20700.0,16.6031,16.6224,16.5549,16.5838,20700.0
2009-01-20 14:00:00,17.16,17.19,17.11,17.11,14700.0,16.5357,16.5646,16.4875,16.4875,14700.0
2009-01-20 14:30:00,17.12,17.14,17.03,17.06,49500.0,16.4971,16.5164,16.4104,16.4393,49500.0
2009-01-20 15:00:00,17.06,17.06,16.94,17.03,26700.0,16.4393,16.4393,16.3237,16.4104,26700.0
2009-01-20 15:30:00,17.07,17.18,16.92,16.93,65100.0,16.4489,16.5549,16.3044,16.314,65100.0
2009-01-20 16:00:00,16.92,16.92,16.89,16.89,3000.0,16.3044,16.3044,16.2755,16.2755,3000.0
2009-01-21 09:30:00,17.16,17.18,17.05,17.11,35100.0,16.5357,16.5549,16.4297,16.4875,35100.0
2009-01-21 10:00:00,17.14,17.16,17.05,17.09,20400.0,16.5164,16.5357,16.4297,16.4682,20400.0
2009-01-21 10:30:00,17.08,17.09,16.98,16.98,28500.0,16.4586,16.4682,16.3622,16.3622,28500.0
2009-01-21 11:00:00,16.99,17.13,16.99,17.12,23700.0,16.3718,16.5068,16.3718,16.4971,23700.0
2009-01-21 11:30:00,17.15,17.19,17.14,17.14,27600.0,16.526,16.5646,16.5164,16.5164,27600.0
2009-01-21 12:00:00,17.13,17.19,17.13,17.14,45600.0,16.5068,16.5646,16.5068,16.5164,45600.0
2009-01-21 12:30:00,17.14,17.22,17.13,17.2,24900.0,16.5164,16.5935,16.5068,16.5742,24900.0
2009-01-21 13:00:00,17.2,17.22,17.16,17.17,36900.0,16.5742,16.5935,16.5357,16.5453,36900.0
2009-01-21 13:30:00,17.16,17.31,17.16,17.28,28500.0,16.5357,16.6802,16.5357,16.6513,28500.0
2009-01-21 14:00:00,17.26,17.33,17.25,17.32,27900.0,16.632,16.6995,16.6224,16.6898,27900.0
2009-01-21 14:30:00,17.32,17.45,17.32,17.45,45000.0,16.6898,16.8151,16.6898,16.8151,45000.0
2009-01-21 15:00:00,17.46,17.56,17.42,17.49,71700.0,16.8247,16.9211,16.7862,16.8537,71700.0
2009-01-21 15:30:00,17.48,17.68,17.47,17.63,47100.0,16.844,17.0367,16.8344,16.9886,47100.0
2009-01-21 16:00:00,17.63,17.63,17.63,17.63,0.0,16.9886,16.9886,16.9886,16.9886,0.0
2009-01-22 09:30:00,17.6,17.6,17.24,17.4,78000.0,16.9597,16.9597,16.6128,16.7669,78000.0
2009-01-22 10:00:00,17.4,17.52,17.36,17.44,59700.0,16.7669,16.8826,16.7284,16.8055,59700.0
2009-01-22 10:30:00,17.41,17.47,17.34,17.34,145500.0,16.7766,16.8344,16.7091,16.7091,145500.0
2009-01-22 11:00:00,17.33,17.33,17.24,17.24,22800.0,16.6995,16.6995,16.6128,16.6128,22800.0
2009-01-22 11:30:00,17.24,17.24,17.14,17.14,17400.0,16.6128,16.6128,16.5164,16.5164,17400.0
2009-01-22 12:00:00,17.15,17.22,17.14,17.21,19800.0,16.526,16.5935,16.5164,16.5838,19800.0
2009-01-22 12:30:00,17.19,17.29,17.19,17.27,57600.0,16.5646,16.6609,16.5646,16.6417,57600.0
2009-01-22 13:00:00,17.26,17.33,17.2,17.26,29400.0,16.632,16.6995,16.5742,16.632,29400.0
2009-01-22 13:30:00,17.23,17.33,17.18,17.33,19800.0,16.6031,16.6995,16.5549,16.6995,19800.0
2009-01-22 14:00:00,17.36,17.51,17.35,17.44,108900.0,16.7284,16.8729,16.7187,16.8055,108900.0
2009-01-22 14:30:00,17.4,17.43,17.27,17.31,67800.0,16.7669,16.7958,16.6417,16.6802,67800.0
2009-01-22 15:00:00,17.36,17.36,17.16,17.26,92100.0,16.7284,16.7284,16.5357,16.632,92100.0
2009-01-22 15:30:00,17.27,17.4,17.22,17.33,93300.0,16.6417,16.7669,16.5935,16.6995,93300.0
2009-01-22 16:00:00,17.33,17.33,17.33,17.33,0.0,16.6995,16.6995,16.6995,16.6995,0.0
2009-01-23 09:30:00,16.99,17.09,16.94,17.04,51900.0,16.3718,16.4682,16.3237,16.42,51900.0
2009-01-23 10:00:00,17.02,17.22,17.01,17.22,33600.0,16.4008,16.5935,16.3911,16.5935,33600.0
2009-01-23 10:30:00,17.18,17.18,17.08,17.18,23100.0,16.5549,16.5549,16.4586,16.5549,23100.0
2009-01-23 11:00:00,17.17,17.41,17.17,17.34,63300.0,16.5453,16.7766,16.5453,16.7091,63300.0
2009-01-23 11:30:00,17.37,17.39,17.25,17.25,54000.0,16.738,16.7573,16.6224,16.6224,54000.0
2009-01-23 12:00:00,17.27,17.34,17.26,17.34,47400.0,16.6417,16.7091,16.632,16.7091,47400.0
2009-01-23 12:30:00,17.32,17.32,17.21,17.21,32400.0,16.6898,16.6898,16.5838,16.5838,32400.0
2009-01-23 13:00:00,17.21,17.33,17.21,17.32,24600.0,16.5838,16.6995,16.5838,16.6898,24600.0
2009-01-23 13:30:00,17.27,17.38,17.26,17.38,17700.0,16.6417,16.7477,16.632,16.7477,17700.0
2009-01-23 14:00:00,17.38,17.39,17.3,17.32,18000.0,16.7477,16.7573,16.6706,16.6898,18000.0
2009-01-23 14:30:00,17.31,17.31,17.15,17.18,36600.0,16.6802,16.6802,16.526,16.5549,36600.0
2009-01-23 15:00:00,17.17,17.23,17.11,17.18,20100.0,16.5453,16.6031,16.4875,16.5549,20100.0
2009-01-23 15:30:00,17.15,17.28,17.15,17.25,42000.0,16.526,16.6513,16.526,16.6224,42000.0
2009-01-23 16:00:00,17.25,17.25,17.25,17.25,0.0,16.6224,16.6224,16.6224,16.6224,0.0
2009-01-26 09:30:00,17.17,17.45,17.17,17.38,148500.0,16.5453,16.8151,16.5453,16.7477,148500.0
2009-01-26 10:00:00,17.43,17.59,17.43,17.57,72900.0,16.7958,16.95,16.7958,16.9307,72900.0
2009-01-26 10:30:00,17.53,17.54,17.45,17.5,27900.0,16.8922,16.9018,16.8151,16.8633,27900.0
2009-01-26 11:00:00,17.51,17.54,17.41,17.44,31500.0,16.8729,16.9018,16.7766,16.8055,31500.0
2009-01-26 11:30:00,17.44,17.44,17.37,17.39,30300.0,16.8055,16.8055,16.738,16.7573,30300.0
2009-01-26 12:00:00,17.4,17.45,17.39,17.45,95700.0,16.7669,16.8151,16.7573,16.8151,95700.0
2009-01-26 12:30:00,17.45,17.45,17.4,17.4,44700.0,16.8151,16.8151,16.7669,16.7669,44700.0
2009-01-26 13:00:00,17.43,17.43,17.37,17.42,56100.0,16.7958,16.7958,16.738,16.7862,56100.0
2009-01-26 13:30:00,17.39,17.39,17.3,17.32,84000.0,16.7573,16.7573,16.6706,16.6898,84000.0
2009-01-26 14:00:00,17.3,17.3,17.19,17.23,21000.0,16.6706,16.6706,16.5646,16.6031,21000.0
2009-01-26 14:30:00,17.24,17.31,17.21,17.3,15900.0,16.6128,16.6802,16.5838,16.6706,15900.0
2009-01-26 15:00:00,17.35,17.41,17.31,17.39,26700.0,16.7187,16.7766,16.6802,16.7573,26700.0
2009-01-26 15:30:00,17.36,17.38,17.27,17.31,29400.0,16.7284,16.7477,16.6417,16.6802,29400.0
2009-01-26 16:00:00,17.29,17.29,17.29,17.29,8100.0,16.6609,16.6609,16.6609,16.6609,8100.0
2009-01-27 09:30:00,17.39,17.51,17.37,17.4,135900.0,16.7573,16.8729,16.738,16.7669,135900.0
2009-01-27 10:00:00,17.39,17.44,17.33,17.38,46800.0,16.7573,16.8055,16.6995,16.7477,46800.0
2009-01-27 10:30:00,17.4,17.45,17.35,17.41,50100.0,16.7669,16.8151,16.7187,16.7766,50100.0
2009-01-27 11:00:00,17.43,17.48,17.42,17.46,28500.0,16.7958,16.844,16.7862,16.8247,28500.0
2009-01-27 11:30:00,17.47,17.49,17.39,17.46,70800.0,16.8344,16.8537,16.7573,16.8247,70800.0
2009-01-27 12:00:00,17.44,17.55,17.44,17.54,56100.0,16.8055,16.9115,16.8055,16.9018,56100.0
2009-01-27 12:30:00,17.52,17.53,17.48,17.51,30000.0,16.8826,16.8922,16.844,16.8729,30000.0
2009-01-27 13:00:00,17.5,17.57,17.46,17.46,33000.0,16.8633,16.9307,16.8247,16.8247,33000.0
2009-01-27 13:30:00,17.45,17.53,17.45,17.47,30600.0,16.8151,16.8922,16.8151,16.8344,30600.0
2009-01-27 14:00:00,17.45,17.46,17.4,17.42,18300.0,16.8151,16.8247,16.7669,16.7862,18300.0
2009-01-27 14:30:00,17.44,17.51,17.43,17.48,28200.0,16.8055,16.8729,16.7958,16.844,28200.0
2009-01-27 15:00:00,17.45,17.52,17.41,17.52,48000.0,16.8151,16.8826,16.7766,16.8826,48000.0
2009-01-27 15:30:00,17.48,17.54,17.46,17.46,140400.0,16.844,16.9018,16.8247,16.8247,140400.0
2009-01-27 16:00:00,17.37,17.37,17.37,17.37,88200.0,16.738,16.738,16.738,16.738,88200.0
2009-01-28 09:30:00,17.63,17.72,17.58,17.7,155700.0,16.9886,17.0753,16.9404,17.056,155700.0
2009-01-28 10:00:00,17.71,17.73,17.64,17.72,74100.0,17.0657,17.0849,16.9982,17.0753,74100.0
2009-01-28 10:30:00,17.73,17.82,17.73,17.77,58800.0,17.0849,17.1716,17.0849,17.1235,58800.0
2009-01-28 11:00:00,17.78,17.81,17.75,17.78,56100.0,17.1331,17.162,17.1042,17.1331,56100.0
2009-01-28 11:30:00,17.77,17.79,17.73,17.76,48300.0,17.1235,17.1427,17.0849,17.1138,48300.0
2009-01-28 12:00:00,17.76,17.83,17.76,17.82,34800.0,17.1138,17.1813,17.1138,17.1716,34800.0
2009-01-28 12:30:00,17.83,17.83,17.81,17.82,17100.0,17.1813,17.1813,17.162,17.1716,17100.0
2009-01-28 13:00:00,17.81,17.87,17.79,17.86,24600.0,17.162,17.2198,17.1427,17.2102,24600.0
2009-01-28 13:30:00,17.87,17.89,17.84,17.84,26100.0,17.2198,17.2391,17.1909,17.1909,26100.0
2009-01-28 14:00:00,17.86,17.91,17.81,17.84,51300.0,17.2102,17.2584,17.162,17.1909,51300.0
2009-01-28 14:30:00,17.86,17.86,17.78,17.83,57900.0,17.2102,17.2102,17.1331,17.1813,57900.0
2009-01-28 15:00:00,17.85,17.85,17.67,17.69,105000.0,17.2006,17.2006,17.0271,17.0464,105000.0
2009-01-28 15:30:00,17.67,17.78,17.64,17.78,92400.0,17.0271,17.1331,16.9982,17.1331,92400.0
2009-01-28 16:00:00,17.78,17.78,17.78,17.78,0.0,17.1331,17.1331,17.1331,17.1331,0.0
2009-01-29 09:30:00,17.48,17.89,17.48,17.86,68100.0,16.844,17.2391,16.844,17.2102,68100.0
2009-01-29 10:00:00,17.85,17.85,17.77,17.82,39300.0,17.2006,17.2006,17.1235,17.1716,39300.0
2009-01-29 10:30:00,17.81,17.87,17.78,17.87,50400.0,17.162,17.2198,17.1331,17.2198,50400.0
2009-01-29 11:00:00,17.86,17.86,17.82,17.83,17400.0,17.2102,17.2102,17.1716,17.1813,17400.0
2009-01-29 11:30:00,17.81,17.84,17.77,17.81,50700.0,17.162,17.1909,17.1235,17.162,50700.0
2009-01-29 12:00:00,17.79,17.79,17.73,17.75,35700.0,17.1427,17.1427,17.0849,17.1042,35700.0
2009-01-29 12:30:00,17.75,17.76,17.65,17.66,60600.0,17.1042,17.1138,17.0078,17.0175,60600.0
2009-01-29 13:00:00,17.63,17.63,17.57,17.62,42300.0,16.9886,16.9886,16.9307,16.9789,42300.0
2009-01-29 13:30:00,17.59,17.61,17.53,17.53,26100.0,16.95,16.9693,16.8922,16.8922,26100.0
2009-01-29 14:00:00,17.59,17.68,17.59,17.67,8400.0,16.95,17.0367,16.95,17.0271,8400.0
2009-01-29 14:30:00,17.68,17.71,17.65,17.65,35100.0,17.0367,17.0657,17.0078,17.0078,35100.0
2009-01-29 15:00:00,17.7,17.73,17.64,17.64,16800.0,17.056,17.0849,16.9982,16.9982,16800.0
2009-01-29 15:30:00,17.63,17.63,17.56,17.61,31800.0,16.9886,16.9886,16.9211,16.9693,31800.0
2009-01-29 16:00:00,17.61,17.61,17.61,17.61,3000.0,16.9693,16.9693,16.9693,16.9693,3000.0
2009-01-30 09:30:00,17.82,17.82,17.65,17.65,86700.0,17.1716,17.1716,17.0078,17.0078,86700.0
2009-01-30 10:00:00,17.63,17.75,17.61,17.63,24000.0,16.9886,17.1042,16.9693,16.9886,24000.0
2009-01-30 10:30:00,17.58,17.61,17.56,17.61,20400.0,16.9404,16.9693,16.9211,16.9693,20400.0
2009-01-30 11:00:00,17.6,17.6,17.53,17.55,5700.0,16.9597,16.9597,16.8922,16.9115,5700.0
2009-01-30 11:30:00,17.56,17.6,17.54,17.59,12600.0,16.9211,16.9597,16.9018,16.95,12600.0
2009-01-30 12:00:00,17.59,17.74,17.57,17.73,49800.0,16.95,17.0946,16.9307,17.0849,49800.0
2009-01-30 12:30:00,17.74,17.78,17.74,17.78,33900.0,17.0946,17.1331,17.0946,17.1331,33900.0
2009-01-30 13:00:00,17.77,17.85,17.73,17.73,42600.0,17.1235,17.2006,17.0849,17.0849,42600.0
2009-01-30 13:30:00,17.74,17.74,17.6,17.73,21300.0,17.0946,17.0946,16.9597,17.0849,21300.0
2009-01-30 14:00:00,17.71,17.71,17.68,17.7,6000.0,17.0657,17.0657,17.0367,17.056,6000.0
2009-01-30 14:30:00,17.74,17.74,17.65,17.69,17400.0,17.0946,17.0946,17.0078,17.0464,17400.0
2009-01-30 15:00:00,17.69,17.73,17.63,17.65,23400.0,17.0464,17.0849,16.9886,17.0078,23400.0
2009-01-30 15:30:00,17.64,17.65,17.56,17.59,111600.0,16.9982,17.0078,16.9211,16.95,111600.0
2009-01-30 16:00:00,17.59,17.59,17.59,17.59,1500.0,16.95,16.95,16.95,16.95,1500.0
2009-02-02 09:30:00,17.55,17.56,17.46,17.52,141000.0,16.9115,16.9211,16.8247,16.8826,141000.0
2009-02-02 10:00:00,17.51,17.68,17.51,17.65,230100.0,16.8729,17.0367,16.8729,17.0078,230100.0
2009-02-02 10:30:00,17.62,17.66,17.58,17.66,109500.0,16.9789,17.0175,16.9404,17.0175,109500.0
2009-02-02 11:00:00,17.65,17.66,17.62,17.64,64500.0,17.0078,17.0175,16.9789,16.9982,64500.0
2009-02-02 11:30:00,17.66,17.68,17.62,17.63,102300.0,17.0175,17.0367,16.9789,16.9886,102300.0
2009-02-02 12:00:00,17.65,17.69,17.63,17.69,78000.0,17.0078,17.0464,16.9886,17.0464,78000.0
2009-02-02 12:30:00,17.7,17.73,17.69,17.72,33900.0,17.056,17.0849,17.0464,17.0753,33900.0
2009-02-02 13:00:00,17.71,17.71,17.65,17.67,104700.0,17.0657,17.0657,17.0078,17.0271,104700.0
2009-02-02 13:30:00,17.65,17.7,17.63,17.63,103200.0,17.0078,17.056,16.9886,16.9886,103200.0
2009-02-02 14:00:00,17.64,17.68,17.61,17.65,22200.0,16.9982,17.0367,16.9693,17.0078,22200.0
2009-02-02 14:30:00,17.62,17.66,17.62,17.65,8100.0,16.9789,17.0175,16.9789,17.0078,8100.0
2009-02-02 15:00:00,17.65,17.77,17.63,17.77,39600.0,17.0078,17.1235,16.9886,17.1235,39600.0
2009-02-02 15:30:00,17.79,17.79,17.7,17.71,54300.0,17.1427,17.1427,17.056,17.0657,54300.0
2009-02-02 16:00:00,17.68,17.68,17.68,17.68,600.0,17.0367,17.0367,17.0367,17.0367,600.0
2009-02-03 09:30:00,17.97,18.02,17.8,17.84,141600.0,17.3162,17.3644,17.1524,17.1909,141600.0
2009-02-03 10:00:00,17.85,17.95,17.82,17.93,102000.0,17.2006,17.2969,17.1716,17.2776,102000.0
2009-02-03 10:30:00,17.89,17.98,17.89,17.92,84000.0,17.2391,17.3258,17.2391,17.268,84000.0
2009-02-03 11:00:00,17.92,18.01,17.91,17.98,196500.0,17.268,17.3547,17.2584,17.3258,196500.0
2009-02-03 11:30:00,17.97,17.97,17.92,17.95,43500.0,17.3162,17.3162,17.268,17.2969,43500.0
2009-02-03 12:00:00,17.96,18.01,17.95,17.99,32700.0,17.3066,17.3547,17.2969,17.3355,32700.0
2009-02-03 12:30:00,17.98,18.01,17.97,17.99,22200.0,17.3258,17.3547,17.3162,17.3355,22200.0
2009-02-03 13:00:00,17.97,18.06,17.97,18.0,31500.0,17.3162,17.4029,17.3162,17.3451,31500.0
2009-02-03 13:30:00,18.0,18.09,18.0,18.08,177600.0,17.3451,17.4318,17.3451,17.4222,177600.0
2009-02-03 14:00:00,18.08,18.18,18.07,18.14,84000.0,17.4222,17.5186,17.4126,17.48,84000.0
2009-02-03 14:30:00,18.15,18.22,18.14,18.17,117000.0,17.4896,17.5571,17.48,17.5089,117000.0
2009-02-03 15:00:00,18.16,18.32,18.14,18.31,158100.0,17.4993,17.6535,17.48,17.6438,158100.0
2009-02-03 15:30:00,18.32,18.33,18.2,18.28,239400.0,17.6535,17.6631,17.5378,17.6149,239400.0
2009-02-03 16:00:00,18.28,18.28,18.14,18.14,6900.0,17.6149,17.6149,17.48,17.48,6900.0
2009-02-04 09:30:00,18.36,18.54,18.2,18.52,256500.0,17.692,17.8655,17.5378,17.8462,256500.0
2009-02-04 10:00:00,18.53,18.66,18.53,18.63,176700.0,17.8558,17.9811,17.8558,17.9522,176700.0
2009-02-04 10:30:00,18.62,18.68,18.58,18.62,88800.0,17.9425,18.0004,17.904,17.9425,88800.0
2009-02-04 11:00:00,18.62,18.63,18.59,18.61,37200.0,17.9425,17.9522,17.9136,17.9329,37200.0
2009-02-04 11:30:00,18.57,18.59,18.51,18.55,48000.0,17.8944,17.9136,17.8365,17.8751,48000.0
2009-02-04 12:00:00,18.54,18.59,18.54,18.57,61200.0,17.8655,17.9136,17.8655,17.8944,61200.0
2009-02-04 12:30:00,18.57,18.59,18.5,18.52,32700.0,17.8944,17.9136,17.8269,17.8462,32700.0
2009-02-04 13:00:00,18.5,18.54,18.47,18.54,88500.0,17.8269,17.8655,17.798,17.8655,88500.0
2009-02-04 13:30:00,18.53,18.53,18.22,18.27,116700.0,17.8558,17.8558,17.5571,17.6053,116700.0
2009-02-04 14:00:00,18.26,18.29,18.2,18.21,36000.0,17.5956,17.6245,17.5378,17.5475,36000.0
2009-02-04 14:30:00,18.2,18.38,18.2,18.38,199200.0,17.5378,17.7113,17.5378,17.7113,199200.0
2009-02-04 15:00:00,18.37,18.37,18.23,18.29,66000.0,17.7016,17.7016,17.5667,17.6245,66000.0
2009-02-04 15:30:00,18.31,18.35,18.28,18.3,52500.0,17.6438,17.6824,17.6149,17.6342,52500.0
2009-02-04 16:00:00,18.28,18.28,18.28,18.28,300.0,17.6149,17.6149,17.6149,17.6149,300.0
2009-02-05 09:30:00,18.24,18.29,18.1,18.11,92700.0,17.5764,17.6245,17.4415,17.4511,92700.0
2009-02-05 10:00:00,18.1,18.27,18.09,18.24,67800.0,17.4415,17.6053,17.4318,17.5764,67800.0
2009-02-05 10:30:00,18.23,18.45,18.21,18.41,76800.0,17.5667,17.7787,17.5475,17.7402,76800.0
2009-02-05 11:00:00,18.42,18.47,18.4,18.47,36000.0,17.7498,17.798,17.7305,17.798,36000.0
2009-02-05 11:30:00,18.47,18.52,18.45,18.52,67800.0,17.798,17.8462,17.7787,17.8462,67800.0
2009-02-05 12:00:00,18.52,18.63,18.52,18.53,109500.0,17.8462,17.9522,17.8462,17.8558,109500.0
2009-02-05 12:30:00,18.55,18.55,18.5,18.53,28500.0,17.8751,17.8751,17.8269,17.8558,28500.0
2009-02-05 13:00:00,18.56,18.59,18.47,18.49,55800.0,17.8847,17.9136,17.798,17.8173,55800.0
2009-02-05 13:30:00,18.48,18.55,18.48,18.53,38400.0,17.8076,17.8751,17.8076,17.8558,38400.0
2009-02-05 14:00:00,18.57,18.64,18.56,18.63,103800.0,17.8944,17.9618,17.8847,17.9522,103800.0
2009-02-05 14:30:00,18.67,18.67,18.52,18.53,66000.0,17.9907,17.9907,17.8462,17.8558,66000.0
2009-02-05 15:00:00,18.56,18.6,18.46,18.6,75600.0,17.8847,17.9233,17.7884,17.9233,75600.0
2009-02-05 15:30:00,18.58,18.62,18.54,18.55,321300.0,17.904,17.9425,17.8655,17.8751,321300.0
2009-02-05 16:00:00,18.55,18.55,18.55,18.55,0.0,17.8751,17.8751,17.8751,17.8751,0.0
2009-02-06 09:30:00,18.72,18.85,18.58,18.78,342300.0,18.0389,18.1642,17.904,18.0967,342300.0
2009-02-06 10:00:00,18.8,18.82,18.7,18.73,92400.0,18.116,18.1353,18.0196,18.0485,92400.0
2009-02-06 10:30:00,18.73,18.75,18.68,18.7,128100.0,18.0485,18.0678,18.0004,18.0196,128100.0
2009-02-06 11:00:00,18.7,18.74,18.68,18.7,146100.0,18.0196,18.0582,18.0004,18.0196,146100.0
2009-02-06 11:30:00,18.7,18.75,18.69,18.75,72300.0,18.0196,18.0678,18.01,18.0678,72300.0
2009-02-06 12:00:00,18.75,18.75,18.72,18.72,111000.0,18.0678,18.0678,18.0389,18.0389,111000.0
2009-02-06 12:30:00,18.72,18.79,18.72,18.75,58200.0,18.0389,18.1064,18.0389,18.0678,58200.0
2009-02-06 13:00:00,18.74,18.83,18.74,18.81,74400.0,18.0582,18.1449,18.0582,18.1256,74400.0
2009-02-06 13:30:00,18.83,18.83,18.77,18.78,22200.0,18.1449,18.1449,18.0871,18.0967,22200.0
2009-02-06 14:00:00,18.77,18.78,18.71,18.76,76200.0,18.0871,18.0967,18.0293,18.0774,76200.0
2009-02-06 14:30:00,18.76,18.81,18.68,18.72,120000.0,18.0774,18.1256,18.0004,18.0389,120000.0
2009-02-06 15:00:00,18.72,18.72,18.62,18.66,154800.0,18.0389,18.0389,17.9425,17.9811,154800.0
2009-02-06 15:30:00,18.66,18.76,18.66,18.73,82800.0,17.9811,18.0774,17.9811,18.0485,82800.0
2009-02-06 16:00:00,18.73,18.73,18.73,18.73,0.0,18.0485,18.0485,18.0485,18.0485,0.0
2009-02-09 09:30:00,18.86,18.86,18.46,18.47,168900.0,18.1738,18.1738,17.7884,17.798,168900.0
2009-02-09 10:00:00,18.46,18.6,18.44,18.58,75300.0,17.7884,17.9233,17.7691,17.904,75300.0
2009-02-09 10:30:00,18.56,18.72,18.55,18.68,130500.0,17.8847,18.0389,17.8751,18.0004,130500.0
2009-02-09 11:00:00,18.7,18.7,18.62,18.63,40500.0,18.0196,18.0196,17.9425,17.9522,40500.0
2009-02-09 11:30:00,18.61,18.62,18.56,18.57,17700.0,17.9329,17.9425,17.8847,17.8944,17700.0
2009-02-09 12:00:00,18.59,18.62,18.55,18.6,39000.0,17.9136,17.9425,17.8751,17.9233,39000.0
2009-02-09 12:30:00,18.61,18.61,18.56,18.61,13500.0,17.9329,17.9329,17.8847,17.9329,13500.0
2009-02-09 13:00:00,18.59,18.61,18.56,18.58,8400.0,17.9136,17.9329,17.8847,17.904,8400.0
2009-02-09 13:30:00,18.55,18.55,18.48,18.55,81600.0,17.8751,17.8751,17.8076,17.8751,81600.0
2009-02-09 14:00:00,18.6,18.6,18.46,18.46,53100.0,17.9233,17.9233,17.7884,17.7884,53100.0
2009-02-09 14:30:00,18.46,18.52,18.44,18.47,52200.0,17.7884,17.8462,17.7691,17.798,52200.0
2009-02-09 15:00:00,18.47,18.58,18.46,18.58,50700.0,17.798,17.904,17.7884,17.904,50700.0
2009-02-09 15:30:00,18.6,18.6,18.55,18.6,58500.0,17.9233,17.9233,17.8751,17.9233,58500.0
2009-02-09 16:00:00,18.6,18.6,18.6,18.6,0.0,17.9233,17.9233,17.9233,17.9233,0.0
2009-02-10 09:30:00,18.47,18.55,18.42,18.48,178200.0,17.798,17.8751,17.7498,17.8076,178200.0
2009-02-10 10:00:00,18.48,18.56,18.41,18.45,69000.0,17.8076,17.8847,17.7402,17.7787,69000.0
2009-02-10 10:30:00,18.47,18.51,18.46,18.49,45900.0,17.798,17.8365,17.7884,17.8173,45900.0
2009-02-10 11:00:00,18.48,18.53,18.22,18.26,124200.0,17.8076,17.8558,17.5571,17.5956,124200.0
2009-02-10 11:30:00,18.28,18.28,17.97,18.12,265500.0,17.6149,17.6149,17.3162,17.4607,265500.0
2009-02-10 12:00:00,18.12,18.16,18.09,18.09,34500.0,17.4607,17.4993,17.4318,17.4318,34500.0
2009-02-10 12:30:00,18.09,18.19,18.07,18.17,7500.0,17.4318,17.5282,17.4126,17.5089,7500.0
2009-02-10 13:00:00,18.16,18.16,18.04,18.09,78300.0,17.4993,17.4993,17.3836,17.4318,78300.0
2009-02-10 13:30:00,18.07,18.09,18.05,18.07,45600.0,17.4126,17.4318,17.3933,17.4126,45600.0
2009-02-10 14:00:00,18.05,18.11,18.0,18.0,39000.0,17.3933,17.4511,17.3451,17.3451,39000.0
2009-02-10 14:30:00,17.97,18.06,17.94,17.94,28200.0,17.3162,17.4029,17.2873,17.2873,28200.0
2009-02-10 15:00:00,17.96,18.03,17.96,18.02,47700.0,17.3066,17.374,17.3066,17.3644,47700.0
2009-02-10 15:30:00,18.06,18.12,17.99,18.05,140100.0,17.4029,17.4607,17.3355,17.3933,140100.0
2009-02-10 16:00:00,18.05,18.05,18.05,18.05,0.0,17.3933,17.3933,17.3933,17.3933,0.0
2009-02-11 09:30:00,18.05,18.22,18.05,18.18,59100.0,17.3933,17.5571,17.3933,17.5186,59100.0
2009-02-11 10:00:00,18.12,18.12,18.0,18.0,52500.0,17.4607,17.4607,17.3451,17.3451,52500.0
2009-02-11 10:30:00,17.96,18.08,17.92,18.04,31200.0,17.3066,17.4222,17.268,17.3836,31200.0
2009-02-11 11:00:00,18.04,18.07,17.98,18.06,39900.0,17.3836,17.4126,17.3258,17.4029,39900.0
2009-02-11 11:30:00,18.1,18.13,18.0,18.06,29400.0,17.4415,17.4704,17.3451,17.4029,29400.0
2009-02-11 12:00:00,18.04,18.06,18.0,18.03,15000.0,17.3836,17.4029,17.3451,17.374,15000.0
2009-02-11 12:30:00,18.02,18.09,17.99,18.01,40500.0,17.3644,17.4318,17.3355,17.3547,40500.0
2009-02-11 13:00:00,18.02,18.04,17.96,18.01,45300.0,17.3644,17.3836,17.3066,17.3547,45300.0
2009-02-11 13:30:00,17.97,17.98,17.87,17.88,47400.0,17.3162,17.3258,17.2198,17.2295,47400.0
2009-02-11 14:00:00,17.91,17.94,17.86,17.93,11100.0,17.2584,17.2873,17.2102,17.2776,11100.0
2009-02-11 14:30:00,17.92,18.06,17.91,18.0,141600.0,17.268,17.4029,17.2584,17.3451,141600.0
2009-02-11 15:00:00,18.03,18.07,17.99,18.02,88500.0,17.374,17.4126,17.3355,17.3644,88500.0
2009-02-11 15:30:00,18.0,18.05,17.97,18.05,112800.0,17.3451,17.3933,17.3162,17.3933,112800.0
2009-02-11 16:00:00,18.05,18.05,18.05,18.05,0.0,17.3933,17.3933,17.3933,17.3933,0.0
2009-02-12 09:30:00,17.89,18.08,17.83,18.04,183900.0,17.2391,17.4222,17.1813,17.3836,183900.0
2009-02-12 10:00:00,18.04,18.17,17.96,18.17,88800.0,17.3836,17.5089,17.3066,17.5089,88800.0
2009-02-12 10:30:00,18.19,18.26,18.15,18.23,79800.0,17.5282,17.5956,17.4896,17.5667,79800.0
2009-02-12 11:00:00,18.22,18.24,18.14,18.22,94800.0,17.5571,17.5764,17.48,17.5571,94800.0
2009-02-12 11:30:00,18.2,18.32,18.19,18.27,118200.0,17.5378,17.6535,17.5282,17.6053,118200.0
2009-02-12 12:00:00,18.28,18.37,18.27,18.36,170100.0,17.6149,17.7016,17.6053,17.692,170100.0
2009-02-12 12:30:00,18.36,18.37,18.32,18.33,64200.0,17.692,17.7016,17.6535,17.6631,64200.0
2009-02-12 13:00:00,18.31,18.32,18.23,18.24,194400.0,17.6438,17.6535,17.5667,17.5764,194400.0
2009-02-12 13:30:00,18.26,18.27,18.2,18.27,64500.0,17.5956,17.6053,17.5378,17.6053,64500.0
2009-02-12 14:00:00,18.24,18.31,18.19,18.22,49200.0,17.5764,17.6438,17.5282,17.5571,49200.0
2009-02-12 14:30:00,18.2,18.23,18.08,18.12,65700.0,17.5378,17.5667,17.4222,17.4607,65700.0
2009-02-12 15:00:00,18.12,18.34,18.07,18.32,167100.0,17.4607,17.6727,17.4126,17.6535,167100.0
2009-02-12 15:30:00,18.33,18.47,18.26,18.47,272400.0,17.6631,17.798,17.5956,17.798,272400.0
2009-02-12 16:00:00,18.47,18.47,18.47,18.47,0.0,17.798,17.798,17.798,17.798,0.0
2009-02-13 09:30:00,18.45,18.52,18.34,18.41,128700.0,17.7787,17.8462,17.6727,17.7402,128700.0
2009-02-13 10:00:00,18.4,18.41,18.31,18.38,38100.0,17.7305,17.7402,17.6438,17.7113,38100.0
2009-02-13 10:30:00,18.43,18.48,18.42,18.47,46800.0,17.7595,17.8076,17.7498,17.798,46800.0
2009-02-13 11:00:00,18.44,18.45,18.33,18.35,59400.0,17.7691,17.7787,17.6631,17.6824,59400.0
2009-02-13 11:30:00,18.38,18.42,18.33,18.33,48000.0,17.7113,17.7498,17.6631,17.6631,48000.0
2009-02-13 12:00:00,18.33,18.37,18.33,18.36,17100.0,17.6631,17.7016,17.6631,17.692,17100.0
2009-02-13 12:30:00,18.35,18.35,18.24,18.29,48000.0,17.6824,17.6824,17.5764,17.6245,48000.0
2009-02-13 13:00:00,18.3,18.39,18.3,18.35,15900.0,17.6342,17.7209,17.6342,17.6824,15900.0
2009-02-13 13:30:00,18.35,18.45,18.34,18.43,54000.0,17.6824,17.7787,17.6727,17.7595,54000.0
2009-02-13 14:00:00,18.43,18.47,18.39,18.43,40200.0,17.7595,17.798,17.7209,17.7595,40200.0
2009-02-13 14:30:00,18.43,18.45,18.36,18.38,19800.0,17.7595,17.7787,17.692,17.7113,19800.0
2009-02-13 15:00:00,18.37,18.39,18.26,18.35,54600.0,17.7016,17.7209,17.5956,17.6824,54600.0
2009-02-13 15:30:00,18.35,18.42,18.32,18.33,132300.0,17.6824,17.7498,17.6535,17.6631,132300.0
2009-02-13 16:00:00,18.33,18.33,18.33,18.33,0.0,17.6631,17.6631,17.6631,17.6631,0.0
2009-02-17 09:30:00,17.93,18.21,17.75,17.82,217500.0,17.2776,17.5475,17.1042,17.1716,217500.0
2009-02-17 10:00:00,17.8,17.93,17.79,17.85,33600.0,17.1524,17.2776,17.1427,17.2006,33600.0
2009-02-17 10:30:00,17.89,17.96,17.86,17.95,15600.0,17.2391,17.3066,17.2102,17.2969,15600.0
2009-02-17 11:00:00,17.89,17.96,17.89,17.92,58800.0,17.2391,17.3066,17.2391,17.268,58800.0
2009-02-17 11:30:00,17.9,17.9,17.8,17.8,80400.0,17.2487,17.2487,17.1524,17.1524,80400.0
2009-02-17 12:00:00,17.87,17.9,17.82,17.83,11400.0,17.2198,17.2487,17.1716,17.1813,11400.0
2009-02-17 12:30:00,17.87,17.92,17.87,17.9,10200.0,17.2198,17.268,17.2198,17.2487,10200.0
2009-02-17 13:00:00,17.9,17.9,17.82,17.84,24300.0,17.2487,17.2487,17.1716,17.1909,24300.0
2009-02-17 13:30:00,17.84,17.95,17.84,17.89,42300.0,17.1909,17.2969,17.1909,17.2391,42300.0
2009-02-17 14:00:00,17.88,17.96,17.88,17.89,10200.0,17.2295,17.3066,17.2295,17.2391,10200.0
2009-02-17 14:30:00,17.91,17.96,17.9,17.92,21900.0,17.2584,17.3066,17.2487,17.268,21900.0
2009-02-17 15:00:00,17.92,17.97,17.88,17.91,17400.0,17.268,17.3162,17.2295,17.2584,17400.0
2009-02-17 15:30:00,17.95,18.06,17.88,17.89,81600.0,17.2969,17.4029,17.2295,17.2391,81600.0
2009-02-17 16:00:00,17.87,17.87,17.87,17.87,300.0,17.2198,17.2198,17.2198,17.2198,300.0
2009-02-18 09:30:00,18.01,18.02,17.76,17.78,72900.0,17.3547,17.3644,17.1138,17.1331,72900.0
2009-02-18 10:00:00,17.76,17.77,17.65,17.72,61800.0,17.1138,17.1235,17.0078,17.0753,61800.0
2009-02-18 10:30:00,17.73,17.8,17.72,17.78,18900.0,17.0849,17.1524,17.0753,17.1331,18900.0
2009-02-18 11:00:00,17.77,17.86,17.77,17.86,18000.0,17.1235,17.2102,17.1235,17.2102,18000.0
2009-02-18 11:30:00,17.84,17.88,17.79,17.81,58800.0,17.1909,17.2295,17.1427,17.162,58800.0
2009-02-18 12:00:00,17.8,17.87,17.78,17.78,54300.0,17.1524,17.2198,17.1331,17.1331,54300.0
2009-02-18 12:30:00,17.81,17.82,17.75,17.82,86100.0,17.162,17.1716,17.1042,17.1716,86100.0
2009-02-18 13:00:00,17.82,17.83,17.71,17.75,11400.0,17.1716,17.1813,17.0657,17.1042,11400.0
2009-02-18 13:30:00,17.77,17.77,17.65,17.65,60600.0,17.1235,17.1235,17.0078,17.0078,60600.0
2009-02-18 14:00:00,17.67,17.73,17.63,17.7,39600.0,17.0271,17.0849,16.9886,17.056,39600.0
2009-02-18 14:30:00,17.69,17.76,17.65,17.76,42900.0,17.0464,17.1138,17.0078,17.1138,42900.0
2009-02-18 15:00:00,17.76,17.78,17.7,17.73,73200.0,17.1138,17.1331,17.056,17.0849,73200.0
2009-02-18 15:30:00,17.73,17.75,17.69,17.71,52200.0,17.0849,17.1042,17.0464,17.0657,52200.0
2009-02-18 16:00:00,17.67,17.67,17.57,17.57,600.0,17.0271,17.0271,16.9307,16.9307,600.0
2009-02-19 09:30:00,17.64,17.72,17.59,17.61,61800.0,16.9982,17.0753,16.95,16.9693,61800.0
2009-02-19 10:00:00,17.6,17.6,17.42,17.44,91200.0,16.9597,16.9597,16.7862,16.8055,91200.0
2009-02-19 10:30:00,17.45,17.48,17.38,17.46,81900.0,16.8151,16.844,16.7477,16.8247,81900.0
2009-02-19 11:00:00,17.48,17.54,17.46,17.49,234300.0,16.844,16.9018,16.8247,16.8537,234300.0
2009-02-19 11:30:00,17.51,17.53,17.37,17.38,111000.0,16.8729,16.8922,16.738,16.7477,111000.0
2009-02-19 12:00:00,17.38,17.39,17.32,17.36,88500.0,16.7477,16.7573,16.6898,16.7284,88500.0
2009-02-19 12:30:00,17.38,17.43,17.37,17.39,34200.0,16.7477,16.7958,16.738,16.7573,34200.0
2009-02-19 13:00:00,17.38,17.47,17.35,17.47,63000.0,16.7477,16.8344,16.7187,16.8344,63000.0
2009-02-19 13:30:00,17.46,17.46,17.41,17.43,19200.0,16.8247,16.8247,16.7766,16.7958,19200.0
2009-02-19 14:00:00,17.46,17.46,17.36,17.37,39000.0,16.8247,16.8247,16.7284,16.738,39000.0
2009-02-19 14:30:00,17.36,17.39,17.32,17.37,84600.0,16.7284,16.7573,16.6898,16.738,84600.0
2009-02-19 15:00:00,17.36,17.36,17.27,17.32,127800.0,16.7284,16.7284,16.6417,16.6898,127800.0
2009-02-19 15:30:00,17.32,17.36,17.25,17.29,111600.0,16.6898,16.7284,16.6224,16.6609,111600.0
2009-02-19 16:00:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-02-20 09:30:00,17.13,17.22,16.99,17.2,94500.0,16.5068,16.5935,16.3718,16.5742,94500.0
2009-02-20 10:00:00,17.21,17.29,17.13,17.19,350400.0,16.5838,16.6609,16.5068,16.5646,350400.0
2009-02-20 10:30:00,17.15,17.23,17.12,17.16,29400.0,16.526,16.6031,16.4971,16.5357,29400.0
2009-02-20 11:00:00,17.16,17.16,17.07,17.09,45300.0,16.5357,16.5357,16.4489,16.4682,45300.0
2009-02-20 11:30:00,17.08,17.09,17.05,17.05,21600.0,16.4586,16.4682,16.4297,16.4297,21600.0
2009-02-20 12:00:00,17.06,17.11,17.03,17.07,34200.0,16.4393,16.4875,16.4104,16.4489,34200.0
2009-02-20 12:30:00,17.07,17.07,16.95,16.98,61200.0,16.4489,16.4489,16.3333,16.3622,61200.0
2009-02-20 13:00:00,16.94,16.97,16.87,16.91,66900.0,16.3237,16.3526,16.2562,16.2948,66900.0
2009-02-20 13:30:00,16.88,16.95,16.88,16.91,20700.0,16.2659,16.3333,16.2659,16.2948,20700.0
2009-02-20 14:00:00,16.91,17.16,16.87,17.07,455400.0,16.2948,16.5357,16.2562,16.4489,455400.0
2009-02-20 14:30:00,17.08,17.22,17.07,17.11,45000.0,16.4586,16.5935,16.4489,16.4875,45000.0
2009-02-20 15:00:00,17.09,17.11,17.02,17.02,19500.0,16.4682,16.4875,16.4008,16.4008,19500.0
2009-02-20 15:30:00,17.0,17.1,16.99,17.07,72600.0,16.3815,16.4778,16.3718,16.4489,72600.0
2009-02-20 16:00:00,17.04,17.04,17.04,17.04,20700.0,16.42,16.42,16.42,16.42,20700.0
2009-02-23 09:30:00,17.18,17.18,16.97,16.97,32700.0,16.5549,16.5549,16.3526,16.3526,32700.0
2009-02-23 10:00:00,16.94,16.96,16.87,16.93,12900.0,16.3237,16.3429,16.2562,16.314,12900.0
2009-02-23 10:30:00,16.92,16.93,16.83,16.83,117300.0,16.3044,16.314,16.2177,16.2177,117300.0
2009-02-23 11:00:00,16.81,16.91,16.81,16.91,74100.0,16.1984,16.2948,16.1984,16.2948,74100.0
2009-02-23 11:30:00,16.89,16.89,16.83,16.84,10500.0,16.2755,16.2755,16.2177,16.2273,10500.0
2009-02-23 12:00:00,16.84,16.88,16.83,16.85,6300.0,16.2273,16.2659,16.2177,16.2369,6300.0
2009-02-23 12:30:00,16.83,16.83,16.76,16.77,18300.0,16.2177,16.2177,16.1502,16.1599,18300.0
2009-02-23 13:00:00,16.76,16.85,16.76,16.84,29400.0,16.1502,16.2369,16.1502,16.2273,29400.0
2009-02-23 13:30:00,16.82,16.85,16.82,16.82,33000.0,16.208,16.2369,16.208,16.208,33000.0
2009-02-23 14:00:00,16.81,16.92,16.8,16.92,27600.0,16.1984,16.3044,16.1888,16.3044,27600.0
2009-02-23 14:30:00,16.91,16.91,16.77,16.77,20700.0,16.2948,16.2948,16.1599,16.1599,20700.0
2009-02-23 15:00:00,16.76,16.85,16.73,16.75,27900.0,16.1502,16.2369,16.1213,16.1406,27900.0
2009-02-23 15:30:00,16.8,16.83,16.68,16.68,102600.0,16.1888,16.2177,16.0731,16.0731,102600.0
2009-02-23 16:00:00,16.71,16.71,16.71,16.71,300.0,16.102,16.102,16.102,16.102,300.0
2009-02-24 09:30:00,16.78,17.1,16.73,17.0,226500.0,16.1695,16.4778,16.1213,16.3815,226500.0
2009-02-24 10:00:00,16.99,17.02,16.88,16.91,46500.0,16.3718,16.4008,16.2659,16.2948,46500.0
2009-02-24 10:30:00,16.95,17.02,16.91,16.94,16500.0,16.3333,16.4008,16.2948,16.3237,16500.0
2009-02-24 11:00:00,16.97,17.02,16.97,17.0,30300.0,16.3526,16.4008,16.3526,16.3815,30300.0
2009-02-24 11:30:00,17.03,17.03,16.94,16.96,11100.0,16.4104,16.4104,16.3237,16.3429,11100.0
2009-02-24 12:00:00,16.97,16.99,16.88,16.89,10500.0,16.3526,16.3718,16.2659,16.2755,10500.0
2009-02-24 12:30:00,17.01,17.01,16.94,16.94,20700.0,16.3911,16.3911,16.3237,16.3237,20700.0
2009-02-24 13:00:00,16.94,16.99,16.87,16.99,9000.0,16.3237,16.3718,16.2562,16.3718,9000.0
2009-02-24 13:30:00,17.0,17.04,16.98,17.01,37800.0,16.3815,16.42,16.3622,16.3911,37800.0
2009-02-24 14:00:00,17.04,17.13,17.02,17.11,31500.0,16.42,16.5068,16.4008,16.4875,31500.0
2009-02-24 14:30:00,17.1,17.13,17.07,17.11,21600.0,16.4778,16.5068,16.4489,16.4875,21600.0
2009-02-24 15:00:00,17.13,17.24,17.12,17.2,20100.0,16.5068,16.6128,16.4971,16.5742,20100.0
2009-02-24 15:30:00,17.21,17.24,17.14,17.16,47700.0,16.5838,16.6128,16.5164,16.5357,47700.0
2009-02-24 16:00:00,17.18,17.18,17.18,17.18,5700.0,16.5549,16.5549,16.5549,16.5549,5700.0
2009-02-25 09:30:00,17.19,17.19,17.01,17.15,34200.0,16.5646,16.5646,16.3911,16.526,34200.0
2009-02-25 10:00:00,17.14,17.23,17.09,17.23,59400.0,16.5164,16.6031,16.4682,16.6031,59400.0
2009-02-25 10:30:00,17.23,17.24,17.1,17.15,36900.0,16.6031,16.6128,16.4778,16.526,36900.0
2009-02-25 11:00:00,17.16,17.19,17.13,17.19,7500.0,16.5357,16.5646,16.5068,16.5646,7500.0
2009-02-25 11:30:00,17.18,17.23,17.08,17.1,21300.0,16.5549,16.6031,16.4586,16.4778,21300.0
2009-02-25 12:00:00,17.05,17.05,17.0,17.0,6600.0,16.4297,16.4297,16.3815,16.3815,6600.0
2009-02-25 12:30:00,17.04,17.09,17.04,17.09,3900.0,16.42,16.4682,16.42,16.4682,3900.0
2009-02-25 13:00:00,17.09,17.13,17.03,17.06,11400.0,16.4682,16.5068,16.4104,16.4393,11400.0
2009-02-25 13:30:00,17.08,17.25,17.08,17.22,28800.0,16.4586,16.6224,16.4586,16.5935,28800.0
2009-02-25 14:00:00,17.22,17.24,17.08,17.16,41700.0,16.5935,16.6128,16.4586,16.5357,41700.0
2009-02-25 14:30:00,17.16,17.23,17.14,17.18,29700.0,16.5357,16.6031,16.5164,16.5549,29700.0
2009-02-25 15:00:00,17.19,17.39,17.18,17.37,49800.0,16.5646,16.7573,16.5549,16.738,49800.0
2009-02-25 15:30:00,17.35,17.38,17.12,17.12,63900.0,16.7187,16.7477,16.4971,16.4971,63900.0
2009-02-25 16:00:00,17.12,17.12,17.12,17.12,0.0,16.4971,16.4971,16.4971,16.4971,0.0
2009-02-26 09:30:00,17.26,17.26,17.03,17.04,49500.0,16.632,16.632,16.4104,16.42,49500.0
2009-02-26 10:00:00,17.08,17.14,17.05,17.08,35400.0,16.4586,16.5164,16.4297,16.4586,35400.0
2009-02-26 10:30:00,17.07,17.11,17.06,17.1,15600.0,16.4489,16.4875,16.4393,16.4778,15600.0
2009-02-26 11:00:00,17.12,17.12,17.06,17.09,21000.0,16.4971,16.4971,16.4393,16.4682,21000.0
2009-02-26 11:30:00,17.09,17.09,17.02,17.07,40200.0,16.4682,16.4682,16.4008,16.4489,40200.0
2009-02-26 12:00:00,17.1,17.1,16.99,17.0,25500.0,16.4778,16.4778,16.3718,16.3815,25500.0
2009-02-26 12:30:00,17.0,17.01,16.95,16.96,165600.0,16.3815,16.3911,16.3333,16.3429,165600.0
2009-02-26 13:00:00,16.97,16.97,16.84,16.85,128400.0,16.3526,16.3526,16.2273,16.2369,128400.0
2009-02-26 13:30:00,16.85,16.87,16.82,16.82,41400.0,16.2369,16.2562,16.208,16.208,41400.0
2009-02-26 14:00:00,16.81,16.82,16.76,16.76,74400.0,16.1984,16.208,16.1502,16.1502,74400.0
2009-02-26 14:30:00,16.75,16.75,16.52,16.55,185700.0,16.1406,16.1406,15.9189,15.9479,185700.0
2009-02-26 15:00:00,16.52,16.53,16.3,16.35,219300.0,15.9189,15.9286,15.707,15.7551,219300.0
2009-02-26 15:30:00,16.34,16.45,16.3,16.3,179100.0,15.7455,15.8515,15.707,15.707,179100.0
2009-02-26 16:00:00,16.29,16.29,16.29,16.29,12900.0,15.6973,15.6973,15.6973,15.6973,12900.0
2009-02-27 09:30:00,16.05,16.07,15.81,16.0,486600.0,15.466,15.4853,15.2348,15.4179,486600.0
2009-02-27 10:00:00,16.0,16.03,15.9,15.98,289800.0,15.4179,15.4468,15.3215,15.3986,289800.0
2009-02-27 10:30:00,15.96,16.01,15.87,15.9,76800.0,15.3793,15.4275,15.2926,15.3215,76800.0
2009-02-27 11:00:00,15.91,15.91,15.75,15.77,71400.0,15.3311,15.3311,15.177,15.1962,71400.0
2009-02-27 11:30:00,15.76,15.83,15.7,15.79,50700.0,15.1866,15.2541,15.1288,15.2155,50700.0
2009-02-27 12:00:00,15.77,15.83,15.77,15.81,84900.0,15.1962,15.2541,15.1962,15.2348,84900.0
2009-02-27 12:30:00,15.81,15.82,15.73,15.77,27300.0,15.2348,15.2444,15.1577,15.1962,27300.0
2009-02-27 13:00:00,15.78,15.79,15.68,15.69,128400.0,15.2059,15.2155,15.1095,15.1191,128400.0
2009-02-27 13:30:00,15.68,15.76,15.6,15.69,103500.0,15.1095,15.1866,15.0324,15.1191,103500.0
2009-02-27 14:00:00,15.67,15.73,15.64,15.65,44100.0,15.0999,15.1577,15.071,15.0806,44100.0
2009-02-27 14:30:00,15.65,15.76,15.63,15.75,134100.0,15.0806,15.1866,15.0613,15.177,134100.0
2009-02-27 15:00:00,15.75,15.75,15.5,15.53,110700.0,15.177,15.177,14.9361,14.965,110700.0
2009-02-27 15:30:00,15.53,15.65,15.47,15.51,236400.0,14.965,15.0806,14.9072,14.9457,236400.0
2009-02-27 16:00:00,15.43,15.63,15.43,15.5,22500.0,14.8686,15.0613,14.8686,14.9361,22500.0
2009-03-02 09:30:00,15.2,15.29,15.09,15.26,161100.0,14.647,14.7337,14.541,14.7048,161100.0
2009-03-02 10:00:00,15.24,15.3,15.11,15.14,233400.0,14.6855,14.7433,14.5602,14.5892,233400.0
2009-03-02 10:30:00,15.12,15.13,14.96,14.96,171300.0,14.5699,14.5795,14.4157,14.4157,171300.0
2009-03-02 11:00:00,14.96,14.98,14.79,14.81,85200.0,14.4157,14.435,14.2519,14.2712,85200.0
2009-03-02 11:30:00,14.81,14.81,14.7,14.73,115500.0,14.2712,14.2712,14.1652,14.1941,115500.0
2009-03-02 12:00:00,14.75,14.78,14.71,14.77,132900.0,14.2133,14.2423,14.1748,14.2326,132900.0
2009-03-02 12:30:00,14.77,14.78,14.73,14.75,153000.0,14.2326,14.2423,14.1941,14.2133,153000.0
2009-03-02 13:00:00,14.74,14.79,14.73,14.73,32400.0,14.2037,14.2519,14.1941,14.1941,32400.0
2009-03-02 13:30:00,14.73,14.78,14.71,14.78,77400.0,14.1941,14.2423,14.1748,14.2423,77400.0
2009-03-02 14:00:00,14.79,14.89,14.79,14.8,13500.0,14.2519,14.3483,14.2519,14.2615,13500.0
2009-03-02 14:30:00,14.82,14.9,14.79,14.8,41400.0,14.2808,14.3579,14.2519,14.2615,41400.0
2009-03-02 15:00:00,14.81,14.81,14.7,14.76,189600.0,14.2712,14.2712,14.1652,14.223,189600.0
2009-03-02 15:30:00,14.75,14.8,14.7,14.71,89400.0,14.2133,14.2615,14.1652,14.1748,89400.0
2009-03-02 16:00:00,14.7,14.78,14.7,14.78,6600.0,14.1652,14.2423,14.1652,14.2423,6600.0
2009-03-03 09:30:00,14.77,15.03,14.67,15.0,102900.0,14.2326,14.4832,14.1363,14.4543,102900.0
2009-03-03 10:00:00,15.0,15.0,14.82,14.88,61500.0,14.4543,14.4543,14.2808,14.3386,61500.0
2009-03-03 10:30:00,14.84,14.87,14.79,14.81,36300.0,14.3001,14.329,14.2519,14.2712,36300.0
2009-03-03 11:00:00,14.82,14.83,14.62,14.7,121800.0,14.2808,14.2904,14.0881,14.1652,121800.0
2009-03-03 11:30:00,14.7,14.71,14.63,14.67,80400.0,14.1652,14.1748,14.0977,14.1363,80400.0
2009-03-03 12:00:00,14.67,14.87,14.66,14.84,32400.0,14.1363,14.329,14.1266,14.3001,32400.0
2009-03-03 12:30:00,14.84,14.89,14.79,14.79,171000.0,14.3001,14.3483,14.2519,14.2519,171000.0
2009-03-03 13:00:00,14.8,14.89,14.79,14.87,22200.0,14.2615,14.3483,14.2519,14.329,22200.0
2009-03-03 13:30:00,14.87,14.97,14.86,14.95,192000.0,14.329,14.4253,14.3193,14.4061,192000.0
2009-03-03 14:00:00,14.95,15.06,14.94,15.05,360600.0,14.4061,14.5121,14.3964,14.5024,360600.0
2009-03-03 14:30:00,15.06,15.11,15.03,15.08,49500.0,14.5121,14.5602,14.4832,14.5313,49500.0
2009-03-03 15:00:00,15.08,15.08,14.95,14.96,220800.0,14.5313,14.5313,14.4061,14.4157,220800.0
2009-03-03 15:30:00,14.95,14.97,14.87,14.88,91200.0,14.4061,14.4253,14.329,14.3386,91200.0
2009-03-03 16:00:00,14.88,14.88,14.88,14.88,0.0,14.3386,14.3386,14.3386,14.3386,0.0
2009-03-04 09:30:00,15.05,15.17,14.98,14.98,46200.0,14.5024,14.6181,14.435,14.435,46200.0
2009-03-04 10:00:00,14.98,15.02,14.89,14.94,27000.0,14.435,14.4735,14.3483,14.3964,27000.0
2009-03-04 10:30:00,14.94,15.04,14.93,15.0,35700.0,14.3964,14.4928,14.3868,14.4543,35700.0
2009-03-04 11:00:00,15.01,15.09,14.99,15.09,68700.0,14.4639,14.541,14.4446,14.541,68700.0
2009-03-04 11:30:00,15.09,15.16,15.07,15.15,80700.0,14.541,14.6084,14.5217,14.5988,80700.0
2009-03-04 12:00:00,15.14,15.16,15.09,15.12,42900.0,14.5892,14.6084,14.541,14.5699,42900.0
2009-03-04 12:30:00,15.12,15.17,15.09,15.09,12600.0,14.5699,14.6181,14.541,14.541,12600.0
2009-03-04 13:00:00,15.1,15.14,15.05,15.14,23700.0,14.5506,14.5892,14.5024,14.5892,23700.0
2009-03-04 13:30:00,15.14,15.16,15.11,15.12,15600.0,14.5892,14.6084,14.5602,14.5699,15600.0
2009-03-04 14:00:00,15.12,15.23,15.12,15.2,184500.0,14.5699,14.6759,14.5699,14.647,184500.0
2009-03-04 14:30:00,15.2,15.33,15.2,15.32,46800.0,14.647,14.7722,14.647,14.7626,46800.0
2009-03-04 15:00:00,15.35,15.36,15.27,15.35,45300.0,14.7915,14.8012,14.7144,14.7915,45300.0
2009-03-04 15:30:00,15.35,15.38,15.13,15.15,167100.0,14.7915,14.8204,14.5795,14.5988,167100.0
2009-03-04 16:00:00,15.16,15.16,15.16,15.16,7500.0,14.6084,14.6084,14.6084,14.6084,7500.0
2009-03-05 09:30:00,14.99,14.99,14.79,14.88,59400.0,14.4446,14.4446,14.2519,14.3386,59400.0
2009-03-05 10:00:00,14.9,14.95,14.78,14.8,39600.0,14.3579,14.4061,14.2423,14.2615,39600.0
2009-03-05 10:30:00,14.83,14.86,14.7,14.7,30900.0,14.2904,14.3193,14.1652,14.1652,30900.0
2009-03-05 11:00:00,14.71,14.73,14.58,14.6,32100.0,14.1748,14.1941,14.0495,14.0688,32100.0
2009-03-05 11:30:00,14.59,14.65,14.57,14.58,29100.0,14.0592,14.117,14.0399,14.0495,29100.0
2009-03-05 12:00:00,14.59,14.6,14.54,14.57,36300.0,14.0592,14.0688,14.011,14.0399,36300.0
2009-03-05 12:30:00,14.59,14.6,14.56,14.57,30300.0,14.0592,14.0688,14.0303,14.0399,30300.0
2009-03-05 13:00:00,14.57,14.62,14.54,14.56,21000.0,14.0399,14.0881,14.011,14.0303,21000.0
2009-03-05 13:30:00,14.57,14.57,14.49,14.53,37800.0,14.0399,14.0399,13.9628,14.0014,37800.0
2009-03-05 14:00:00,14.53,14.53,14.44,14.45,117600.0,14.0014,14.0014,13.9146,13.9243,117600.0
2009-03-05 14:30:00,14.45,14.48,14.41,14.43,162300.0,13.9243,13.9532,13.8857,13.905,162300.0
2009-03-05 15:00:00,14.43,14.58,14.43,14.48,157200.0,13.905,14.0495,13.905,13.9532,157200.0
2009-03-05 15:30:00,14.47,14.47,14.38,14.45,230100.0,13.9435,13.9435,13.8568,13.9243,230100.0
2009-03-05 16:00:00,14.43,14.43,14.43,14.43,4800.0,13.905,13.905,13.905,13.905,4800.0
2009-03-06 09:30:00,14.53,14.7,14.47,14.65,202200.0,14.0014,14.1652,13.9435,14.117,202200.0
2009-03-06 10:00:00,14.67,14.67,14.5,14.56,88800.0,14.1363,14.1363,13.9724,14.0303,88800.0
2009-03-06 10:30:00,14.57,14.57,14.42,14.42,132000.0,14.0399,14.0399,13.8954,13.8954,132000.0
2009-03-06 11:00:00,14.42,14.47,14.35,14.38,89700.0,13.8954,13.9435,13.8279,13.8568,89700.0
2009-03-06 11:30:00,14.4,14.49,14.39,14.47,113100.0,13.8761,13.9628,13.8664,13.9435,113100.0
2009-03-06 12:00:00,14.53,14.64,14.53,14.59,46200.0,14.0014,14.1073,14.0014,14.0592,46200.0
2009-03-06 12:30:00,14.59,14.65,14.57,14.65,53100.0,14.0592,14.117,14.0399,14.117,53100.0
2009-03-06 13:00:00,14.64,14.64,14.58,14.6,116400.0,14.1073,14.1073,14.0495,14.0688,116400.0
2009-03-06 13:30:00,14.61,14.62,14.54,14.61,67500.0,14.0784,14.0881,14.011,14.0784,67500.0
2009-03-06 14:00:00,14.61,14.67,14.58,14.63,96300.0,14.0784,14.1363,14.0495,14.0977,96300.0
2009-03-06 14:30:00,14.64,14.64,14.51,14.52,149400.0,14.1073,14.1073,13.9821,13.9917,149400.0
2009-03-06 15:00:00,14.52,14.55,14.5,14.51,79800.0,13.9917,14.0206,13.9724,13.9821,79800.0
2009-03-06 15:30:00,14.52,14.68,14.51,14.66,104700.0,13.9917,14.1459,13.9821,14.1266,104700.0
2009-03-06 16:00:00,14.7,14.72,14.67,14.67,14100.0,14.1652,14.1844,14.1363,14.1363,14100.0
2009-03-09 09:30:00,14.38,14.88,14.38,14.8,33000.0,13.8568,14.3386,13.8568,14.2615,33000.0
2009-03-09 10:00:00,14.8,14.97,14.79,14.9,120900.0,14.2615,14.4253,14.2519,14.3579,120900.0
2009-03-09 10:30:00,14.88,14.9,14.75,14.75,34800.0,14.3386,14.3579,14.2133,14.2133,34800.0
2009-03-09 11:00:00,14.74,14.79,14.69,14.74,34200.0,14.2037,14.2519,14.1555,14.2037,34200.0
2009-03-09 11:30:00,14.7,14.74,14.67,14.72,23700.0,14.1652,14.2037,14.1363,14.1844,23700.0
2009-03-09 12:00:00,14.71,14.76,14.69,14.72,24900.0,14.1748,14.223,14.1555,14.1844,24900.0
2009-03-09 12:30:00,14.7,14.72,14.65,14.7,38400.0,14.1652,14.1844,14.117,14.1652,38400.0
2009-03-09 13:00:00,14.68,14.68,14.58,14.6,168900.0,14.1459,14.1459,14.0495,14.0688,168900.0
2009-03-09 13:30:00,14.62,14.64,14.6,14.61,17400.0,14.0881,14.1073,14.0688,14.0784,17400.0
2009-03-09 14:00:00,14.6,14.68,14.6,14.68,27000.0,14.0688,14.1459,14.0688,14.1459,27000.0
2009-03-09 14:30:00,14.66,14.68,14.63,14.64,36600.0,14.1266,14.1459,14.0977,14.1073,36600.0
2009-03-09 15:00:00,14.64,14.64,14.57,14.62,27900.0,14.1073,14.1073,14.0399,14.0881,27900.0
2009-03-09 15:30:00,14.62,14.67,14.61,14.63,51900.0,14.0881,14.1363,14.0784,14.0977,51900.0
2009-03-09 16:00:00,14.63,14.63,14.63,14.63,600.0,14.0977,14.0977,14.0977,14.0977,600.0
2009-03-10 09:30:00,14.7,15.08,14.7,15.05,104100.0,14.1652,14.5313,14.1652,14.5024,104100.0
2009-03-10 10:00:00,15.01,15.16,15.0,15.09,69300.0,14.4639,14.6084,14.4543,14.541,69300.0
2009-03-10 10:30:00,15.09,15.15,15.08,15.08,19200.0,14.541,14.5988,14.5313,14.5313,19200.0
2009-03-10 11:00:00,15.09,15.09,15.0,15.05,14400.0,14.541,14.541,14.4543,14.5024,14400.0
2009-03-10 11:30:00,15.06,15.09,15.03,15.09,27000.0,14.5121,14.541,14.4832,14.541,27000.0
2009-03-10 12:00:00,15.09,15.17,15.09,15.17,24000.0,14.541,14.6181,14.541,14.6181,24000.0
2009-03-10 12:30:00,15.18,15.19,15.13,15.13,21000.0,14.6277,14.6373,14.5795,14.5795,21000.0
2009-03-10 13:00:00,15.14,15.16,15.12,15.13,25200.0,14.5892,14.6084,14.5699,14.5795,25200.0
2009-03-10 13:30:00,15.13,15.18,15.1,15.1,10200.0,14.5795,14.6277,14.5506,14.5506,10200.0
2009-03-10 14:00:00,15.11,15.15,15.09,15.1,37500.0,14.5602,14.5988,14.541,14.5506,37500.0
2009-03-10 14:30:00,15.11,15.13,14.96,15.0,104100.0,14.5602,14.5795,14.4157,14.4543,104100.0
2009-03-10 15:00:00,15.02,15.13,15.01,15.12,117300.0,14.4735,14.5795,14.4639,14.5699,117300.0
2009-03-10 15:30:00,15.12,15.17,15.08,15.16,69300.0,14.5699,14.6181,14.5313,14.6084,69300.0
2009-03-10 16:00:00,15.16,15.16,15.16,15.16,0.0,14.6084,14.6084,14.6084,14.6084,0.0
2009-03-11 09:30:00,15.3,15.44,15.12,15.42,81300.0,14.7433,14.8782,14.5699,14.859,81300.0
2009-03-11 10:00:00,15.44,15.44,15.36,15.43,136500.0,14.8782,14.8782,14.8012,14.8686,136500.0
2009-03-11 10:30:00,15.45,15.45,15.38,15.42,132900.0,14.8879,14.8879,14.8204,14.859,132900.0
2009-03-11 11:00:00,15.42,15.42,15.27,15.28,108000.0,14.859,14.859,14.7144,14.7241,108000.0
2009-03-11 11:30:00,15.27,15.28,15.05,15.07,131700.0,14.7144,14.7241,14.5024,14.5217,131700.0
2009-03-11 12:00:00,15.06,15.07,14.95,14.95,53100.0,14.5121,14.5217,14.4061,14.4061,53100.0
2009-03-11 12:30:00,14.95,14.97,14.93,14.93,95700.0,14.4061,14.4253,14.3868,14.3868,95700.0
2009-03-11 13:00:00,14.94,15.01,14.92,14.97,126000.0,14.3964,14.4639,14.3772,14.4253,126000.0
2009-03-11 13:30:00,14.98,15.01,14.96,15.0,110400.0,14.435,14.4639,14.4157,14.4543,110400.0
2009-03-11 14:00:00,15.0,15.01,14.86,14.87,114000.0,14.4543,14.4639,14.3193,14.329,114000.0
2009-03-11 14:30:00,14.87,14.88,14.76,14.76,701100.0,14.329,14.3386,14.223,14.223,701100.0
2009-03-11 15:00:00,14.77,14.87,14.76,14.85,195600.0,14.2326,14.329,14.223,14.3097,195600.0
2009-03-11 15:30:00,14.85,14.9,14.77,14.77,77100.0,14.3097,14.3579,14.2326,14.2326,77100.0
2009-03-11 16:00:00,14.77,14.77,14.77,14.77,0.0,14.2326,14.2326,14.2326,14.2326,0.0
2009-03-12 09:30:00,14.66,14.88,14.66,14.78,68400.0,14.1266,14.3386,14.1266,14.2423,68400.0
2009-03-12 10:00:00,14.84,15.21,14.84,15.21,96300.0,14.3001,14.6566,14.3001,14.6566,96300.0
2009-03-12 10:30:00,15.24,15.44,15.22,15.4,13500.0,14.6855,14.8782,14.6662,14.8397,13500.0
2009-03-12 11:00:00,15.41,15.41,15.33,15.34,20700.0,14.8493,14.8493,14.7722,14.7819,20700.0
2009-03-12 11:30:00,15.35,15.48,15.34,15.42,27600.0,14.7915,14.9168,14.7819,14.859,27600.0
2009-03-12 12:00:00,15.43,15.48,15.42,15.44,42900.0,14.8686,14.9168,14.859,14.8782,42900.0
2009-03-12 12:30:00,15.45,15.47,15.42,15.46,77700.0,14.8879,14.9072,14.859,14.8975,77700.0
2009-03-12 13:00:00,15.45,15.46,15.43,15.45,21900.0,14.8879,14.8975,14.8686,14.8879,21900.0
2009-03-12 13:30:00,15.44,15.47,15.42,15.47,13200.0,14.8782,14.9072,14.859,14.9072,13200.0
2009-03-12 14:00:00,15.47,15.61,15.45,15.6,44400.0,14.9072,15.0421,14.8879,15.0324,44400.0
2009-03-12 14:30:00,15.6,15.68,15.57,15.64,61500.0,15.0324,15.1095,15.0035,15.071,61500.0
2009-03-12 15:00:00,15.63,15.66,15.62,15.65,56700.0,15.0613,15.0902,15.0517,15.0806,56700.0
2009-03-12 15:30:00,15.66,15.75,15.65,15.7,159000.0,15.0902,15.177,15.0806,15.1288,159000.0
2009-03-13 09:30:00,15.83,15.87,15.75,15.84,191400.0,15.2541,15.2926,15.177,15.2637,191400.0
2009-03-13 10:00:00,15.85,15.91,15.8,15.83,63600.0,15.2733,15.3311,15.2251,15.2541,63600.0
2009-03-13 10:30:00,15.81,15.87,15.78,15.83,68100.0,15.2348,15.2926,15.2059,15.2541,68100.0
2009-03-13 11:00:00,15.81,15.84,15.76,15.8,21900.0,15.2348,15.2637,15.1866,15.2251,21900.0
2009-03-13 11:30:00,15.81,15.82,15.76,15.8,21300.0,15.2348,15.2444,15.1866,15.2251,21300.0
2009-03-13 12:00:00,15.81,15.81,15.77,15.81,15600.0,15.2348,15.2348,15.1962,15.2348,15600.0
2009-03-13 12:30:00,15.8,15.87,15.79,15.85,15600.0,15.2251,15.2926,15.2155,15.2733,15600.0
2009-03-13 13:00:00,15.86,15.93,15.85,15.93,35400.0,15.283,15.3504,15.2733,15.3504,35400.0
2009-03-13 13:30:00,15.92,15.96,15.91,15.96,14700.0,15.3408,15.3793,15.3311,15.3793,14700.0
2009-03-13 14:00:00,15.97,16.0,15.95,15.98,21900.0,15.389,15.4179,15.3697,15.3986,21900.0
2009-03-13 14:30:00,15.98,16.11,15.98,16.07,130200.0,15.3986,15.5239,15.3986,15.4853,130200.0
2009-03-13 15:00:00,16.08,16.19,16.07,16.18,84900.0,15.495,15.601,15.4853,15.5913,84900.0
2009-03-13 15:30:00,16.19,16.19,16.08,16.1,142800.0,15.601,15.601,15.495,15.5142,142800.0
2009-03-16 09:30:00,16.17,16.17,16.01,16.06,67200.0,15.5817,15.5817,15.4275,15.4757,67200.0
2009-03-16 10:00:00,16.06,16.08,15.99,16.04,53400.0,15.4757,15.495,15.4082,15.4564,53400.0
2009-03-16 10:30:00,16.04,16.19,16.04,16.07,30300.0,15.4564,15.601,15.4564,15.4853,30300.0
2009-03-16 11:00:00,16.06,16.15,16.05,16.13,27600.0,15.4757,15.5624,15.466,15.5431,27600.0
2009-03-16 11:30:00,16.13,16.13,16.06,16.08,18000.0,15.5431,15.5431,15.4757,15.495,18000.0
2009-03-16 12:00:00,16.06,16.06,16.0,16.02,25800.0,15.4757,15.4757,15.4179,15.4371,25800.0
2009-03-16 12:30:00,16.03,16.12,16.03,16.12,24900.0,15.4468,15.5335,15.4468,15.5335,24900.0
2009-03-16 13:00:00,16.09,16.09,16.03,16.03,13500.0,15.5046,15.5046,15.4468,15.4468,13500.0
2009-03-16 13:30:00,16.04,16.09,16.03,16.04,35100.0,15.4564,15.5046,15.4468,15.4564,35100.0
2009-03-16 14:00:00,16.02,16.02,15.98,16.0,72600.0,15.4371,15.4371,15.3986,15.4179,72600.0
2009-03-16 14:30:00,16.0,16.01,15.9,15.91,40200.0,15.4179,15.4275,15.3215,15.3311,40200.0
2009-03-16 15:00:00,15.92,15.92,15.71,15.76,100500.0,15.3408,15.3408,15.1384,15.1866,100500.0
2009-03-16 15:30:00,15.77,15.78,15.65,15.7,165600.0,15.1962,15.2059,15.0806,15.1288,165600.0
2009-03-17 09:30:00,15.77,15.9,15.74,15.83,28800.0,15.1962,15.3215,15.1673,15.2541,28800.0
2009-03-17 10:00:00,15.85,15.9,15.73,15.73,31500.0,15.2733,15.3215,15.1577,15.1577,31500.0
2009-03-17 10:30:00,15.71,15.89,15.71,15.86,74700.0,15.1384,15.3119,15.1384,15.283,74700.0
2009-03-17 11:00:00,15.85,15.85,15.76,15.77,23100.0,15.2733,15.2733,15.1866,15.1962,23100.0
2009-03-17 11:30:00,15.76,15.81,15.74,15.81,9000.0,15.1866,15.2348,15.1673,15.2348,9000.0
2009-03-17 12:00:00,15.83,15.88,15.82,15.88,10200.0,15.2541,15.3022,15.2444,15.3022,10200.0
2009-03-17 12:30:00,15.89,15.98,15.88,15.93,23400.0,15.3119,15.3986,15.3022,15.3504,23400.0
2009-03-17 13:00:00,15.92,15.98,15.92,15.95,28800.0,15.3408,15.3986,15.3408,15.3697,28800.0
2009-03-17 13:30:00,15.99,16.01,15.94,15.95,25500.0,15.4082,15.4275,15.3601,15.3697,25500.0
2009-03-17 14:00:00,15.96,15.98,15.93,15.93,31500.0,15.3793,15.3986,15.3504,15.3504,31500.0
2009-03-17 14:30:00,15.93,16.06,15.91,16.05,17400.0,15.3504,15.4757,15.3311,15.466,17400.0
2009-03-17 15:00:00,16.05,16.15,16.04,16.11,84600.0,15.466,15.5624,15.4564,15.5239,84600.0
2009-03-17 15:30:00,16.11,16.23,16.06,16.23,132900.0,15.5239,15.6395,15.4757,15.6395,132900.0
2009-03-18 09:30:00,16.23,16.32,16.12,16.29,47700.0,15.6395,15.7262,15.5335,15.6973,47700.0
2009-03-18 10:00:00,16.3,16.33,16.24,16.24,34800.0,15.707,15.7359,15.6491,15.6491,34800.0
2009-03-18 10:30:00,16.23,16.28,16.19,16.28,48900.0,15.6395,15.6877,15.601,15.6877,48900.0
2009-03-18 11:00:00,16.28,16.29,16.2,16.23,77100.0,15.6877,15.6973,15.6106,15.6395,77100.0
2009-03-18 11:30:00,16.25,16.31,16.23,16.31,35700.0,15.6588,15.7166,15.6395,15.7166,35700.0
2009-03-18 12:00:00,16.32,16.37,16.32,16.37,82800.0,15.7262,15.7744,15.7262,15.7744,82800.0
2009-03-18 12:30:00,16.36,16.39,16.33,16.39,55500.0,15.7648,15.7937,15.7359,15.7937,55500.0
2009-03-18 13:00:00,16.38,16.4,16.37,16.38,53400.0,15.784,15.8033,15.7744,15.784,53400.0
2009-03-18 13:30:00,16.37,16.4,16.35,16.35,21900.0,15.7744,15.8033,15.7551,15.7551,21900.0
2009-03-18 14:00:00,16.34,16.67,16.32,16.55,48000.0,15.7455,16.0635,15.7262,15.9479,48000.0
2009-03-18 14:30:00,16.54,16.62,16.48,16.56,74700.0,15.9382,16.0153,15.8804,15.9575,74700.0
2009-03-18 15:00:00,16.56,16.56,16.2,16.29,72300.0,15.9575,15.9575,15.6106,15.6973,72300.0
2009-03-18 15:30:00,16.29,16.32,16.21,16.32,279000.0,15.6973,15.7262,15.6202,15.7262,279000.0
2009-03-19 09:30:00,16.42,16.57,16.22,16.23,54900.0,15.8226,15.9671,15.6299,15.6395,54900.0
2009-03-19 10:00:00,16.22,16.31,16.16,16.24,86700.0,15.6299,15.7166,15.572,15.6491,86700.0
2009-03-19 10:30:00,16.23,16.28,16.18,16.19,135600.0,15.6395,15.6877,15.5913,15.601,135600.0
2009-03-19 11:00:00,16.21,16.23,16.08,16.08,97500.0,15.6202,15.6395,15.495,15.495,97500.0
2009-03-19 11:30:00,16.08,16.11,16.03,16.11,57900.0,15.495,15.5239,15.4468,15.5239,57900.0
2009-03-19 12:00:00,16.12,16.14,16.05,16.08,54000.0,15.5335,15.5528,15.466,15.495,54000.0
2009-03-19 12:30:00,16.1,16.12,16.07,16.07,22200.0,15.5142,15.5335,15.4853,15.4853,22200.0
2009-03-19 13:00:00,16.07,16.09,16.03,16.08,18900.0,15.4853,15.5046,15.4468,15.495,18900.0
2009-03-19 13:30:00,16.1,16.15,16.06,16.14,45900.0,15.5142,15.5624,15.4757,15.5528,45900.0
2009-03-19 14:00:00,16.14,16.16,16.08,16.1,40200.0,15.5528,15.572,15.495,15.5142,40200.0
2009-03-19 14:30:00,16.09,16.11,16.03,16.05,24600.0,15.5046,15.5239,15.4468,15.466,24600.0
2009-03-19 15:00:00,16.05,16.11,16.05,16.09,42900.0,15.466,15.5239,15.466,15.5046,42900.0
2009-03-19 15:30:00,16.09,16.12,16.07,16.08,125100.0,15.5046,15.5335,15.4853,15.495,125100.0
2009-03-20 09:30:00,16.06,16.19,16.06,16.09,61500.0,15.5255,15.6511,15.5255,15.5545,61500.0
2009-03-20 10:00:00,16.1,16.11,16.07,16.1,53100.0,15.5641,15.5738,15.5351,15.5641,53100.0
2009-03-20 10:30:00,16.09,16.09,16.04,16.07,44400.0,15.5545,15.5545,15.5061,15.5351,44400.0
2009-03-20 11:00:00,16.05,16.06,15.94,15.94,49500.0,15.5158,15.5255,15.4095,15.4095,49500.0
2009-03-20 11:30:00,15.94,15.98,15.93,15.96,11700.0,15.4095,15.4481,15.3998,15.4288,11700.0
2009-03-20 12:00:00,15.97,16.0,15.94,15.98,8100.0,15.4385,15.4675,15.4095,15.4481,8100.0
2009-03-20 12:30:00,15.98,16.0,15.81,15.82,43800.0,15.4481,15.4675,15.2838,15.2935,43800.0
2009-03-20 13:00:00,15.83,15.86,15.78,15.78,20700.0,15.3031,15.3321,15.2548,15.2548,20700.0
2009-03-20 13:30:00,15.81,15.81,15.72,15.72,68700.0,15.2838,15.2838,15.1968,15.1968,68700.0
2009-03-20 14:00:00,15.72,15.79,15.72,15.79,15600.0,15.1968,15.2645,15.1968,15.2645,15600.0
2009-03-20 14:30:00,15.81,15.82,15.76,15.81,17100.0,15.2838,15.2935,15.2355,15.2838,17100.0
2009-03-20 15:00:00,15.82,15.84,15.77,15.81,24000.0,15.2935,15.3128,15.2451,15.2838,24000.0
2009-03-20 15:30:00,15.8,15.85,15.58,15.58,171300.0,15.2741,15.3225,15.0615,15.0615,171300.0
2009-03-23 09:30:00,15.97,16.06,15.65,15.67,77400.0,15.4385,15.5255,15.1291,15.1485,77400.0
2009-03-23 10:00:00,15.66,15.82,15.66,15.79,84900.0,15.1388,15.2935,15.1388,15.2645,84900.0
2009-03-23 10:30:00,15.8,15.92,15.79,15.91,43200.0,15.2741,15.3901,15.2645,15.3805,43200.0
2009-03-23 11:00:00,15.91,15.97,15.91,15.94,26700.0,15.3805,15.4385,15.3805,15.4095,26700.0
2009-03-23 11:30:00,15.95,16.08,15.94,16.07,30600.0,15.4191,15.5448,15.4095,15.5351,30600.0
2009-03-23 12:00:00,16.07,16.08,16.04,16.06,144900.0,15.5351,15.5448,15.5061,15.5255,144900.0
2009-03-23 12:30:00,16.06,16.06,16.01,16.01,51300.0,15.5255,15.5255,15.4771,15.4771,51300.0
2009-03-23 13:00:00,16.01,16.03,15.91,15.91,26400.0,15.4771,15.4965,15.3805,15.3805,26400.0
2009-03-23 13:30:00,15.9,15.93,15.87,15.92,40500.0,15.3708,15.3998,15.3418,15.3901,40500.0
2009-03-23 14:00:00,15.95,15.98,15.95,15.98,31200.0,15.4191,15.4481,15.4191,15.4481,31200.0
2009-03-23 14:30:00,15.99,16.08,15.98,16.08,85500.0,15.4578,15.5448,15.4481,15.5448,85500.0
2009-03-23 15:00:00,16.08,16.12,16.06,16.07,70200.0,15.5448,15.5835,15.5255,15.5351,70200.0
2009-03-23 15:30:00,16.1,16.21,16.07,16.21,63600.0,15.5641,15.6705,15.5351,15.6705,63600.0
2009-03-24 09:30:00,16.15,16.16,15.99,16.12,65700.0,15.6125,15.6221,15.4578,15.5835,65700.0
2009-03-24 10:00:00,16.15,16.19,16.0,16.0,44400.0,15.6125,15.6511,15.4675,15.4675,44400.0
2009-03-24 10:30:00,16.0,16.01,15.94,16.0,68400.0,15.4675,15.4771,15.4095,15.4675,68400.0
2009-03-24 11:00:00,16.0,16.12,16.0,16.09,10800.0,15.4675,15.5835,15.4675,15.5545,10800.0
2009-03-24 11:30:00,16.1,16.1,15.99,15.99,13800.0,15.5641,15.5641,15.4578,15.4578,13800.0
2009-03-24 12:00:00,16.0,16.04,15.97,16.02,19200.0,15.4675,15.5061,15.4385,15.4868,19200.0
2009-03-24 12:30:00,16.04,16.1,16.03,16.1,32700.0,15.5061,15.5641,15.4965,15.5641,32700.0
2009-03-24 13:00:00,16.09,16.13,16.06,16.11,24000.0,15.5545,15.5931,15.5255,15.5738,24000.0
2009-03-24 13:30:00,16.12,16.12,16.01,16.02,7200.0,15.5835,15.5835,15.4771,15.4868,7200.0
2009-03-24 14:00:00,16.03,16.06,16.02,16.03,20100.0,15.4965,15.5255,15.4868,15.4965,20100.0
2009-03-24 14:30:00,16.04,16.04,16.0,16.0,24000.0,15.5061,15.5061,15.4675,15.4675,24000.0
2009-03-24 15:00:00,16.01,16.02,15.98,16.0,27300.0,15.4771,15.4868,15.4481,15.4675,27300.0
2009-03-24 15:30:00,15.99,16.0,15.85,15.85,49200.0,15.4578,15.4675,15.3225,15.3225,49200.0
2009-03-25 09:30:00,15.87,16.15,15.82,16.15,90600.0,15.3418,15.6125,15.2935,15.6125,90600.0
2009-03-25 10:00:00,16.16,16.29,16.16,16.2,67800.0,15.6221,15.7478,15.6221,15.6608,67800.0
2009-03-25 10:30:00,16.2,16.27,16.2,16.25,42000.0,15.6608,15.7285,15.6608,15.7092,42000.0
2009-03-25 11:00:00,16.24,16.27,16.19,16.22,42300.0,15.6995,15.7285,15.6511,15.6801,42300.0
2009-03-25 11:30:00,16.23,16.29,16.21,16.27,36000.0,15.6898,15.7478,15.6705,15.7285,36000.0
2009-03-25 12:00:00,16.28,16.34,16.19,16.23,51000.0,15.7382,15.7962,15.6511,15.6898,51000.0
2009-03-25 12:30:00,16.24,16.25,16.16,16.17,33300.0,15.6995,15.7092,15.6221,15.6318,33300.0
2009-03-25 13:00:00,16.17,16.21,16.04,16.05,96300.0,15.6318,15.6705,15.5061,15.5158,96300.0
2009-03-25 13:30:00,16.04,16.06,15.92,16.0,224100.0,15.5061,15.5255,15.3901,15.4675,224100.0
2009-03-25 14:00:00,15.97,15.97,15.78,15.84,74700.0,15.4385,15.4385,15.2548,15.3128,74700.0
2009-03-25 14:30:00,15.81,15.83,15.67,15.68,61500.0,15.2838,15.3031,15.1485,15.1581,61500.0
2009-03-25 15:00:00,15.67,15.89,15.66,15.89,56700.0,15.1485,15.3611,15.1388,15.3611,56700.0
2009-03-25 15:30:00,15.91,16.09,15.85,16.09,43800.0,15.3805,15.5545,15.3225,15.5545,43800.0
2009-03-26 09:30:00,16.13,16.4,16.13,16.25,100500.0,15.5931,15.8542,15.5931,15.7092,100500.0
2009-03-26 10:00:00,16.26,16.33,16.19,16.3,210600.0,15.7188,15.7865,15.6511,15.7575,210600.0
2009-03-26 10:30:00,16.32,16.43,16.3,16.41,100200.0,15.7768,15.8832,15.7575,15.8638,100200.0
2009-03-26 11:00:00,16.4,16.53,16.4,16.48,48300.0,15.8542,15.9798,15.8542,15.9315,48300.0
2009-03-26 11:30:00,16.48,16.51,16.41,16.43,60300.0,15.9315,15.9605,15.8638,15.8832,60300.0
2009-03-26 12:00:00,16.43,16.55,16.43,16.55,66300.0,15.8832,15.9992,15.8832,15.9992,66300.0
2009-03-26 12:30:00,16.55,16.56,16.48,16.49,70500.0,15.9992,16.0088,15.9315,15.9412,70500.0
2009-03-26 13:00:00,16.48,16.66,16.48,16.61,185400.0,15.9315,16.1055,15.9315,16.0572,185400.0
2009-03-26 13:30:00,16.62,16.63,16.53,16.55,59100.0,16.0668,16.0765,15.9798,15.9992,59100.0
2009-03-26 14:00:00,16.57,16.67,16.57,16.58,47700.0,16.0185,16.1152,16.0185,16.0282,47700.0
2009-03-26 14:30:00,16.59,16.6,16.49,16.51,67500.0,16.0378,16.0475,15.9412,15.9605,67500.0
2009-03-26 15:00:00,16.51,16.66,16.48,16.66,59400.0,15.9605,16.1055,15.9315,16.1055,59400.0
2009-03-26 15:30:00,16.66,16.77,16.6,16.75,108000.0,16.1055,16.2118,16.0475,16.1925,108000.0
2009-03-27 09:30:00,16.64,16.74,16.49,16.65,56100.0,16.0862,16.1828,15.9412,16.0958,56100.0
2009-03-27 10:00:00,16.67,16.77,16.63,16.75,47700.0,16.1152,16.2118,16.0765,16.1925,47700.0
2009-03-27 10:30:00,16.74,16.79,16.71,16.76,43500.0,16.1828,16.2312,16.1538,16.2022,43500.0
2009-03-27 11:00:00,16.75,16.78,16.72,16.73,48900.0,16.1925,16.2215,16.1635,16.1732,48900.0
2009-03-27 11:30:00,16.74,16.77,16.68,16.69,13200.0,16.1828,16.2118,16.1248,16.1345,13200.0
2009-03-27 12:00:00,16.68,16.74,16.6,16.63,22800.0,16.1248,16.1828,16.0475,16.0765,22800.0
2009-03-27 12:30:00,16.63,16.64,16.53,16.53,40200.0,16.0765,16.0862,15.9798,15.9798,40200.0
2009-03-27 13:00:00,16.53,16.53,16.46,16.51,17700.0,15.9798,15.9798,15.9122,15.9605,17700.0
2009-03-27 13:30:00,16.5,16.54,16.42,16.44,36600.0,15.9508,15.9895,15.8735,15.8928,36600.0
2009-03-27 14:00:00,16.47,16.62,16.47,16.59,22200.0,15.9218,16.0668,15.9218,16.0378,22200.0
2009-03-27 14:30:00,16.55,16.56,16.47,16.52,24000.0,15.9992,16.0088,15.9218,15.9702,24000.0
2009-03-27 15:00:00,16.55,16.62,16.46,16.46,22800.0,15.9992,16.0668,15.9122,15.9122,22800.0
2009-03-27 15:30:00,16.45,16.48,16.34,16.38,32100.0,15.9025,15.9315,15.7962,15.8348,32100.0
2009-03-30 09:30:00,16.18,16.19,15.93,15.96,106800.0,15.6415,15.6511,15.3998,15.4288,106800.0
2009-03-30 10:00:00,15.96,16.0,15.93,16.0,52200.0,15.4288,15.4675,15.3998,15.4675,52200.0
2009-03-30 10:30:00,15.98,15.98,15.83,15.92,41400.0,15.4481,15.4481,15.3031,15.3901,41400.0
2009-03-30 11:00:00,15.91,16.01,15.85,15.95,70200.0,15.3805,15.4771,15.3225,15.4191,70200.0
2009-03-30 11:30:00,15.93,16.02,15.89,16.0,62700.0,15.3998,15.4868,15.3611,15.4675,62700.0
2009-03-30 12:00:00,16.0,16.16,16.0,16.14,63300.0,15.4675,15.6221,15.4675,15.6028,63300.0
2009-03-30 12:30:00,16.14,16.17,16.13,16.13,63600.0,15.6028,15.6318,15.5931,15.5931,63600.0
2009-03-30 13:00:00,16.13,16.15,16.08,16.13,98400.0,15.5931,15.6125,15.5448,15.5931,98400.0
2009-03-30 13:30:00,16.14,16.16,16.06,16.07,49800.0,15.6028,15.6221,15.5255,15.5351,49800.0
2009-03-30 14:00:00,16.06,16.13,16.05,16.07,47700.0,15.5255,15.5931,15.5158,15.5351,47700.0
2009-03-30 14:30:00,16.07,16.08,15.97,15.97,55200.0,15.5351,15.5448,15.4385,15.4385,55200.0
2009-03-30 15:00:00,15.98,16.09,15.97,16.04,28200.0,15.4481,15.5545,15.4385,15.5061,28200.0
2009-03-30 15:30:00,16.04,16.13,16.02,16.09,50100.0,15.5061,15.5931,15.4868,15.5545,50100.0
2009-03-31 09:30:00,16.2,16.23,16.08,16.16,70500.0,15.6608,15.6898,15.5448,15.6221,70500.0
2009-03-31 10:00:00,16.15,16.16,16.06,16.09,51600.0,15.6125,15.6221,15.5255,15.5545,51600.0
2009-03-31 10:30:00,16.15,16.23,16.08,16.13,86400.0,15.6125,15.6898,15.5448,15.5931,86400.0
2009-03-31 11:00:00,16.13,16.23,16.12,16.23,78300.0,15.5931,15.6898,15.5835,15.6898,78300.0
2009-03-31 11:30:00,16.24,16.24,16.2,16.22,67500.0,15.6995,15.6995,15.6608,15.6801,67500.0
2009-03-31 12:00:00,16.22,16.24,16.18,16.18,60900.0,15.6801,15.6995,15.6415,15.6415,60900.0
2009-03-31 12:30:00,16.19,16.22,16.17,16.19,65400.0,15.6511,15.6801,15.6318,15.6511,65400.0
2009-03-31 13:00:00,16.19,16.21,16.16,16.17,78000.0,15.6511,15.6705,15.6221,15.6318,78000.0
2009-03-31 13:30:00,16.16,16.23,16.16,16.21,60600.0,15.6221,15.6898,15.6221,15.6705,60600.0
2009-03-31 14:00:00,16.23,16.24,16.19,16.2,49200.0,15.6898,15.6995,15.6511,15.6608,49200.0
2009-03-31 14:30:00,16.21,16.3,16.21,16.23,41400.0,15.6705,15.7575,15.6705,15.6898,41400.0
2009-03-31 15:00:00,16.23,16.23,16.14,16.16,52800.0,15.6898,15.6898,15.6028,15.6221,52800.0
2009-03-31 15:30:00,16.16,16.16,15.99,16.0,99300.0,15.6221,15.6221,15.4578,15.4675,99300.0
2009-04-01 09:30:00,15.91,15.91,15.38,15.46,93300.0,15.3805,15.3805,14.8681,14.9454,93300.0
2009-04-01 10:00:00,15.48,15.65,15.46,15.61,129000.0,14.9648,15.1291,14.9454,15.0905,129000.0
2009-04-01 10:30:00,15.59,15.64,15.54,15.6,126300.0,15.0711,15.1195,15.0228,15.0808,126300.0
2009-04-01 11:00:00,15.61,15.61,15.55,15.56,84900.0,15.0905,15.0905,15.0324,15.0421,84900.0
2009-04-01 11:30:00,15.57,15.61,15.54,15.55,104100.0,15.0518,15.0905,15.0228,15.0324,104100.0
2009-04-01 12:00:00,15.58,15.62,15.55,15.57,131700.0,15.0615,15.1001,15.0324,15.0518,131700.0
2009-04-01 12:30:00,15.57,15.61,15.56,15.57,112200.0,15.0518,15.0905,15.0421,15.0518,112200.0
2009-04-01 13:00:00,15.6,15.6,15.53,15.56,45300.0,15.0808,15.0808,15.0131,15.0421,45300.0
2009-04-01 13:30:00,15.56,15.63,15.53,15.61,87600.0,15.0421,15.1098,15.0131,15.0905,87600.0
2009-04-01 14:00:00,15.61,15.7,15.61,15.66,32700.0,15.0905,15.1775,15.0905,15.1388,32700.0
2009-04-01 14:30:00,15.67,15.68,15.63,15.65,31800.0,15.1485,15.1581,15.1098,15.1291,31800.0
2009-04-01 15:00:00,15.65,15.65,15.48,15.59,116400.0,15.1291,15.1291,14.9648,15.0711,116400.0
2009-04-01 15:30:00,15.59,15.73,15.57,15.72,39000.0,15.0711,15.2065,15.0518,15.1968,39000.0
2009-04-02 09:30:00,16.01,16.01,15.9,15.93,145200.0,15.4771,15.4771,15.3708,15.3998,145200.0
2009-04-02 10:00:00,15.93,15.98,15.83,15.83,104400.0,15.3998,15.4481,15.3031,15.3031,104400.0
2009-04-02 10:30:00,15.84,15.94,15.83,15.91,30000.0,15.3128,15.4095,15.3031,15.3805,30000.0
2009-04-02 11:00:00,15.93,15.98,15.92,15.98,54600.0,15.3998,15.4481,15.3901,15.4481,54600.0
2009-04-02 11:30:00,15.95,15.95,15.88,15.91,16800.0,15.4191,15.4191,15.3515,15.3805,16800.0
2009-04-02 12:00:00,15.91,15.97,15.89,15.95,24900.0,15.3805,15.4385,15.3611,15.4191,24900.0
2009-04-02 12:30:00,15.95,15.99,15.94,15.94,54300.0,15.4191,15.4578,15.4095,15.4095,54300.0
2009-04-02 13:00:00,15.92,15.94,15.86,15.88,63000.0,15.3901,15.4095,15.3321,15.3515,63000.0
2009-04-02 13:30:00,15.91,15.93,15.83,15.86,25500.0,15.3805,15.3998,15.3031,15.3321,25500.0
2009-04-02 14:00:00,15.86,15.92,15.85,15.91,17100.0,15.3321,15.3901,15.3225,15.3805,17100.0
2009-04-02 14:30:00,15.91,15.96,15.89,15.92,29400.0,15.3805,15.4288,15.3611,15.3901,29400.0
2009-04-02 15:00:00,15.93,15.95,15.79,15.82,32100.0,15.3998,15.4191,15.2645,15.2935,32100.0
2009-04-02 15:30:00,15.81,15.81,15.68,15.74,74400.0,15.2838,15.2838,15.1581,15.2161,74400.0
2009-04-03 09:30:00,15.7,15.76,15.41,15.45,40200.0,15.1775,15.2355,14.8971,14.9358,40200.0
2009-04-03 10:00:00,15.44,15.49,15.41,15.44,72000.0,14.9261,14.9744,14.8971,14.9261,72000.0
2009-04-03 10:30:00,15.46,15.48,15.37,15.42,45300.0,14.9454,14.9648,14.8584,14.9068,45300.0
2009-04-03 11:00:00,15.44,15.44,15.35,15.38,68400.0,14.9261,14.9261,14.8391,14.8681,68400.0
2009-04-03 11:30:00,15.39,15.43,15.38,15.42,27600.0,14.8778,14.9164,14.8681,14.9068,27600.0
2009-04-03 12:00:00,15.42,15.47,15.41,15.45,37500.0,14.9068,14.9551,14.8971,14.9358,37500.0
2009-04-03 12:30:00,15.45,15.47,15.41,15.43,30300.0,14.9358,14.9551,14.8971,14.9164,30300.0
2009-04-03 13:00:00,15.44,15.49,15.43,15.49,59100.0,14.9261,14.9744,14.9164,14.9744,59100.0
2009-04-03 13:30:00,15.49,15.54,15.45,15.52,41400.0,14.9744,15.0228,14.9358,15.0034,41400.0
2009-04-03 14:00:00,15.51,15.57,15.49,15.57,39900.0,14.9938,15.0518,14.9744,15.0518,39900.0
2009-04-03 14:30:00,15.58,15.63,15.55,15.62,52500.0,15.0615,15.1098,15.0324,15.1001,52500.0
2009-04-03 15:00:00,15.62,15.62,15.46,15.48,65400.0,15.1001,15.1001,14.9454,14.9648,65400.0
2009-04-03 15:30:00,15.47,15.6,15.43,15.58,58200.0,14.9551,15.0808,14.9164,15.0615,58200.0
2009-04-06 09:30:00,15.42,15.45,15.32,15.37,83400.0,14.9068,14.9358,14.8101,14.8584,83400.0
2009-04-06 10:00:00,15.38,15.44,15.29,15.29,65700.0,14.8681,14.9261,14.7811,14.7811,65700.0
2009-04-06 10:30:00,15.26,15.32,15.25,15.27,36300.0,14.7521,14.8101,14.7424,14.7618,36300.0
2009-04-06 11:00:00,15.26,15.27,15.2,15.26,39900.0,14.7521,14.7618,14.6941,14.7521,39900.0
2009-04-06 11:30:00,15.27,15.3,15.22,15.22,47700.0,14.7618,14.7908,14.7134,14.7134,47700.0
2009-04-06 12:00:00,15.24,15.24,15.16,15.17,35700.0,14.7328,14.7328,14.6554,14.6651,35700.0
2009-04-06 12:30:00,15.17,15.18,15.14,15.16,30000.0,14.6651,14.6748,14.6361,14.6554,30000.0
2009-04-06 13:00:00,15.19,15.19,15.15,15.15,29400.0,14.6844,14.6844,14.6458,14.6458,29400.0
2009-04-06 13:30:00,15.15,15.27,15.14,15.25,28500.0,14.6458,14.7618,14.6361,14.7424,28500.0
2009-04-06 14:00:00,15.26,15.28,15.21,15.28,22800.0,14.7521,14.7714,14.7038,14.7714,22800.0
2009-04-06 14:30:00,15.28,15.3,15.18,15.3,80700.0,14.7714,14.7908,14.6748,14.7908,80700.0
2009-04-06 15:00:00,15.26,15.32,15.24,15.29,42000.0,14.7521,14.8101,14.7328,14.7811,42000.0
2009-04-06 15:30:00,15.29,15.33,15.24,15.3,46800.0,14.7811,14.8198,14.7328,14.7908,46800.0
2009-04-07 09:30:00,15.13,15.16,14.94,15.03,155700.0,14.6264,14.6554,14.4428,14.5298,155700.0
2009-04-07 10:00:00,15.04,15.18,15.02,15.18,33900.0,14.5394,14.6748,14.5201,14.6748,33900.0
2009-04-07 10:30:00,15.18,15.22,15.17,15.22,23100.0,14.6748,14.7134,14.6651,14.7134,23100.0
2009-04-07 11:00:00,15.19,15.21,15.13,15.14,22500.0,14.6844,14.7038,14.6264,14.6361,22500.0
2009-04-07 11:30:00,15.15,15.21,15.13,15.2,27900.0,14.6458,14.7038,14.6264,14.6941,27900.0
2009-04-07 12:00:00,15.23,15.26,15.19,15.19,23100.0,14.7231,14.7521,14.6844,14.6844,23100.0
2009-04-07 12:30:00,15.2,15.29,15.2,15.28,17400.0,14.6941,14.7811,14.6941,14.7714,17400.0
2009-04-07 13:00:00,15.25,15.25,15.08,15.09,67800.0,14.7424,14.7424,14.5781,14.5878,67800.0
2009-04-07 13:30:00,15.08,15.11,15.03,15.09,247200.0,14.5781,14.6071,14.5298,14.5878,247200.0
2009-04-07 14:00:00,15.09,15.12,15.05,15.06,122400.0,14.5878,14.6168,14.5491,14.5588,122400.0
2009-04-07 14:30:00,15.06,15.06,14.99,15.03,187500.0,14.5588,14.5588,14.4911,14.5298,187500.0
2009-04-07 15:00:00,15.04,15.09,15.0,15.02,234000.0,14.5394,14.5878,14.5008,14.5201,234000.0
2009-04-07 15:30:00,15.02,15.11,14.98,15.0,243600.0,14.5201,14.6071,14.4814,14.5008,243600.0
2009-04-08 09:30:00,15.09,15.18,15.08,15.08,150600.0,14.5878,14.6748,14.5781,14.5781,150600.0
2009-04-08 10:00:00,15.07,15.09,14.98,14.99,109500.0,14.5684,14.5878,14.4814,14.4911,109500.0
2009-04-08 10:30:00,14.98,15.07,14.96,15.07,85200.0,14.4814,14.5684,14.4621,14.5684,85200.0
2009-04-08 11:00:00,15.08,15.16,15.08,15.13,52500.0,14.5781,14.6554,14.5781,14.6264,52500.0
2009-04-08 11:30:00,15.11,15.17,15.09,15.12,51000.0,14.6071,14.6651,14.5878,14.6168,51000.0
2009-04-08 12:00:00,15.12,15.19,15.11,15.16,85200.0,14.6168,14.6844,14.6071,14.6554,85200.0
2009-04-08 12:30:00,15.16,15.25,15.11,15.25,66900.0,14.6554,14.7424,14.6071,14.7424,66900.0
2009-04-08 13:00:00,15.23,15.23,15.19,15.2,30000.0,14.7231,14.7231,14.6844,14.6941,30000.0
2009-04-08 13:30:00,15.2,15.2,15.14,15.19,40500.0,14.6941,14.6941,14.6361,14.6844,40500.0
2009-04-08 14:00:00,15.2,15.21,15.11,15.13,26400.0,14.6941,14.7038,14.6071,14.6264,26400.0
2009-04-08 14:30:00,15.15,15.16,15.06,15.08,58500.0,14.6458,14.6554,14.5588,14.5781,58500.0
2009-04-08 15:00:00,15.07,15.16,15.03,15.13,111300.0,14.5684,14.6554,14.5298,14.6264,111300.0
2009-04-08 15:30:00,15.14,15.21,15.14,15.21,84000.0,14.6361,14.7038,14.6361,14.7038,84000.0
2009-04-09 09:30:00,15.53,15.61,15.34,15.61,176100.0,15.0131,15.0905,14.8294,15.0905,176100.0
2009-04-09 10:00:00,15.62,15.67,15.59,15.63,73800.0,15.1001,15.1485,15.0711,15.1098,73800.0
2009-04-09 10:30:00,15.62,15.62,15.55,15.56,29100.0,15.1001,15.1001,15.0324,15.0421,29100.0
2009-04-09 11:00:00,15.56,15.6,15.51,15.51,48000.0,15.0421,15.0808,14.9938,14.9938,48000.0
2009-04-09 11:30:00,15.52,15.52,15.48,15.5,14100.0,15.0034,15.0034,14.9648,14.9841,14100.0
2009-04-09 12:00:00,15.51,15.54,15.51,15.53,18900.0,14.9938,15.0228,14.9938,15.0131,18900.0
2009-04-09 12:30:00,15.53,15.54,15.52,15.52,11400.0,15.0131,15.0228,15.0034,15.0034,11400.0
2009-04-09 13:00:00,15.52,15.56,15.52,15.54,44700.0,15.0034,15.0421,15.0034,15.0228,44700.0
2009-04-09 13:30:00,15.55,15.57,15.53,15.56,28500.0,15.0324,15.0518,15.0131,15.0421,28500.0
2009-04-09 14:00:00,15.56,15.56,15.51,15.52,38100.0,15.0421,15.0421,14.9938,15.0034,38100.0
2009-04-09 14:30:00,15.52,15.58,15.52,15.55,36600.0,15.0034,15.0615,15.0034,15.0324,36600.0
2009-04-09 15:00:00,15.55,15.55,15.51,15.51,40200.0,15.0324,15.0324,14.9938,14.9938,40200.0
2009-04-09 15:30:00,15.51,15.57,15.46,15.56,263100.0,14.9938,15.0518,14.9454,15.0421,263100.0
2009-04-13 09:30:00,15.42,15.54,15.42,15.49,51000.0,14.9068,15.0228,14.9068,14.9744,51000.0
2009-04-13 10:00:00,15.5,15.61,15.5,15.58,81900.0,14.9841,15.0905,14.9841,15.0615,81900.0
2009-04-13 10:30:00,15.58,15.58,15.45,15.45,60000.0,15.0615,15.0615,14.9358,14.9358,60000.0
2009-04-13 11:00:00,15.45,15.53,15.41,15.51,39000.0,14.9358,15.0131,14.8971,14.9938,39000.0
2009-04-13 11:30:00,15.51,15.51,15.46,15.51,20700.0,14.9938,14.9938,14.9454,14.9938,20700.0
2009-04-13 12:00:00,15.51,15.53,15.49,15.49,26700.0,14.9938,15.0131,14.9744,14.9744,26700.0
2009-04-13 12:30:00,15.5,15.52,15.5,15.52,4500.0,14.9841,15.0034,14.9841,15.0034,4500.0
2009-04-13 13:00:00,15.51,15.54,15.47,15.52,33900.0,14.9938,15.0228,14.9551,15.0034,33900.0
2009-04-13 13:30:00,15.51,15.54,15.5,15.52,47700.0,14.9938,15.0228,14.9841,15.0034,47700.0
2009-04-13 14:00:00,15.54,15.54,15.48,15.51,19800.0,15.0228,15.0228,14.9648,14.9938,19800.0
2009-04-13 14:30:00,15.51,15.57,15.49,15.5,40800.0,14.9938,15.0518,14.9744,14.9841,40800.0
2009-04-13 15:00:00,15.49,15.59,15.48,15.56,64800.0,14.9744,15.0711,14.9648,15.0421,64800.0
2009-04-13 15:30:00,15.56,15.58,15.52,15.52,100200.0,15.0421,15.0615,15.0034,15.0034,100200.0
2009-04-14 09:30:00,15.51,15.51,15.31,15.33,129300.0,14.9938,14.9938,14.8004,14.8198,129300.0
2009-04-14 10:00:00,15.36,15.4,15.36,15.39,38700.0,14.8488,14.8874,14.8488,14.8778,38700.0
2009-04-14 10:30:00,15.41,15.43,15.39,15.41,33000.0,14.8971,14.9164,14.8778,14.8971,33000.0
2009-04-14 11:00:00,15.41,15.41,15.29,15.29,73200.0,14.8971,14.8971,14.7811,14.7811,73200.0
2009-04-14 11:30:00,15.29,15.32,15.23,15.23,79500.0,14.7811,14.8101,14.7231,14.7231,79500.0
2009-04-14 12:00:00,15.22,15.23,15.17,15.22,58200.0,14.7134,14.7231,14.6651,14.7134,58200.0
2009-04-14 12:30:00,15.21,15.22,15.07,15.08,92400.0,14.7038,14.7134,14.5684,14.5781,92400.0
2009-04-14 13:00:00,15.09,15.11,15.07,15.11,27900.0,14.5878,14.6071,14.5684,14.6071,27900.0
2009-04-14 13:30:00,15.13,15.15,15.11,15.15,117000.0,14.6264,14.6458,14.6071,14.6458,117000.0
2009-04-14 14:00:00,15.13,15.2,15.13,15.19,28500.0,14.6264,14.6941,14.6264,14.6844,28500.0
2009-04-14 14:30:00,15.19,15.22,15.17,15.21,111000.0,14.6844,14.7134,14.6651,14.7038,111000.0
2009-04-14 15:00:00,15.21,15.26,15.2,15.24,60300.0,14.7038,14.7521,14.6941,14.7328,60300.0
2009-04-14 15:30:00,15.23,15.25,15.16,15.16,86700.0,14.7231,14.7424,14.6554,14.6554,86700.0
2009-04-15 09:30:00,15.07,15.13,15.04,15.1,99600.0,14.5684,14.6264,14.5394,14.5974,99600.0
2009-04-15 10:00:00,15.11,15.19,15.11,15.17,68400.0,14.6071,14.6844,14.6071,14.6651,68400.0
2009-04-15 10:30:00,15.16,15.16,15.03,15.04,54000.0,14.6554,14.6554,14.5298,14.5394,54000.0
2009-04-15 11:00:00,15.04,15.07,15.0,15.0,56100.0,14.5394,14.5684,14.5008,14.5008,56100.0
2009-04-15 11:30:00,15.01,15.03,14.98,15.0,45300.0,14.5104,14.5298,14.4814,14.5008,45300.0
2009-04-15 12:00:00,15.01,15.03,15.0,15.0,30000.0,14.5104,14.5298,14.5008,14.5008,30000.0
2009-04-15 12:30:00,14.98,15.02,14.96,15.02,16500.0,14.4814,14.5201,14.4621,14.5201,16500.0
2009-04-15 13:00:00,15.02,15.05,15.0,15.02,100800.0,14.5201,14.5491,14.5008,14.5201,100800.0
2009-04-15 13:30:00,15.01,15.02,14.94,14.97,44700.0,14.5104,14.5201,14.4428,14.4718,44700.0
2009-04-15 14:00:00,14.96,15.0,14.87,14.88,142500.0,14.4621,14.5008,14.3751,14.3847,142500.0
2009-04-15 14:30:00,14.87,14.88,14.83,14.84,86700.0,14.3751,14.3847,14.3364,14.3461,86700.0
2009-04-15 15:00:00,14.85,14.92,14.84,14.92,55200.0,14.3557,14.4234,14.3461,14.4234,55200.0
2009-04-15 15:30:00,14.92,15.07,14.9,15.05,93600.0,14.4234,14.5684,14.4041,14.5491,93600.0
2009-04-16 09:30:00,15.21,15.21,15.05,15.15,241800.0,14.7038,14.7038,14.5491,14.6458,241800.0
2009-04-16 10:00:00,15.15,15.15,15.03,15.07,43200.0,14.6458,14.6458,14.5298,14.5684,43200.0
2009-04-16 10:30:00,15.08,15.08,14.98,15.02,55200.0,14.5781,14.5781,14.4814,14.5201,55200.0
2009-04-16 11:00:00,15.03,15.05,15.0,15.02,37500.0,14.5298,14.5491,14.5008,14.5201,37500.0
2009-04-16 11:30:00,15.02,15.08,15.02,15.08,56400.0,14.5201,14.5781,14.5201,14.5781,56400.0
2009-04-16 12:00:00,15.08,15.09,15.01,15.01,25800.0,14.5781,14.5878,14.5104,14.5104,25800.0
2009-04-16 12:30:00,15.02,15.04,14.99,15.02,37200.0,14.5201,14.5394,14.4911,14.5201,37200.0
2009-04-16 13:00:00,15.03,15.03,14.93,14.97,135000.0,14.5298,14.5298,14.4331,14.4718,135000.0
2009-04-16 13:30:00,14.98,14.98,14.89,14.94,37200.0,14.4814,14.4814,14.3944,14.4428,37200.0
2009-04-16 14:00:00,14.98,15.04,14.98,15.04,12300.0,14.4814,14.5394,14.4814,14.5394,12300.0
2009-04-16 14:30:00,15.04,15.18,15.04,15.16,117300.0,14.5394,14.6748,14.5394,14.6554,117300.0
2009-04-16 15:00:00,15.15,15.26,15.12,15.18,53100.0,14.6458,14.7521,14.6168,14.6748,53100.0
2009-04-16 15:30:00,15.18,15.22,15.11,15.12,156600.0,14.6748,14.7134,14.6071,14.6168,156600.0
2009-04-17 09:30:00,15.07,15.1,14.94,15.02,80100.0,14.5684,14.5974,14.4428,14.5201,80100.0
2009-04-17 10:00:00,15.03,15.21,15.03,15.2,81600.0,14.5298,14.7038,14.5298,14.6941,81600.0
2009-04-17 10:30:00,15.21,15.21,15.15,15.15,69000.0,14.7038,14.7038,14.6458,14.6458,69000.0
2009-04-17 11:00:00,15.14,15.14,15.08,15.1,43200.0,14.6361,14.6361,14.5781,14.5974,43200.0
2009-04-17 11:30:00,15.07,15.09,15.03,15.03,21600.0,14.5684,14.5878,14.5298,14.5298,21600.0
2009-04-17 12:00:00,15.04,15.08,15.04,15.06,15000.0,14.5394,14.5781,14.5394,14.5588,15000.0
2009-04-17 12:30:00,15.07,15.1,15.03,15.08,11700.0,14.5684,14.5974,14.5298,14.5781,11700.0
2009-04-17 13:00:00,15.09,15.12,15.09,15.11,21600.0,14.5878,14.6168,14.5878,14.6071,21600.0
2009-04-17 13:30:00,15.11,15.15,15.11,15.15,21600.0,14.6071,14.6458,14.6071,14.6458,21600.0
2009-04-17 14:00:00,15.15,15.17,15.15,15.17,32700.0,14.6458,14.6651,14.6458,14.6651,32700.0
2009-04-17 14:30:00,15.18,15.2,15.08,15.09,40500.0,14.6748,14.6941,14.5781,14.5878,40500.0
2009-04-17 15:00:00,15.09,15.13,15.09,15.13,117900.0,14.5878,14.6264,14.5878,14.6264,117900.0
2009-04-17 15:30:00,15.13,15.14,15.07,15.08,249600.0,14.6264,14.6361,14.5684,14.5781,249600.0
2009-04-20 09:30:00,14.89,14.94,14.84,14.9,51000.0,14.3944,14.4428,14.3461,14.4041,51000.0
2009-04-20 10:00:00,14.9,14.92,14.79,14.83,373800.0,14.4041,14.4234,14.2977,14.3364,373800.0
2009-04-20 10:30:00,14.82,14.83,14.68,14.68,78600.0,14.3267,14.3364,14.1914,14.1914,78600.0
2009-04-20 11:00:00,14.69,14.74,14.66,14.73,42000.0,14.2011,14.2494,14.1721,14.2397,42000.0
2009-04-20 11:30:00,14.73,14.74,14.68,14.69,58800.0,14.2397,14.2494,14.1914,14.2011,58800.0
2009-04-20 12:00:00,14.68,14.68,14.63,14.64,78300.0,14.1914,14.1914,14.1431,14.1527,78300.0
2009-04-20 12:30:00,14.64,14.65,14.6,14.64,30000.0,14.1527,14.1624,14.1141,14.1527,30000.0
2009-04-20 13:00:00,14.63,14.63,14.58,14.63,20400.0,14.1431,14.1431,14.0947,14.1431,20400.0
2009-04-20 13:30:00,14.66,14.68,14.63,14.66,8100.0,14.1721,14.1914,14.1431,14.1721,8100.0
2009-04-20 14:00:00,14.63,14.65,14.6,14.62,16800.0,14.1431,14.1624,14.1141,14.1334,16800.0
2009-04-20 14:30:00,14.63,14.69,14.6,14.62,17100.0,14.1431,14.2011,14.1141,14.1334,17100.0
2009-04-20 15:00:00,14.64,14.66,14.62,14.66,32700.0,14.1527,14.1721,14.1334,14.1721,32700.0
2009-04-20 15:30:00,14.67,14.72,14.66,14.68,48600.0,14.1817,14.2301,14.1721,14.1914,48600.0
2009-04-21 09:30:00,14.61,14.83,14.61,14.63,81600.0,14.1237,14.3364,14.1237,14.1431,81600.0
2009-04-21 10:00:00,14.64,14.65,14.58,14.62,36300.0,14.1527,14.1624,14.0947,14.1334,36300.0
2009-04-21 10:30:00,14.63,14.71,14.62,14.71,62700.0,14.1431,14.2204,14.1334,14.2204,62700.0
2009-04-21 11:00:00,14.71,14.75,14.69,14.72,80400.0,14.2204,14.2591,14.2011,14.2301,80400.0
2009-04-21 11:30:00,14.72,14.78,14.72,14.74,86400.0,14.2301,14.2881,14.2301,14.2494,86400.0
2009-04-21 12:00:00,14.76,14.77,14.71,14.72,48000.0,14.2687,14.2784,14.2204,14.2301,48000.0
2009-04-21 12:30:00,14.72,14.77,14.69,14.7,85200.0,14.2301,14.2784,14.2011,14.2107,85200.0
2009-04-21 13:00:00,14.69,14.69,14.64,14.66,50400.0,14.2011,14.2011,14.1527,14.1721,50400.0
2009-04-21 13:30:00,14.65,14.68,14.6,14.62,30600.0,14.1624,14.1914,14.1141,14.1334,30600.0
2009-04-21 14:00:00,14.63,14.65,14.58,14.62,32700.0,14.1431,14.1624,14.0947,14.1334,32700.0
2009-04-21 14:30:00,14.63,14.67,14.63,14.66,39000.0,14.1431,14.1817,14.1431,14.1721,39000.0
2009-04-21 15:00:00,14.65,14.8,14.65,14.69,70800.0,14.1624,14.3074,14.1624,14.2011,70800.0
2009-04-21 15:30:00,14.7,14.75,14.64,14.75,145200.0,14.2107,14.2591,14.1527,14.2591,145200.0
2009-04-22 09:30:00,14.68,14.76,14.61,14.76,86700.0,14.1914,14.2687,14.1237,14.2687,86700.0
2009-04-22 10:00:00,14.78,14.92,14.78,14.9,169500.0,14.2881,14.4234,14.2881,14.4041,169500.0
2009-04-22 10:30:00,14.9,14.91,14.84,14.84,71400.0,14.4041,14.4137,14.3461,14.3461,71400.0
2009-04-22 11:00:00,14.84,14.88,14.84,14.88,45900.0,14.3461,14.3847,14.3461,14.3847,45900.0
2009-04-22 11:30:00,14.89,14.93,14.88,14.89,73800.0,14.3944,14.4331,14.3847,14.3944,73800.0
2009-04-22 12:00:00,14.89,14.89,14.81,14.81,28500.0,14.3944,14.3944,14.3171,14.3171,28500.0
2009-04-22 12:30:00,14.8,14.81,14.74,14.77,64200.0,14.3074,14.3171,14.2494,14.2784,64200.0
2009-04-22 13:00:00,14.77,14.81,14.74,14.8,47100.0,14.2784,14.3171,14.2494,14.3074,47100.0
2009-04-22 13:30:00,14.79,14.81,14.71,14.72,68100.0,14.2977,14.3171,14.2204,14.2301,68100.0
2009-04-22 14:00:00,14.72,14.8,14.72,14.79,33300.0,14.2301,14.3074,14.2301,14.2977,33300.0
2009-04-22 14:30:00,14.8,14.84,14.8,14.81,44400.0,14.3074,14.3461,14.3074,14.3171,44400.0
2009-04-22 15:00:00,14.81,14.86,14.74,14.76,248400.0,14.3171,14.3654,14.2494,14.2687,248400.0
2009-04-22 15:30:00,14.76,14.77,14.6,14.61,239400.0,14.2687,14.2784,14.1141,14.1237,239400.0
2009-04-23 09:30:00,14.54,14.66,14.46,14.47,148800.0,14.0561,14.1721,13.9787,13.9884,148800.0
2009-04-23 10:00:00,14.47,14.58,14.39,14.56,88800.0,13.9884,14.0947,13.9111,14.0754,88800.0
2009-04-23 10:30:00,14.55,14.59,14.46,14.47,66600.0,14.0657,14.1044,13.9787,13.9884,66600.0
2009-04-23 11:00:00,14.44,14.54,14.43,14.51,25800.0,13.9594,14.0561,13.9497,14.0271,25800.0
2009-04-23 11:30:00,14.52,14.59,14.51,14.57,68400.0,14.0367,14.1044,14.0271,14.0851,68400.0
2009-04-23 12:00:00,14.58,14.67,14.58,14.6,48000.0,14.0947,14.1817,14.0947,14.1141,48000.0
2009-04-23 12:30:00,14.59,14.66,14.57,14.65,34200.0,14.1044,14.1721,14.0851,14.1624,34200.0
2009-04-23 13:00:00,14.64,14.73,14.64,14.73,41400.0,14.1527,14.2397,14.1527,14.2397,41400.0
2009-04-23 13:30:00,14.69,14.71,14.65,14.71,68100.0,14.2011,14.2204,14.1624,14.2204,68100.0
2009-04-23 14:00:00,14.72,14.73,14.67,14.72,42900.0,14.2301,14.2397,14.1817,14.2301,42900.0
2009-04-23 14:30:00,14.71,14.77,14.66,14.67,53400.0,14.2204,14.2784,14.1721,14.1817,53400.0
2009-04-23 15:00:00,14.67,14.69,14.56,14.64,87000.0,14.1817,14.2011,14.0754,14.1527,87000.0
2009-04-23 15:30:00,14.63,14.68,14.57,14.65,158100.0,14.1431,14.1914,14.0851,14.1624,158100.0
2009-04-24 09:30:00,14.69,14.84,14.69,14.84,165000.0,14.2011,14.3461,14.2011,14.3461,165000.0
2009-04-24 10:00:00,14.87,14.9,14.76,14.82,82800.0,14.3751,14.4041,14.2687,14.3267,82800.0
2009-04-24 10:30:00,14.82,14.93,14.82,14.91,29100.0,14.3267,14.4331,14.3267,14.4137,29100.0
2009-04-24 11:00:00,14.89,14.89,14.82,14.87,32400.0,14.3944,14.3944,14.3267,14.3751,32400.0
2009-04-24 11:30:00,14.89,14.93,14.89,14.91,41100.0,14.3944,14.4331,14.3944,14.4137,41100.0
2009-04-24 12:00:00,14.91,14.93,14.88,14.92,35100.0,14.4137,14.4331,14.3847,14.4234,35100.0
2009-04-24 12:30:00,14.92,14.95,14.89,14.9,41700.0,14.4234,14.4524,14.3944,14.4041,41700.0
2009-04-24 13:00:00,14.9,14.92,14.88,14.9,31200.0,14.4041,14.4234,14.3847,14.4041,31200.0
2009-04-24 13:30:00,14.87,14.88,14.84,14.87,25800.0,14.3751,14.3847,14.3461,14.3751,25800.0
2009-04-24 14:00:00,14.86,14.92,14.75,14.83,57900.0,14.3654,14.4234,14.2591,14.3364,57900.0
2009-04-24 14:30:00,14.88,14.93,14.85,14.93,64800.0,14.3847,14.4331,14.3557,14.4331,64800.0
2009-04-24 15:00:00,14.93,14.98,14.89,14.96,104700.0,14.4331,14.4814,14.3944,14.4621,104700.0
2009-04-24 15:30:00,14.97,15.0,14.85,14.87,408000.0,14.4718,14.5008,14.3557,14.3751,408000.0
2009-04-27 09:30:00,14.92,15.03,14.85,15.0,110400.0,14.4234,14.5298,14.3557,14.5008,110400.0
2009-04-27 10:00:00,15.0,15.05,14.91,15.01,42300.0,14.5008,14.5491,14.4137,14.5104,42300.0
2009-04-27 10:30:00,15.0,15.09,15.0,15.07,25200.0,14.5008,14.5878,14.5008,14.5684,25200.0
2009-04-27 11:00:00,15.1,15.11,15.0,15.0,194100.0,14.5974,14.6071,14.5008,14.5008,194100.0
2009-04-27 11:30:00,15.03,15.03,14.99,15.0,122700.0,14.5298,14.5298,14.4911,14.5008,122700.0
2009-04-27 12:00:00,15.01,15.05,15.0,15.0,10200.0,14.5104,14.5491,14.5008,14.5008,10200.0
2009-04-27 12:30:00,15.03,15.03,15.0,15.01,10800.0,14.5298,14.5298,14.5008,14.5104,10800.0
2009-04-27 13:00:00,15.0,15.0,14.94,14.94,11700.0,14.5008,14.5008,14.4428,14.4428,11700.0
2009-04-27 13:30:00,14.94,14.97,14.91,14.91,40800.0,14.4428,14.4718,14.4137,14.4137,40800.0
2009-04-27 14:00:00,14.91,14.94,14.88,14.92,33900.0,14.4137,14.4428,14.3847,14.4234,33900.0
2009-04-27 14:30:00,14.92,14.95,14.92,14.95,13200.0,14.4234,14.4524,14.4234,14.4524,13200.0
2009-04-27 15:00:00,14.93,15.0,14.9,14.96,32700.0,14.4331,14.5008,14.4041,14.4621,32700.0
2009-04-27 15:30:00,14.96,15.01,14.93,14.95,75300.0,14.4621,14.5104,14.4331,14.4524,75300.0
2009-04-28 09:30:00,14.87,15.1,14.84,15.08,128100.0,14.3751,14.5974,14.3461,14.5781,128100.0
2009-04-28 10:00:00,15.09,15.16,15.09,15.16,88500.0,14.5878,14.6554,14.5878,14.6554,88500.0
2009-04-28 10:30:00,15.16,15.21,15.11,15.13,97200.0,14.6554,14.7038,14.6071,14.6264,97200.0
2009-04-28 11:00:00,15.14,15.15,15.11,15.14,38400.0,14.6361,14.6458,14.6071,14.6361,38400.0
2009-04-28 11:30:00,15.14,15.19,15.13,15.18,20100.0,14.6361,14.6844,14.6264,14.6748,20100.0
2009-04-28 12:00:00,15.19,15.23,15.17,15.21,43800.0,14.6844,14.7231,14.6651,14.7038,43800.0
2009-04-28 12:30:00,15.22,15.27,15.2,15.25,70800.0,14.7134,14.7618,14.6941,14.7424,70800.0
2009-04-28 13:00:00,15.25,15.25,15.13,15.14,48900.0,14.7424,14.7424,14.6264,14.6361,48900.0
2009-04-28 13:30:00,15.13,15.15,15.06,15.06,55500.0,14.6264,14.6458,14.5588,14.5588,55500.0
2009-04-28 14:00:00,15.1,15.16,15.09,15.14,46800.0,14.5974,14.6554,14.5878,14.6361,46800.0
2009-04-28 14:30:00,15.16,15.2,15.15,15.17,29400.0,14.6554,14.6941,14.6458,14.6651,29400.0
2009-04-28 15:00:00,15.17,15.18,15.1,15.1,62700.0,14.6651,14.6748,14.5974,14.5974,62700.0
2009-04-28 15:30:00,15.09,15.1,15.04,15.08,238200.0,14.5878,14.5974,14.5394,14.5781,238200.0
2009-04-29 09:30:00,15.14,15.3,15.13,15.18,423300.0,14.6361,14.7908,14.6264,14.6748,423300.0
2009-04-29 10:00:00,15.2,15.24,15.14,15.21,66600.0,14.6941,14.7328,14.6361,14.7038,66600.0
2009-04-29 10:30:00,15.21,15.32,15.21,15.32,56100.0,14.7038,14.8101,14.7038,14.8101,56100.0
2009-04-29 11:00:00,15.32,15.39,15.3,15.37,42300.0,14.8101,14.8778,14.7908,14.8584,42300.0
2009-04-29 11:30:00,15.36,15.39,15.35,15.39,12900.0,14.8488,14.8778,14.8391,14.8778,12900.0
2009-04-29 12:00:00,15.38,15.42,15.38,15.38,441600.0,14.8681,14.9068,14.8681,14.8681,441600.0
2009-04-29 12:30:00,15.39,15.39,15.34,15.38,89100.0,14.8778,14.8778,14.8294,14.8681,89100.0
2009-04-29 13:00:00,15.37,15.45,15.36,15.45,33000.0,14.8584,14.9358,14.8488,14.9358,33000.0
2009-04-29 13:30:00,15.44,15.45,15.41,15.41,16800.0,14.9261,14.9358,14.8971,14.8971,16800.0
2009-04-29 14:00:00,15.41,15.47,15.38,15.46,20400.0,14.8971,14.9551,14.8681,14.9454,20400.0
2009-04-29 14:30:00,15.45,15.53,15.38,15.4,191100.0,14.9358,15.0131,14.8681,14.8874,191100.0
2009-04-29 15:00:00,15.43,15.48,15.35,15.4,57000.0,14.9164,14.9648,14.8391,14.8874,57000.0
2009-04-29 15:30:00,15.36,15.4,15.28,15.38,179100.0,14.8488,14.8874,14.7714,14.8681,179100.0
2009-04-30 09:30:00,15.55,15.55,15.41,15.49,65400.0,15.0324,15.0324,14.8971,14.9744,65400.0
2009-04-30 10:00:00,15.51,15.6,15.47,15.47,44700.0,14.9938,15.0808,14.9551,14.9551,44700.0
2009-04-30 10:30:00,15.46,15.52,15.44,15.51,45600.0,14.9454,15.0034,14.9261,14.9938,45600.0
2009-04-30 11:00:00,15.51,15.53,15.49,15.51,45000.0,14.9938,15.0131,14.9744,14.9938,45000.0
2009-04-30 11:30:00,15.52,15.54,15.44,15.47,59700.0,15.0034,15.0228,14.9261,14.9551,59700.0
2009-04-30 12:00:00,15.46,15.48,15.44,15.48,43800.0,14.9454,14.9648,14.9261,14.9648,43800.0
2009-04-30 12:30:00,15.43,15.44,15.33,15.36,23100.0,14.9164,14.9261,14.8198,14.8488,23100.0
2009-04-30 13:00:00,15.35,15.39,15.2,15.2,54900.0,14.8391,14.8778,14.6941,14.6941,54900.0
2009-04-30 13:30:00,15.21,15.23,15.18,15.2,23700.0,14.7038,14.7231,14.6748,14.6941,23700.0
2009-04-30 14:00:00,15.2,15.25,15.17,15.25,58200.0,14.6941,14.7424,14.6651,14.7424,58200.0
2009-04-30 14:30:00,15.25,15.25,15.19,15.21,47100.0,14.7424,14.7424,14.6844,14.7038,47100.0
2009-04-30 15:00:00,15.21,15.21,15.09,15.13,127800.0,14.7038,14.7038,14.5878,14.6264,127800.0
2009-04-30 15:30:00,15.14,15.22,15.1,15.11,56700.0,14.6361,14.7134,14.5974,14.6071,56700.0
2009-05-01 09:30:00,15.03,15.16,15.03,15.15,89400.0,14.5298,14.6554,14.5298,14.6458,89400.0
2009-05-01 10:00:00,15.15,15.16,15.07,15.09,47100.0,14.6458,14.6554,14.5684,14.5878,47100.0
2009-05-01 10:30:00,15.1,15.17,15.1,15.15,128100.0,14.5974,14.6651,14.5974,14.6458,128100.0
2009-05-01 11:00:00,15.15,15.2,15.14,15.15,47700.0,14.6458,14.6941,14.6361,14.6458,47700.0
2009-05-01 11:30:00,15.13,15.13,15.07,15.07,25500.0,14.6264,14.6264,14.5684,14.5684,25500.0
2009-05-01 12:00:00,15.07,15.07,15.03,15.03,111600.0,14.5684,14.5684,14.5298,14.5298,111600.0
2009-05-01 12:30:00,15.01,15.08,15.01,15.05,8400.0,14.5104,14.5781,14.5104,14.5491,8400.0
2009-05-01 13:00:00,15.07,15.07,15.04,15.06,30300.0,14.5684,14.5684,14.5394,14.5588,30300.0
2009-05-01 13:30:00,15.05,15.09,15.05,15.06,101100.0,14.5491,14.5878,14.5491,14.5588,101100.0
2009-05-01 14:00:00,15.07,15.07,15.0,15.01,66000.0,14.5684,14.5684,14.5008,14.5104,66000.0
2009-05-01 14:30:00,15.0,15.03,14.99,15.0,12300.0,14.5008,14.5298,14.4911,14.5008,12300.0
2009-05-01 15:00:00,14.99,15.03,14.94,14.95,24600.0,14.4911,14.5298,14.4428,14.4524,24600.0
2009-05-01 15:30:00,14.94,15.0,14.92,15.0,40800.0,14.4428,14.5008,14.4234,14.5008,40800.0
2009-05-04 09:30:00,14.99,15.12,14.97,14.99,69300.0,14.4911,14.6168,14.4718,14.4911,69300.0
2009-05-04 10:00:00,15.01,15.18,15.01,15.17,66900.0,14.5104,14.6748,14.5104,14.6651,66900.0
2009-05-04 10:30:00,15.17,15.17,15.11,15.12,36300.0,14.6651,14.6651,14.6071,14.6168,36300.0
2009-05-04 11:00:00,15.11,15.17,15.11,15.13,53700.0,14.6071,14.6651,14.6071,14.6264,53700.0
2009-05-04 11:30:00,15.13,15.15,15.09,15.1,41700.0,14.6264,14.6458,14.5878,14.5974,41700.0
2009-05-04 12:00:00,15.1,15.13,15.08,15.08,39600.0,14.5974,14.6264,14.5781,14.5781,39600.0
2009-05-04 12:30:00,15.09,15.12,15.05,15.06,42000.0,14.5878,14.6168,14.5491,14.5588,42000.0
2009-05-04 13:00:00,15.05,15.08,15.05,15.07,40200.0,14.5491,14.5781,14.5491,14.5684,40200.0
2009-05-04 13:30:00,15.08,15.13,15.08,15.13,20700.0,14.5781,14.6264,14.5781,14.6264,20700.0
2009-05-04 14:00:00,15.13,15.13,15.11,15.13,60300.0,14.6264,14.6264,14.6071,14.6264,60300.0
2009-05-04 14:30:00,15.14,15.18,15.12,15.18,39600.0,14.6361,14.6748,14.6168,14.6748,39600.0
2009-05-04 15:00:00,15.17,15.22,15.17,15.21,28200.0,14.6651,14.7134,14.6651,14.7038,28200.0
2009-05-04 15:30:00,15.21,15.25,15.18,15.23,278100.0,14.7038,14.7424,14.6748,14.7231,278100.0
2009-05-05 09:30:00,15.16,15.31,15.16,15.3,80700.0,14.6554,14.8004,14.6554,14.7908,80700.0
2009-05-05 10:00:00,15.3,15.31,15.24,15.24,127500.0,14.7908,14.8004,14.7328,14.7328,127500.0
2009-05-05 10:30:00,15.23,15.24,15.15,15.16,125700.0,14.7231,14.7328,14.6458,14.6554,125700.0
2009-05-05 11:00:00,15.15,15.21,15.15,15.19,16800.0,14.6458,14.7038,14.6458,14.6844,16800.0
2009-05-05 11:30:00,15.21,15.21,15.15,15.15,26100.0,14.7038,14.7038,14.6458,14.6458,26100.0
2009-05-05 12:00:00,15.15,15.16,15.13,15.15,24000.0,14.6458,14.6554,14.6264,14.6458,24000.0
2009-05-05 12:30:00,15.15,15.2,15.14,15.19,11700.0,14.6458,14.6941,14.6361,14.6844,11700.0
2009-05-05 13:00:00,15.18,15.19,15.11,15.11,27900.0,14.6748,14.6844,14.6071,14.6071,27900.0
2009-05-05 13:30:00,15.13,15.18,15.12,15.16,29100.0,14.6264,14.6748,14.6168,14.6554,29100.0
2009-05-05 14:00:00,15.16,15.2,15.08,15.08,42900.0,14.6554,14.6941,14.5781,14.5781,42900.0
2009-05-05 14:30:00,15.07,15.18,15.07,15.16,90600.0,14.5684,14.6748,14.5684,14.6554,90600.0
2009-05-05 15:00:00,15.16,15.22,15.14,15.22,35400.0,14.6554,14.7134,14.6361,14.7134,35400.0
2009-05-05 15:30:00,15.24,15.3,15.24,15.27,48900.0,14.7328,14.7908,14.7328,14.7618,48900.0
2009-05-06 09:30:00,15.34,15.55,15.24,15.24,99300.0,14.8294,15.0324,14.7328,14.7328,99300.0
2009-05-06 10:00:00,15.25,15.26,15.0,15.0,122100.0,14.7424,14.7521,14.5008,14.5008,122100.0
2009-05-06 10:30:00,14.98,15.17,14.96,15.17,440700.0,14.4814,14.6651,14.4621,14.6651,440700.0
2009-05-06 11:00:00,15.17,15.19,15.13,15.16,191700.0,14.6651,14.6844,14.6264,14.6554,191700.0
2009-05-06 11:30:00,15.15,15.27,15.14,15.27,204300.0,14.6458,14.7618,14.6361,14.7618,204300.0
2009-05-06 12:00:00,15.27,15.3,15.23,15.29,22200.0,14.7618,14.7908,14.7231,14.7811,22200.0
2009-05-06 12:30:00,15.28,15.29,15.19,15.2,73200.0,14.7714,14.7811,14.6844,14.6941,73200.0
2009-05-06 13:00:00,15.2,15.21,15.11,15.11,131100.0,14.6941,14.7038,14.6071,14.6071,131100.0
2009-05-06 13:30:00,15.1,15.26,15.1,15.26,73800.0,14.5974,14.7521,14.5974,14.7521,73800.0
2009-05-06 14:00:00,15.26,15.27,15.23,15.27,55800.0,14.7521,14.7618,14.7231,14.7618,55800.0
2009-05-06 14:30:00,15.27,15.31,15.22,15.22,72900.0,14.7618,14.8004,14.7134,14.7134,72900.0
2009-05-06 15:00:00,15.23,15.24,15.18,15.2,66600.0,14.7231,14.7328,14.6748,14.6941,66600.0
2009-05-06 15:30:00,15.2,15.2,15.07,15.15,65700.0,14.6941,14.6941,14.5684,14.6458,65700.0
2009-05-07 09:30:00,15.32,15.48,15.28,15.45,117600.0,14.8101,14.9648,14.7714,14.9358,117600.0
2009-05-07 10:00:00,15.45,15.5,15.38,15.42,151200.0,14.9358,14.9841,14.8681,14.9068,151200.0
2009-05-07 10:30:00,15.44,15.47,15.41,15.42,202800.0,14.9261,14.9551,14.8971,14.9068,202800.0
2009-05-07 11:00:00,15.41,15.46,15.39,15.45,43800.0,14.8971,14.9454,14.8778,14.9358,43800.0
2009-05-07 11:30:00,15.45,15.57,15.45,15.53,41100.0,14.9358,15.0518,14.9358,15.0131,41100.0
2009-05-07 12:00:00,15.54,15.54,15.46,15.49,100500.0,15.0228,15.0228,14.9454,14.9744,100500.0
2009-05-07 12:30:00,15.48,15.55,15.48,15.55,30000.0,14.9648,15.0324,14.9648,15.0324,30000.0
2009-05-07 13:00:00,15.53,15.53,15.45,15.47,26400.0,15.0131,15.0131,14.9358,14.9551,26400.0
2009-05-07 13:30:00,15.48,15.48,15.38,15.41,60300.0,14.9648,14.9648,14.8681,14.8971,60300.0
2009-05-07 14:00:00,15.39,15.4,15.33,15.36,61800.0,14.8778,14.8874,14.8198,14.8488,61800.0
2009-05-07 14:30:00,15.36,15.37,15.31,15.35,157200.0,14.8488,14.8584,14.8004,14.8391,157200.0
2009-05-07 15:00:00,15.34,15.39,15.34,15.38,13200.0,14.8294,14.8778,14.8294,14.8681,13200.0
2009-05-07 15:30:00,15.35,15.43,15.29,15.38,71100.0,14.8391,14.9164,14.7811,14.8681,71100.0
2009-05-08 09:30:00,15.44,15.69,15.42,15.6,132300.0,14.9261,15.1678,14.9068,15.0808,132300.0
2009-05-08 10:00:00,15.6,15.62,15.5,15.53,80400.0,15.0808,15.1001,14.9841,15.0131,80400.0
2009-05-08 10:30:00,15.53,15.56,15.48,15.49,165600.0,15.0131,15.0421,14.9648,14.9744,165600.0
2009-05-08 11:00:00,15.49,15.49,15.39,15.39,54000.0,14.9744,14.9744,14.8778,14.8778,54000.0
2009-05-08 11:30:00,15.39,15.47,15.39,15.47,24600.0,14.8778,14.9551,14.8778,14.9551,24600.0
2009-05-08 12:00:00,15.48,15.55,15.47,15.52,40500.0,14.9648,15.0324,14.9551,15.0034,40500.0
2009-05-08 12:30:00,15.5,15.54,15.48,15.54,49800.0,14.9841,15.0228,14.9648,15.0228,49800.0
2009-05-08 13:00:00,15.55,15.59,15.53,15.57,101100.0,15.0324,15.0711,15.0131,15.0518,101100.0
2009-05-08 13:30:00,15.54,15.54,15.5,15.51,34500.0,15.0228,15.0228,14.9841,14.9938,34500.0
2009-05-08 14:00:00,15.53,15.64,15.53,15.63,38700.0,15.0131,15.1195,15.0131,15.1098,38700.0
2009-05-08 14:30:00,15.63,15.73,15.62,15.69,57900.0,15.1098,15.2065,15.1001,15.1678,57900.0
2009-05-08 15:00:00,15.71,15.71,15.62,15.62,93600.0,15.1871,15.1871,15.1001,15.1001,93600.0
2009-05-08 15:30:00,15.62,15.64,15.56,15.61,118800.0,15.1001,15.1195,15.0421,15.0905,118800.0
2009-05-11 09:30:00,15.51,15.57,15.41,15.57,122400.0,14.9938,15.0518,14.8971,15.0518,122400.0
2009-05-11 10:00:00,15.56,15.75,15.56,15.75,253200.0,15.0421,15.2258,15.0421,15.2258,253200.0
2009-05-11 10:30:00,15.75,15.83,15.74,15.76,206100.0,15.2258,15.3031,15.2161,15.2355,206100.0
2009-05-11 11:00:00,15.77,15.87,15.77,15.82,34800.0,15.2451,15.3418,15.2451,15.2935,34800.0
2009-05-11 11:30:00,15.81,15.81,15.71,15.74,58800.0,15.2838,15.2838,15.1871,15.2161,58800.0
2009-05-11 12:00:00,15.72,15.78,15.72,15.77,94500.0,15.1968,15.2548,15.1968,15.2451,94500.0
2009-05-11 12:30:00,15.77,15.78,15.76,15.76,33600.0,15.2451,15.2548,15.2355,15.2355,33600.0
2009-05-11 13:00:00,15.76,15.83,15.73,15.8,59700.0,15.2355,15.3031,15.2065,15.2741,59700.0
2009-05-11 13:30:00,15.8,15.87,15.8,15.85,53400.0,15.2741,15.3418,15.2741,15.3225,53400.0
2009-05-11 14:00:00,15.85,15.85,15.81,15.82,59100.0,15.3225,15.3225,15.2838,15.2935,59100.0
2009-05-11 14:30:00,15.83,15.86,15.79,15.86,64500.0,15.3031,15.3321,15.2645,15.3321,64500.0
2009-05-11 15:00:00,15.85,15.86,15.79,15.82,44400.0,15.3225,15.3321,15.2645,15.2935,44400.0
2009-05-11 15:30:00,15.82,15.88,15.79,15.81,129600.0,15.2935,15.3515,15.2645,15.2838,129600.0
2009-05-12 09:30:00,15.76,15.92,15.73,15.81,106800.0,15.2355,15.3901,15.2065,15.2838,106800.0
2009-05-12 10:00:00,15.79,15.81,15.69,15.76,98400.0,15.2645,15.2838,15.1678,15.2355,98400.0
2009-05-12 10:30:00,15.75,15.82,15.69,15.8,101400.0,15.2258,15.2935,15.1678,15.2741,101400.0
2009-05-12 11:00:00,15.79,15.79,15.71,15.72,42900.0,15.2645,15.2645,15.1871,15.1968,42900.0
2009-05-12 11:30:00,15.71,15.75,15.66,15.69,56100.0,15.1871,15.2258,15.1388,15.1678,56100.0
2009-05-12 12:00:00,15.69,15.69,15.61,15.65,77400.0,15.1678,15.1678,15.0905,15.1291,77400.0
2009-05-12 12:30:00,15.66,15.66,15.59,15.59,47400.0,15.1388,15.1388,15.0711,15.0711,47400.0
2009-05-12 13:00:00,15.59,15.64,15.59,15.61,36300.0,15.0711,15.1195,15.0711,15.0905,36300.0
2009-05-12 13:30:00,15.61,15.65,15.6,15.62,83700.0,15.0905,15.1291,15.0808,15.1001,83700.0
2009-05-12 14:00:00,15.62,15.65,15.55,15.55,123900.0,15.1001,15.1291,15.0324,15.0324,123900.0
2009-05-12 14:30:00,15.55,15.69,15.54,15.68,112800.0,15.0324,15.1678,15.0228,15.1581,112800.0
2009-05-12 15:00:00,15.68,15.75,15.67,15.72,130500.0,15.1581,15.2258,15.1485,15.1968,130500.0
2009-05-12 15:30:00,15.72,15.73,15.66,15.69,126900.0,15.1968,15.2065,15.1388,15.1678,126900.0
2009-05-13 09:30:00,15.55,15.64,15.5,15.62,123300.0,15.0324,15.1195,14.9841,15.1001,123300.0
2009-05-13 10:00:00,15.61,15.61,15.53,15.6,79200.0,15.0905,15.0905,15.0131,15.0808,79200.0
2009-05-13 10:30:00,15.6,15.6,15.47,15.47,64800.0,15.0808,15.0808,14.9551,14.9551,64800.0
2009-05-13 11:00:00,15.47,15.47,15.41,15.44,61200.0,14.9551,14.9551,14.8971,14.9261,61200.0
2009-05-13 11:30:00,15.43,15.43,15.35,15.36,51000.0,14.9164,14.9164,14.8391,14.8488,51000.0
2009-05-13 12:00:00,15.37,15.39,15.37,15.39,9600.0,14.8584,14.8778,14.8584,14.8778,9600.0
2009-05-13 12:30:00,15.38,15.38,15.26,15.26,54300.0,14.8681,14.8681,14.7521,14.7521,54300.0
2009-05-13 13:00:00,15.25,15.25,15.17,15.18,150000.0,14.7424,14.7424,14.6651,14.6748,150000.0
2009-05-13 13:30:00,15.17,15.3,15.17,15.3,16500.0,14.6651,14.7908,14.6651,14.7908,16500.0
2009-05-13 14:00:00,15.3,15.3,15.2,15.24,52500.0,14.7908,14.7908,14.6941,14.7328,52500.0
2009-05-13 14:30:00,15.25,15.3,15.23,15.3,14100.0,14.7424,14.7908,14.7231,14.7908,14100.0
2009-05-13 15:00:00,15.31,15.32,15.24,15.27,92100.0,14.8004,14.8101,14.7328,14.7618,92100.0
2009-05-13 15:30:00,15.28,15.32,15.23,15.26,169200.0,14.7714,14.8101,14.7231,14.7521,169200.0
2009-05-14 09:30:00,15.31,15.39,15.23,15.33,54000.0,14.8004,14.8778,14.7231,14.8198,54000.0
2009-05-14 10:00:00,15.36,15.48,15.36,15.38,66900.0,14.8488,14.9648,14.8488,14.8681,66900.0
2009-05-14 10:30:00,15.4,15.4,15.29,15.32,49500.0,14.8874,14.8874,14.7811,14.8101,49500.0
2009-05-14 11:00:00,15.35,15.38,15.33,15.33,21000.0,14.8391,14.8681,14.8198,14.8198,21000.0
2009-05-14 11:30:00,15.34,15.35,15.29,15.29,23400.0,14.8294,14.8391,14.7811,14.7811,23400.0
2009-05-14 12:00:00,15.31,15.33,15.3,15.33,30600.0,14.8004,14.8198,14.7908,14.8198,30600.0
2009-05-14 12:30:00,15.33,15.36,15.32,15.33,35400.0,14.8198,14.8488,14.8101,14.8198,35400.0
2009-05-14 13:00:00,15.32,15.35,15.29,15.32,33300.0,14.8101,14.8391,14.7811,14.8101,33300.0
2009-05-14 13:30:00,15.32,15.36,15.32,15.34,20700.0,14.8101,14.8488,14.8101,14.8294,20700.0
2009-05-14 14:00:00,15.33,15.39,15.33,15.37,31500.0,14.8198,14.8778,14.8198,14.8584,31500.0
2009-05-14 14:30:00,15.37,15.41,15.36,15.37,21300.0,14.8584,14.8971,14.8488,14.8584,21300.0
2009-05-14 15:00:00,15.37,15.37,15.33,15.33,66000.0,14.8584,14.8584,14.8198,14.8198,66000.0
2009-05-14 15:30:00,15.33,15.34,15.26,15.28,110700.0,14.8198,14.8294,14.7521,14.7714,110700.0
2009-05-15 09:30:00,15.22,15.23,15.05,15.12,283800.0,14.7134,14.7231,14.5491,14.6168,283800.0
2009-05-15 10:00:00,15.11,15.16,15.08,15.15,93000.0,14.6071,14.6554,14.5781,14.6458,93000.0
2009-05-15 10:30:00,15.15,15.19,15.15,15.19,28800.0,14.6458,14.6844,14.6458,14.6844,28800.0
2009-05-15 11:00:00,15.19,15.22,15.17,15.17,62700.0,14.6844,14.7134,14.6651,14.6651,62700.0
2009-05-15 11:30:00,15.17,15.2,15.07,15.07,44700.0,14.6651,14.6941,14.5684,14.5684,44700.0
2009-05-15 12:00:00,15.05,15.14,15.05,15.12,25800.0,14.5491,14.6361,14.5491,14.6168,25800.0
2009-05-15 12:30:00,15.12,15.15,15.11,15.13,52800.0,14.6168,14.6458,14.6071,14.6264,52800.0
2009-05-15 13:00:00,15.13,15.15,15.11,15.11,23700.0,14.6264,14.6458,14.6071,14.6071,23700.0
2009-05-15 13:30:00,15.1,15.11,15.06,15.08,80700.0,14.5974,14.6071,14.5588,14.5781,80700.0
2009-05-15 14:00:00,15.08,15.14,15.06,15.14,43800.0,14.5781,14.6361,14.5588,14.6361,43800.0
2009-05-15 14:30:00,15.13,15.13,15.06,15.08,41400.0,14.6264,14.6264,14.5588,14.5781,41400.0
2009-05-15 15:00:00,15.08,15.12,15.02,15.11,78300.0,14.5781,14.6168,14.5201,14.6071,78300.0
2009-05-15 15:30:00,15.1,15.13,15.08,15.1,111600.0,14.5974,14.6264,14.5781,14.5974,111600.0
2009-05-18 09:30:00,15.15,15.25,15.08,15.08,240900.0,14.6458,14.7424,14.5781,14.5781,240900.0
2009-05-18 10:00:00,15.08,15.1,14.99,15.1,156000.0,14.5781,14.5974,14.4911,14.5974,156000.0
2009-05-18 10:30:00,15.1,15.17,15.1,15.15,62700.0,14.5974,14.6651,14.5974,14.6458,62700.0
2009-05-18 11:00:00,15.14,15.15,15.07,15.11,54600.0,14.6361,14.6458,14.5684,14.6071,54600.0
2009-05-18 11:30:00,15.12,15.15,15.11,15.14,47700.0,14.6168,14.6458,14.6071,14.6361,47700.0
2009-05-18 12:00:00,15.14,15.18,15.13,15.18,30000.0,14.6361,14.6748,14.6264,14.6748,30000.0
2009-05-18 12:30:00,15.18,15.22,15.16,15.18,40200.0,14.6748,14.7134,14.6554,14.6748,40200.0
2009-05-18 13:00:00,15.16,15.18,15.14,15.17,39900.0,14.6554,14.6748,14.6361,14.6651,39900.0
2009-05-18 13:30:00,15.17,15.21,15.16,15.21,22200.0,14.6651,14.7038,14.6554,14.7038,22200.0
2009-05-18 14:00:00,15.18,15.21,15.16,15.19,34500.0,14.6748,14.7038,14.6554,14.6844,34500.0
2009-05-18 14:30:00,15.19,15.35,15.19,15.33,97500.0,14.6844,14.8391,14.6844,14.8198,97500.0
2009-05-18 15:00:00,15.33,15.33,15.24,15.24,147000.0,14.8198,14.8198,14.7328,14.7328,147000.0
2009-05-18 15:30:00,15.24,15.32,15.22,15.29,201000.0,14.7328,14.8101,14.7134,14.7811,201000.0
2009-05-19 09:30:00,15.28,15.32,15.17,15.22,160500.0,14.7714,14.8101,14.6651,14.7134,160500.0
2009-05-19 10:00:00,15.21,15.33,15.18,15.33,147600.0,14.7038,14.8198,14.6748,14.8198,147600.0
2009-05-19 10:30:00,15.33,15.39,15.29,15.29,20100.0,14.8198,14.8778,14.7811,14.7811,20100.0
2009-05-19 11:00:00,15.27,15.28,15.2,15.23,45300.0,14.7618,14.7714,14.6941,14.7231,45300.0
2009-05-19 11:30:00,15.24,15.27,15.23,15.25,26100.0,14.7328,14.7618,14.7231,14.7424,26100.0
2009-05-19 12:00:00,15.25,15.25,15.23,15.25,29700.0,14.7424,14.7424,14.7231,14.7424,29700.0
2009-05-19 12:30:00,15.25,15.25,15.23,15.23,32100.0,14.7424,14.7424,14.7231,14.7231,32100.0
2009-05-19 13:00:00,15.23,15.31,15.23,15.31,19200.0,14.7231,14.8004,14.7231,14.8004,19200.0
2009-05-19 13:30:00,15.32,15.32,15.28,15.29,60000.0,14.8101,14.8101,14.7714,14.7811,60000.0
2009-05-19 14:00:00,15.28,15.35,15.27,15.35,29400.0,14.7714,14.8391,14.7618,14.8391,29400.0
2009-05-19 14:30:00,15.34,15.4,15.34,15.37,78300.0,14.8294,14.8874,14.8294,14.8584,78300.0
2009-05-19 15:00:00,15.37,15.4,15.37,15.4,51000.0,14.8584,14.8874,14.8584,14.8874,51000.0
2009-05-19 15:30:00,15.4,15.4,15.33,15.34,105000.0,14.8874,14.8874,14.8198,14.8294,105000.0
2009-05-20 09:30:00,15.39,15.55,15.33,15.55,322800.0,14.8778,15.0324,14.8198,15.0324,322800.0
2009-05-20 10:00:00,15.56,15.63,15.53,15.58,245400.0,15.0421,15.1098,15.0131,15.0615,245400.0
2009-05-20 10:30:00,15.59,15.63,15.57,15.6,36000.0,15.0711,15.1098,15.0518,15.0808,36000.0
2009-05-20 11:00:00,15.59,15.6,15.55,15.55,76800.0,15.0711,15.0808,15.0324,15.0324,76800.0
2009-05-20 11:30:00,15.58,15.59,15.51,15.52,41700.0,15.0615,15.0711,14.9938,15.0034,41700.0
2009-05-20 12:00:00,15.51,15.55,15.51,15.54,13800.0,14.9938,15.0324,14.9938,15.0228,13800.0
2009-05-20 12:30:00,15.53,15.53,15.47,15.47,63600.0,15.0131,15.0131,14.9551,14.9551,63600.0
2009-05-20 13:00:00,15.45,15.51,15.45,15.51,27000.0,14.9358,14.9938,14.9358,14.9938,27000.0
2009-05-20 13:30:00,15.52,15.53,15.52,15.53,15000.0,15.0034,15.0131,15.0034,15.0131,15000.0
2009-05-20 14:00:00,15.52,15.57,15.47,15.54,52500.0,15.0034,15.0518,14.9551,15.0228,52500.0
2009-05-20 14:30:00,15.54,15.59,15.51,15.56,52500.0,15.0228,15.0711,14.9938,15.0421,52500.0
2009-05-20 15:00:00,15.55,15.55,15.44,15.46,92700.0,15.0324,15.0324,14.9261,14.9454,92700.0
2009-05-20 15:30:00,15.48,15.48,15.35,15.37,158700.0,14.9648,14.9648,14.8391,14.8584,158700.0
2009-05-21 09:30:00,15.16,15.29,15.12,15.16,208500.0,14.6554,14.7811,14.6168,14.6554,208500.0
2009-05-21 10:00:00,15.17,15.23,15.09,15.09,114000.0,14.6651,14.7231,14.5878,14.5878,114000.0
2009-05-21 10:30:00,15.1,15.16,15.03,15.03,78300.0,14.5974,14.6554,14.5298,14.5298,78300.0
2009-05-21 11:00:00,15.03,15.04,14.98,15.0,70800.0,14.5298,14.5394,14.4814,14.5008,70800.0
2009-05-21 11:30:00,15.0,15.07,15.0,15.06,6000.0,14.5008,14.5684,14.5008,14.5588,6000.0
2009-05-21 12:00:00,15.07,15.07,14.98,14.99,61500.0,14.5684,14.5684,14.4814,14.4911,61500.0
2009-05-21 12:30:00,15.01,15.02,14.99,15.02,15000.0,14.5104,14.5201,14.4911,14.5201,15000.0
2009-05-21 13:00:00,15.04,15.06,15.01,15.01,10800.0,14.5394,14.5588,14.5104,14.5104,10800.0
2009-05-21 13:30:00,15.02,15.05,15.0,15.01,22200.0,14.5201,14.5491,14.5008,14.5104,22200.0
2009-05-21 14:00:00,15.04,15.04,14.93,14.95,26700.0,14.5394,14.5394,14.4331,14.4524,26700.0
2009-05-21 14:30:00,14.95,14.99,14.94,14.95,34500.0,14.4524,14.4911,14.4428,14.4524,34500.0
2009-05-21 15:00:00,14.98,15.04,14.97,15.03,31500.0,14.4814,14.5394,14.4718,14.5298,31500.0
2009-05-21 15:30:00,15.07,15.15,15.05,15.15,124200.0,14.5684,14.6458,14.5491,14.6458,124200.0
2009-05-22 09:30:00,15.18,15.25,15.03,15.11,172500.0,14.6748,14.7424,14.5298,14.6071,172500.0
2009-05-22 10:00:00,15.11,15.18,15.08,15.17,68400.0,14.6071,14.6748,14.5781,14.6651,68400.0
2009-05-22 10:30:00,15.16,15.21,15.12,15.2,47100.0,14.6554,14.7038,14.6168,14.6941,47100.0
2009-05-22 11:00:00,15.21,15.23,15.17,15.21,85500.0,14.7038,14.7231,14.6651,14.7038,85500.0
2009-05-22 11:30:00,15.22,15.22,15.17,15.17,16200.0,14.7134,14.7134,14.6651,14.6651,16200.0
2009-05-22 12:00:00,15.18,15.18,15.1,15.1,35100.0,14.6748,14.6748,14.5974,14.5974,35100.0
2009-05-22 12:30:00,15.1,15.19,15.09,15.19,24900.0,14.5974,14.6844,14.5878,14.6844,24900.0
2009-05-22 13:00:00,15.2,15.21,15.18,15.18,11100.0,14.6941,14.7038,14.6748,14.6748,11100.0
2009-05-22 13:30:00,15.18,15.19,15.14,15.14,19800.0,14.6748,14.6844,14.6361,14.6361,19800.0
2009-05-22 14:00:00,15.16,15.21,15.16,15.21,26400.0,14.6554,14.7038,14.6554,14.7038,26400.0
2009-05-22 14:30:00,15.18,15.22,15.18,15.22,4200.0,14.6748,14.7134,14.6748,14.7134,4200.0
2009-05-22 15:00:00,15.22,15.23,15.16,15.17,47400.0,14.7134,14.7231,14.6554,14.6651,47400.0
2009-05-22 15:30:00,15.17,15.19,15.08,15.08,158700.0,14.6651,14.6844,14.5781,14.5781,158700.0
2009-05-26 09:30:00,14.99,15.26,14.97,15.25,73200.0,14.4911,14.7521,14.4718,14.7424,73200.0
2009-05-26 10:00:00,15.29,15.53,15.29,15.46,116700.0,14.7811,15.0131,14.7811,14.9454,116700.0
2009-05-26 10:30:00,15.47,15.53,15.45,15.5,98700.0,14.9551,15.0131,14.9358,14.9841,98700.0
2009-05-26 11:00:00,15.49,15.49,15.41,15.47,15000.0,14.9744,14.9744,14.8971,14.9551,15000.0
2009-05-26 11:30:00,15.48,15.56,15.47,15.56,39300.0,14.9648,15.0421,14.9551,15.0421,39300.0
2009-05-26 12:00:00,15.56,15.57,15.49,15.52,17700.0,15.0421,15.0518,14.9744,15.0034,17700.0
2009-05-26 12:30:00,15.52,15.54,15.49,15.53,42300.0,15.0034,15.0228,14.9744,15.0131,42300.0
2009-05-26 13:00:00,15.53,15.53,15.5,15.51,21300.0,15.0131,15.0131,14.9841,14.9938,21300.0
2009-05-26 13:30:00,15.5,15.51,15.48,15.51,11100.0,14.9841,14.9938,14.9648,14.9938,11100.0
2009-05-26 14:00:00,15.5,15.54,15.48,15.49,27000.0,14.9841,15.0228,14.9648,14.9744,27000.0
2009-05-26 14:30:00,15.48,15.52,15.43,15.43,14100.0,14.9648,15.0034,14.9164,14.9164,14100.0
2009-05-26 15:00:00,15.42,15.46,15.4,15.45,30000.0,14.9068,14.9454,14.8874,14.9358,30000.0
2009-05-26 15:30:00,15.46,15.52,15.43,15.52,63600.0,14.9454,15.0034,14.9164,15.0034,63600.0
2009-05-27 09:30:00,15.45,15.49,15.39,15.49,122400.0,14.9358,14.9744,14.8778,14.9744,122400.0
2009-05-27 10:00:00,15.53,15.61,15.43,15.59,47100.0,15.0131,15.0905,14.9164,15.0711,47100.0
2009-05-27 10:30:00,15.58,15.66,15.56,15.64,57600.0,15.0615,15.1388,15.0421,15.1195,57600.0
2009-05-27 11:00:00,15.65,15.71,15.65,15.69,34500.0,15.1291,15.1871,15.1291,15.1678,34500.0
2009-05-27 11:30:00,15.68,15.72,15.67,15.69,58500.0,15.1581,15.1968,15.1485,15.1678,58500.0
2009-05-27 12:00:00,15.7,15.74,15.68,15.68,31200.0,15.1775,15.2161,15.1581,15.1581,31200.0
2009-05-27 12:30:00,15.65,15.66,15.62,15.63,52500.0,15.1291,15.1388,15.1001,15.1098,52500.0
2009-05-27 13:00:00,15.67,15.73,15.67,15.73,48000.0,15.1485,15.2065,15.1485,15.2065,48000.0
2009-05-27 13:30:00,15.72,15.72,15.54,15.58,62700.0,15.1968,15.1968,15.0228,15.0615,62700.0
2009-05-27 14:00:00,15.58,15.59,15.54,15.56,136800.0,15.0615,15.0711,15.0228,15.0421,136800.0
2009-05-27 14:30:00,15.58,15.63,15.55,15.61,72600.0,15.0615,15.1098,15.0324,15.0905,72600.0
2009-05-27 15:00:00,15.61,15.63,15.49,15.5,66900.0,15.0905,15.1098,14.9744,14.9841,66900.0
2009-05-27 15:30:00,15.5,15.53,15.46,15.49,130200.0,14.9841,15.0131,14.9454,14.9744,130200.0
2009-05-28 09:30:00,15.56,15.69,15.56,15.58,107100.0,15.0421,15.1678,15.0421,15.0615,107100.0
2009-05-28 10:00:00,15.51,15.51,15.32,15.37,76500.0,14.9938,14.9938,14.8101,14.8584,76500.0
2009-05-28 10:30:00,15.37,15.42,15.33,15.42,35400.0,14.8584,14.9068,14.8198,14.9068,35400.0
2009-05-28 11:00:00,15.41,15.48,15.41,15.46,23100.0,14.8971,14.9648,14.8971,14.9454,23100.0
2009-05-28 11:30:00,15.46,15.52,15.46,15.51,21000.0,14.9454,15.0034,14.9454,14.9938,21000.0
2009-05-28 12:00:00,15.51,15.52,15.4,15.42,24900.0,14.9938,15.0034,14.8874,14.9068,24900.0
2009-05-28 12:30:00,15.41,15.44,15.4,15.4,21000.0,14.8971,14.9261,14.8874,14.8874,21000.0
2009-05-28 13:00:00,15.43,15.59,15.41,15.56,66600.0,14.9164,15.0711,14.8971,15.0421,66600.0
2009-05-28 13:30:00,15.55,15.58,15.5,15.53,60000.0,15.0324,15.0615,14.9841,15.0131,60000.0
2009-05-28 14:00:00,15.54,15.6,15.53,15.59,34200.0,15.0228,15.0808,15.0131,15.0711,34200.0
2009-05-28 14:30:00,15.59,15.63,15.55,15.58,26400.0,15.0711,15.1098,15.0324,15.0615,26400.0
2009-05-28 15:00:00,15.56,15.59,15.49,15.51,46500.0,15.0421,15.0711,14.9744,14.9938,46500.0
2009-05-28 15:30:00,15.5,15.56,15.5,15.5,237000.0,14.9841,15.0421,14.9841,14.9841,237000.0
2009-05-29 09:30:00,15.51,15.56,15.29,15.35,250200.0,14.9938,15.0421,14.7811,14.8391,250200.0
2009-05-29 10:00:00,15.34,15.45,15.34,15.44,47100.0,14.8294,14.9358,14.8294,14.9261,47100.0
2009-05-29 10:30:00,15.44,15.47,15.39,15.47,79200.0,14.9261,14.9551,14.8778,14.9551,79200.0
2009-05-29 11:00:00,15.46,15.47,15.38,15.38,63900.0,14.9454,14.9551,14.8681,14.8681,63900.0
2009-05-29 11:30:00,15.35,15.42,15.35,15.36,71400.0,14.8391,14.9068,14.8391,14.8488,71400.0
2009-05-29 12:00:00,15.36,15.43,15.35,15.43,105600.0,14.8488,14.9164,14.8391,14.9164,105600.0
2009-05-29 12:30:00,15.42,15.47,15.42,15.47,47700.0,14.9068,14.9551,14.9068,14.9551,47700.0
2009-05-29 13:00:00,15.47,15.55,15.47,15.54,68400.0,14.9551,15.0324,14.9551,15.0228,68400.0
2009-05-29 13:30:00,15.54,15.57,15.54,15.55,15000.0,15.0228,15.0518,15.0228,15.0324,15000.0
2009-05-29 14:00:00,15.55,15.58,15.53,15.55,76800.0,15.0324,15.0615,15.0131,15.0324,76800.0
2009-05-29 14:30:00,15.56,15.56,15.49,15.51,96300.0,15.0421,15.0421,14.9744,14.9938,96300.0
2009-05-29 15:00:00,15.51,15.55,15.49,15.52,78900.0,14.9938,15.0324,14.9744,15.0034,78900.0
2009-05-29 15:30:00,15.53,15.65,15.52,15.65,347700.0,15.0131,15.1291,15.0034,15.1291,347700.0
2009-06-01 09:30:00,15.83,15.85,15.7,15.77,206100.0,15.3031,15.3225,15.1775,15.2451,206100.0
2009-06-01 10:00:00,15.77,15.89,15.77,15.87,84300.0,15.2451,15.3611,15.2451,15.3418,84300.0
2009-06-01 10:30:00,15.85,15.88,15.84,15.84,158400.0,15.3225,15.3515,15.3128,15.3128,158400.0
2009-06-01 11:00:00,15.84,15.85,15.81,15.83,54600.0,15.3128,15.3225,15.2838,15.3031,54600.0
2009-06-01 11:30:00,15.83,15.84,15.8,15.82,22200.0,15.3031,15.3128,15.2741,15.2935,22200.0
2009-06-01 12:00:00,15.81,15.81,15.75,15.78,18000.0,15.2838,15.2838,15.2258,15.2548,18000.0
2009-06-01 12:30:00,15.77,15.78,15.69,15.71,100500.0,15.2451,15.2548,15.1678,15.1871,100500.0
2009-06-01 13:00:00,15.69,15.71,15.66,15.68,25500.0,15.1678,15.1871,15.1388,15.1581,25500.0
2009-06-01 13:30:00,15.68,15.71,15.66,15.7,93300.0,15.1581,15.1871,15.1388,15.1775,93300.0
2009-06-01 14:00:00,15.69,15.71,15.64,15.67,54600.0,15.1678,15.1871,15.1195,15.1485,54600.0
2009-06-01 14:30:00,15.66,15.73,15.66,15.7,45900.0,15.1388,15.2065,15.1388,15.1775,45900.0
2009-06-01 15:00:00,15.7,15.73,15.66,15.73,58500.0,15.1775,15.2065,15.1388,15.2065,58500.0
2009-06-01 15:30:00,15.72,15.76,15.67,15.72,83700.0,15.1968,15.2355,15.1485,15.1968,83700.0
2009-06-02 09:30:00,15.67,15.9,15.62,15.9,157200.0,15.1485,15.3708,15.1001,15.3708,157200.0
2009-06-02 10:00:00,15.91,16.01,15.91,15.99,136500.0,15.3805,15.4771,15.3805,15.4578,136500.0
2009-06-02 10:30:00,16.0,16.0,15.88,15.91,23700.0,15.4675,15.4675,15.3515,15.3805,23700.0
2009-06-02 11:00:00,15.92,16.01,15.91,16.0,22200.0,15.3901,15.4771,15.3805,15.4675,22200.0
2009-06-02 11:30:00,15.98,16.03,15.94,16.02,33000.0,15.4481,15.4965,15.4095,15.4868,33000.0
2009-06-02 12:00:00,16.02,16.04,15.96,15.96,54300.0,15.4868,15.5061,15.4288,15.4288,54300.0
2009-06-02 12:30:00,15.98,16.06,15.96,16.03,31500.0,15.4481,15.5255,15.4288,15.4965,31500.0
2009-06-02 13:00:00,16.03,16.07,16.03,16.07,28500.0,15.4965,15.5351,15.4965,15.5351,28500.0
2009-06-02 13:30:00,16.07,16.11,16.07,16.1,89700.0,15.5351,15.5738,15.5351,15.5641,89700.0
2009-06-02 14:00:00,16.1,16.13,16.07,16.12,52800.0,15.5641,15.5931,15.5351,15.5835,52800.0
2009-06-02 14:30:00,16.13,16.15,16.11,16.12,172500.0,15.5931,15.6125,15.5738,15.5835,172500.0
2009-06-02 15:00:00,16.11,16.13,16.08,16.11,183600.0,15.5738,15.5931,15.5448,15.5738,183600.0
2009-06-02 15:30:00,16.1,16.13,16.02,16.03,141300.0,15.5641,15.5931,15.4868,15.4965,141300.0
2009-06-03 09:30:00,15.96,16.14,15.96,16.12,254100.0,15.4288,15.6028,15.4288,15.5835,254100.0
2009-06-03 10:00:00,16.11,16.34,16.09,16.33,642300.0,15.5738,15.7962,15.5545,15.7865,642300.0
2009-06-03 10:30:00,16.32,16.4,16.32,16.37,175500.0,15.7768,15.8542,15.7768,15.8252,175500.0
2009-06-03 11:00:00,16.38,16.38,16.29,16.32,106200.0,15.8348,15.8348,15.7478,15.7768,106200.0
2009-06-03 11:30:00,16.32,16.38,16.32,16.33,89400.0,15.7768,15.8348,15.7768,15.7865,89400.0
2009-06-03 12:00:00,16.33,16.42,16.33,16.38,55500.0,15.7865,15.8735,15.7865,15.8348,55500.0
2009-06-03 12:30:00,16.37,16.37,16.31,16.31,36000.0,15.8252,15.8252,15.7672,15.7672,36000.0
2009-06-03 13:00:00,16.31,16.33,16.3,16.31,17700.0,15.7672,15.7865,15.7575,15.7672,17700.0
2009-06-03 13:30:00,16.32,16.33,16.27,16.3,21600.0,15.7768,15.7865,15.7285,15.7575,21600.0
2009-06-03 14:00:00,16.33,16.34,16.27,16.28,34500.0,15.7865,15.7962,15.7285,15.7382,34500.0
2009-06-03 14:30:00,16.27,16.34,16.25,16.32,39000.0,15.7285,15.7962,15.7092,15.7768,39000.0
2009-06-03 15:00:00,16.32,16.33,16.26,16.26,24900.0,15.7768,15.7865,15.7188,15.7188,24900.0
2009-06-03 15:30:00,16.25,16.34,16.25,16.33,121800.0,15.7092,15.7962,15.7092,15.7865,121800.0
2009-06-04 09:30:00,16.42,16.43,16.31,16.31,150600.0,15.8735,15.8832,15.7672,15.7672,150600.0
2009-06-04 10:00:00,16.33,16.33,16.17,16.21,85200.0,15.7865,15.7865,15.6318,15.6705,85200.0
2009-06-04 10:30:00,16.23,16.25,16.19,16.23,60600.0,15.6898,15.7092,15.6511,15.6898,60600.0
2009-06-04 11:00:00,16.23,16.24,16.17,16.22,21600.0,15.6898,15.6995,15.6318,15.6801,21600.0
2009-06-04 11:30:00,16.2,16.22,16.19,16.19,22200.0,15.6608,15.6801,15.6511,15.6511,22200.0
2009-06-04 12:00:00,16.17,16.22,16.14,16.21,67800.0,15.6318,15.6801,15.6028,15.6705,67800.0
2009-06-04 12:30:00,16.22,16.24,16.21,16.21,12600.0,15.6801,15.6995,15.6705,15.6705,12600.0
2009-06-04 13:00:00,16.22,16.24,16.2,16.22,42000.0,15.6801,15.6995,15.6608,15.6801,42000.0
2009-06-04 13:30:00,16.24,16.27,16.19,16.19,35400.0,15.6995,15.7285,15.6511,15.6511,35400.0
2009-06-04 14:00:00,16.21,16.22,16.18,16.21,38100.0,15.6705,15.6801,15.6415,15.6705,38100.0
2009-06-04 14:30:00,16.21,16.24,16.17,16.17,32100.0,15.6705,15.6995,15.6318,15.6318,32100.0
2009-06-04 15:00:00,16.17,16.2,16.16,16.2,39900.0,15.6318,15.6608,15.6221,15.6608,39900.0
2009-06-04 15:30:00,16.19,16.24,16.16,16.21,70500.0,15.6511,15.6995,15.6221,15.6705,70500.0
2009-06-05 09:30:00,16.37,16.37,16.07,16.1,115800.0,15.8252,15.8252,15.5351,15.5641,115800.0
2009-06-05 10:00:00,16.12,16.12,16.0,16.03,47400.0,15.5835,15.5835,15.4675,15.4965,47400.0
2009-06-05 10:30:00,16.02,16.09,15.99,16.02,221700.0,15.4868,15.5545,15.4578,15.4868,221700.0
2009-06-05 11:00:00,16.04,16.08,16.02,16.05,37800.0,15.5061,15.5448,15.4868,15.5158,37800.0
2009-06-05 11:30:00,16.03,16.07,16.0,16.06,49500.0,15.4965,15.5351,15.4675,15.5255,49500.0
2009-06-05 12:00:00,16.05,16.13,16.05,16.13,28200.0,15.5158,15.5931,15.5158,15.5931,28200.0
2009-06-05 12:30:00,16.13,16.17,16.12,16.14,21000.0,15.5931,15.6318,15.5835,15.6028,21000.0
2009-06-05 13:00:00,16.15,16.17,16.12,16.14,29100.0,15.6125,15.6318,15.5835,15.6028,29100.0
2009-06-05 13:30:00,16.13,16.2,16.13,16.15,14100.0,15.5931,15.6608,15.5931,15.6125,14100.0
2009-06-05 14:00:00,16.16,16.16,16.01,16.03,24900.0,15.6221,15.6221,15.4771,15.4965,24900.0
2009-06-05 14:30:00,16.01,16.05,16.0,16.05,161400.0,15.4771,15.5158,15.4675,15.5158,161400.0
2009-06-05 15:00:00,16.02,16.09,16.02,16.08,24300.0,15.4868,15.5545,15.4868,15.5448,24300.0
2009-06-05 15:30:00,16.06,16.14,16.06,16.13,54600.0,15.5255,15.6028,15.5255,15.5931,54600.0
2009-06-08 09:30:00,16.03,16.17,16.03,16.08,122400.0,15.4965,15.6318,15.4965,15.5448,122400.0
2009-06-08 10:00:00,16.09,16.09,15.95,15.95,72300.0,15.5545,15.5545,15.4191,15.4191,72300.0
2009-06-08 10:30:00,15.94,15.99,15.92,15.97,41400.0,15.4095,15.4578,15.3901,15.4385,41400.0
2009-06-08 11:00:00,15.98,16.0,15.94,15.94,72900.0,15.4481,15.4675,15.4095,15.4095,72900.0
2009-06-08 11:30:00,15.93,15.93,15.89,15.92,31500.0,15.3998,15.3998,15.3611,15.3901,31500.0
2009-06-08 12:00:00,15.92,15.92,15.88,15.89,33300.0,15.3901,15.3901,15.3515,15.3611,33300.0
2009-06-08 12:30:00,15.88,15.95,15.88,15.93,11700.0,15.3515,15.4191,15.3515,15.3998,11700.0
2009-06-08 13:00:00,15.93,15.95,15.93,15.95,11400.0,15.3998,15.4191,15.3998,15.4191,11400.0
2009-06-08 13:30:00,15.94,16.01,15.93,15.98,8700.0,15.4095,15.4771,15.3998,15.4481,8700.0
2009-06-08 14:00:00,15.98,15.98,15.96,15.96,3900.0,15.4481,15.4481,15.4288,15.4288,3900.0
2009-06-08 14:30:00,15.98,15.98,15.94,15.96,24900.0,15.4481,15.4481,15.4095,15.4288,24900.0
2009-06-08 15:00:00,15.99,16.09,15.97,16.07,37800.0,15.4578,15.5545,15.4385,15.5351,37800.0
2009-06-08 15:30:00,16.09,16.18,15.97,15.98,51900.0,15.5545,15.6415,15.4385,15.4481,51900.0
2009-06-09 09:30:00,16.08,16.1,16.01,16.02,92700.0,15.5448,15.5641,15.4771,15.4868,92700.0
2009-06-09 10:00:00,16.04,16.07,16.0,16.07,15300.0,15.5061,15.5351,15.4675,15.5351,15300.0
2009-06-09 10:30:00,16.07,16.1,16.02,16.03,22500.0,15.5351,15.5641,15.4868,15.4965,22500.0
2009-06-09 11:00:00,16.02,16.04,16.01,16.04,15900.0,15.4868,15.5061,15.4771,15.5061,15900.0
2009-06-09 11:30:00,16.02,16.03,16.02,16.02,2700.0,15.4868,15.4965,15.4868,15.4868,2700.0
2009-06-09 12:00:00,16.03,16.06,16.03,16.05,10200.0,15.4965,15.5255,15.4965,15.5158,10200.0
2009-06-09 12:30:00,16.05,16.05,16.03,16.05,8100.0,15.5158,15.5158,15.4965,15.5158,8100.0
2009-06-09 13:00:00,16.04,16.06,16.02,16.05,58200.0,15.5061,15.5255,15.4868,15.5158,58200.0
2009-06-09 13:30:00,16.04,16.07,16.04,16.07,19500.0,15.5061,15.5351,15.5061,15.5351,19500.0
2009-06-09 14:00:00,16.07,16.13,16.06,16.1,23100.0,15.5351,15.5931,15.5255,15.5641,23100.0
2009-06-09 14:30:00,16.13,16.15,16.09,16.11,22200.0,15.5931,15.6125,15.5545,15.5738,22200.0
2009-06-09 15:00:00,16.12,16.13,16.08,16.1,40200.0,15.5835,15.5931,15.5448,15.5641,40200.0
2009-06-09 15:30:00,16.09,16.12,16.06,16.06,62700.0,15.5545,15.5835,15.5255,15.5255,62700.0
2009-06-10 09:30:00,16.22,16.25,15.93,15.96,51300.0,15.6801,15.7092,15.3998,15.4288,51300.0
2009-06-10 10:00:00,15.96,15.96,15.87,15.9,54600.0,15.4288,15.4288,15.3418,15.3708,54600.0
2009-06-10 10:30:00,15.9,15.93,15.87,15.93,6600.0,15.3708,15.3998,15.3418,15.3998,6600.0
2009-06-10 11:00:00,15.9,15.92,15.86,15.86,9600.0,15.3708,15.3901,15.3321,15.3321,9600.0
2009-06-10 11:30:00,15.85,15.88,15.85,15.85,26100.0,15.3225,15.3515,15.3225,15.3225,26100.0
2009-06-10 12:00:00,15.86,15.96,15.86,15.92,5700.0,15.3321,15.4288,15.3321,15.3901,5700.0
2009-06-10 12:30:00,15.9,15.9,15.88,15.9,3000.0,15.3708,15.3708,15.3515,15.3708,3000.0
2009-06-10 13:00:00,15.9,15.9,15.83,15.87,16800.0,15.3708,15.3708,15.3031,15.3418,16800.0
2009-06-10 13:30:00,15.85,15.85,15.78,15.83,30600.0,15.3225,15.3225,15.2548,15.3031,30600.0
2009-06-10 14:00:00,15.8,15.85,15.79,15.85,13800.0,15.2741,15.3225,15.2645,15.3225,13800.0
2009-06-10 14:30:00,15.8,15.96,15.8,15.96,37800.0,15.2741,15.4288,15.2741,15.4288,37800.0
2009-06-10 15:00:00,15.93,15.93,15.83,15.84,21300.0,15.3998,15.3998,15.3031,15.3128,21300.0
2009-06-10 15:30:00,15.89,15.98,15.89,15.97,52800.0,15.3611,15.4481,15.3611,15.4385,52800.0
2009-06-11 09:30:00,16.0,16.24,15.97,16.2,60000.0,15.4675,15.6995,15.4385,15.6608,60000.0
2009-06-11 10:00:00,16.19,16.19,16.1,16.12,38700.0,15.6511,15.6511,15.5641,15.5835,38700.0
2009-06-11 10:30:00,16.13,16.16,16.12,16.12,15000.0,15.5931,15.6221,15.5835,15.5835,15000.0
2009-06-11 11:00:00,16.1,16.16,16.1,16.16,5700.0,15.5641,15.6221,15.5641,15.6221,5700.0
2009-06-11 11:30:00,16.17,16.18,16.15,16.18,3900.0,15.6318,15.6415,15.6125,15.6415,3900.0
2009-06-11 12:00:00,16.16,16.18,16.14,16.18,58500.0,15.6221,15.6415,15.6028,15.6415,58500.0
2009-06-11 12:30:00,16.18,16.25,16.18,16.25,12600.0,15.6415,15.7092,15.6415,15.7092,12600.0
2009-06-11 13:00:00,16.28,16.37,16.28,16.37,35700.0,15.7382,15.8252,15.7382,15.8252,35700.0
2009-06-11 13:30:00,16.37,16.39,16.34,16.38,31800.0,15.8252,15.8445,15.7962,15.8348,31800.0
2009-06-11 14:00:00,16.37,16.37,16.3,16.35,35700.0,15.8252,15.8252,15.7575,15.8058,35700.0
2009-06-11 14:30:00,16.35,16.38,16.31,16.36,38400.0,15.8058,15.8348,15.7672,15.8155,38400.0
2009-06-11 15:00:00,16.35,16.36,16.29,16.3,23400.0,15.8058,15.8155,15.7478,15.7575,23400.0
2009-06-11 15:30:00,16.29,16.3,16.18,16.18,58500.0,15.7478,15.7575,15.6415,15.6415,58500.0
2009-06-12 09:30:00,16.1,16.22,16.06,16.16,69300.0,15.5641,15.6801,15.5255,15.6221,69300.0
2009-06-12 10:00:00,16.12,16.15,16.09,16.13,10800.0,15.5835,15.6125,15.5545,15.5931,10800.0
2009-06-12 10:30:00,16.13,16.25,16.13,16.25,37200.0,15.5931,15.7092,15.5931,15.7092,37200.0
2009-06-12 11:00:00,16.24,16.24,16.22,16.22,19800.0,15.6995,15.6995,15.6801,15.6801,19800.0
2009-06-12 11:30:00,16.23,16.25,16.16,16.16,13500.0,15.6898,15.7092,15.6221,15.6221,13500.0
2009-06-12 12:00:00,16.18,16.25,16.18,16.25,15900.0,15.6415,15.7092,15.6415,15.7092,15900.0
2009-06-12 12:30:00,16.23,16.24,16.19,16.24,20400.0,15.6898,15.6995,15.6511,15.6995,20400.0
2009-06-12 13:00:00,16.24,16.25,16.23,16.25,24600.0,15.6995,15.7092,15.6898,15.7092,24600.0
2009-06-12 13:30:00,16.25,16.26,16.22,16.26,12600.0,15.7092,15.7188,15.6801,15.7188,12600.0
2009-06-12 14:00:00,16.25,16.26,16.23,16.23,39000.0,15.7092,15.7188,15.6898,15.6898,39000.0
2009-06-12 14:30:00,16.26,16.33,16.26,16.27,17400.0,15.7188,15.7865,15.7188,15.7285,17400.0
2009-06-12 15:00:00,16.29,16.3,16.28,16.28,22800.0,15.7478,15.7575,15.7382,15.7382,22800.0
2009-06-12 15:30:00,16.28,16.31,16.19,16.31,137400.0,15.7382,15.7672,15.6511,15.7672,137400.0
2009-06-15 09:30:00,16.12,16.19,15.98,16.0,96000.0,15.5835,15.6511,15.4481,15.4675,96000.0
2009-06-15 10:00:00,16.0,16.0,15.94,15.97,21300.0,15.4675,15.4675,15.4095,15.4385,21300.0
2009-06-15 10:30:00,15.95,15.95,15.85,15.85,43800.0,15.4191,15.4191,15.3225,15.3225,43800.0
2009-06-15 11:00:00,15.87,15.91,15.85,15.89,23100.0,15.3418,15.3805,15.3225,15.3611,23100.0
2009-06-15 11:30:00,15.89,15.93,15.88,15.9,12000.0,15.3611,15.3998,15.3515,15.3708,12000.0
2009-06-15 12:00:00,15.9,15.93,15.9,15.92,24000.0,15.3708,15.3998,15.3708,15.3901,24000.0
2009-06-15 12:30:00,15.94,15.99,15.94,15.98,18300.0,15.4095,15.4578,15.4095,15.4481,18300.0
2009-06-15 13:00:00,15.98,15.98,15.88,15.88,11100.0,15.4481,15.4481,15.3515,15.3515,11100.0
2009-06-15 13:30:00,15.87,15.88,15.84,15.87,29400.0,15.3418,15.3515,15.3128,15.3418,29400.0
2009-06-15 14:00:00,15.87,15.89,15.85,15.88,12900.0,15.3418,15.3611,15.3225,15.3515,12900.0
2009-06-15 14:30:00,15.89,15.89,15.8,15.8,27300.0,15.3611,15.3611,15.2741,15.2741,27300.0
2009-06-15 15:00:00,15.82,15.87,15.81,15.84,32700.0,15.2935,15.3418,15.2838,15.3128,32700.0
2009-06-15 15:30:00,15.84,15.88,15.83,15.87,69900.0,15.3128,15.3515,15.3031,15.3418,69900.0
2009-06-16 09:30:00,15.98,15.98,15.86,15.87,81300.0,15.4481,15.4481,15.3321,15.3418,81300.0
2009-06-16 10:00:00,15.88,15.95,15.87,15.89,90600.0,15.3515,15.4191,15.3418,15.3611,90600.0
2009-06-16 10:30:00,15.89,15.94,15.88,15.92,27300.0,15.3611,15.4095,15.3515,15.3901,27300.0
2009-06-16 11:00:00,15.93,15.95,15.91,15.91,20400.0,15.3998,15.4191,15.3805,15.3805,20400.0
2009-06-16 11:30:00,15.92,15.93,15.88,15.88,6600.0,15.3901,15.3998,15.3515,15.3515,6600.0
2009-06-16 12:00:00,15.88,15.9,15.88,15.89,47400.0,15.3515,15.3708,15.3515,15.3611,47400.0
2009-06-16 12:30:00,15.89,15.89,15.71,15.77,92400.0,15.3611,15.3611,15.1871,15.2451,92400.0
2009-06-16 13:00:00,15.76,15.79,15.73,15.79,88200.0,15.2355,15.2645,15.2065,15.2645,88200.0
2009-06-16 13:30:00,15.77,15.8,15.75,15.78,33000.0,15.2451,15.2741,15.2258,15.2548,33000.0
2009-06-16 14:00:00,15.77,15.78,15.72,15.73,74400.0,15.2451,15.2548,15.1968,15.2065,74400.0
2009-06-16 14:30:00,15.71,15.8,15.7,15.8,38100.0,15.1871,15.2741,15.1775,15.2741,38100.0
2009-06-16 15:00:00,15.82,15.84,15.79,15.82,36900.0,15.2935,15.3128,15.2645,15.2935,36900.0
2009-06-16 15:30:00,15.84,15.89,15.83,15.87,354900.0,15.3128,15.3611,15.3031,15.3418,354900.0
2009-06-17 09:30:00,15.76,16.05,15.76,16.03,46200.0,15.2355,15.5158,15.2355,15.4965,46200.0
2009-06-17 10:00:00,16.03,16.11,16.0,16.07,45000.0,15.4965,15.5738,15.4675,15.5351,45000.0
2009-06-17 10:30:00,16.07,16.11,16.06,16.1,27900.0,15.5351,15.5738,15.5255,15.5641,27900.0
2009-06-17 11:00:00,16.11,16.16,16.09,16.13,306900.0,15.5738,15.6221,15.5545,15.5931,306900.0
2009-06-17 11:30:00,16.12,16.25,16.12,16.25,196800.0,15.5835,15.7092,15.5835,15.7092,196800.0
2009-06-17 12:00:00,16.25,16.29,16.23,16.29,16800.0,15.7092,15.7478,15.6898,15.7478,16800.0
2009-06-17 12:30:00,16.25,16.29,16.23,16.23,8100.0,15.7092,15.7478,15.6898,15.6898,8100.0
2009-06-17 13:00:00,16.23,16.26,16.23,16.26,50100.0,15.6898,15.7188,15.6898,15.7188,50100.0
2009-06-17 13:30:00,16.27,16.31,16.27,16.28,36300.0,15.7285,15.7672,15.7285,15.7382,36300.0
2009-06-17 14:00:00,16.28,16.31,16.26,16.31,50400.0,15.7382,15.7672,15.7188,15.7672,50400.0
2009-06-17 14:30:00,16.32,16.32,16.27,16.29,24900.0,15.7768,15.7768,15.7285,15.7478,24900.0
2009-06-17 15:00:00,16.28,16.29,16.24,16.25,22800.0,15.7382,15.7478,15.6995,15.7092,22800.0
2009-06-17 15:30:00,16.23,16.28,16.22,16.28,267000.0,15.6898,15.7382,15.6801,15.7382,267000.0
2009-06-18 09:30:00,16.25,16.25,16.12,16.2,98100.0,15.7092,15.7092,15.5835,15.6608,98100.0
2009-06-18 10:00:00,16.27,16.35,16.27,16.35,27300.0,15.7285,15.8058,15.7285,15.8058,27300.0
2009-06-18 10:30:00,16.35,16.35,16.31,16.33,51300.0,15.8058,15.8058,15.7672,15.7865,51300.0
2009-06-18 11:00:00,16.33,16.35,16.28,16.28,24600.0,15.7865,15.8058,15.7382,15.7382,24600.0
2009-06-18 11:30:00,16.27,16.27,16.21,16.24,27300.0,15.7285,15.7285,15.6705,15.6995,27300.0
2009-06-18 12:00:00,16.27,16.28,16.27,16.28,3900.0,15.7285,15.7382,15.7285,15.7382,3900.0
2009-06-18 12:30:00,16.29,16.37,16.29,16.37,12900.0,15.7478,15.8252,15.7478,15.8252,12900.0
2009-06-18 13:00:00,16.37,16.38,16.36,16.38,11100.0,15.8252,15.8348,15.8155,15.8348,11100.0
2009-06-18 13:30:00,16.4,16.4,16.35,16.35,4800.0,15.8542,15.8542,15.8058,15.8058,4800.0
2009-06-18 14:00:00,16.36,16.38,16.33,16.35,59400.0,15.8155,15.8348,15.7865,15.8058,59400.0
2009-06-18 14:30:00,16.35,16.35,16.31,16.35,35400.0,15.8058,15.8058,15.7672,15.8058,35400.0
2009-06-18 15:00:00,16.34,16.38,16.34,16.35,18900.0,15.7962,15.8348,15.7962,15.8058,18900.0
2009-06-18 15:30:00,16.35,16.42,16.33,16.4,87600.0,15.8058,15.8735,15.7865,15.8542,87600.0
2009-06-19 09:30:00,16.57,16.74,16.57,16.73,130200.0,16.0185,16.1828,16.0185,16.1732,130200.0
2009-06-19 10:00:00,16.72,16.73,16.62,16.62,45900.0,16.1635,16.1732,16.0668,16.0668,45900.0
2009-06-19 10:30:00,16.63,16.66,16.58,16.63,40800.0,16.0765,16.1055,16.0282,16.0765,40800.0
2009-06-19 11:00:00,16.63,16.65,16.59,16.59,51600.0,16.0765,16.0958,16.0378,16.0378,51600.0
2009-06-19 11:30:00,16.59,16.63,16.57,16.62,74100.0,16.0378,16.0765,16.0185,16.0668,74100.0
2009-06-19 12:00:00,16.63,16.63,16.58,16.59,75900.0,16.0765,16.0765,16.0282,16.0378,75900.0
2009-06-19 12:30:00,16.59,16.61,16.53,16.53,12900.0,16.0378,16.0572,15.9798,15.9798,12900.0
2009-06-19 13:00:00,16.55,16.55,16.51,16.51,12900.0,15.9992,15.9992,15.9605,15.9605,12900.0
2009-06-19 13:30:00,16.53,16.57,16.53,16.53,13500.0,15.9798,16.0185,15.9798,15.9798,13500.0
2009-06-19 14:00:00,16.53,16.53,16.42,16.43,72900.0,15.9798,15.9798,15.8735,15.8832,72900.0
2009-06-19 14:30:00,16.43,16.47,16.41,16.47,8100.0,15.8832,15.9218,15.8638,15.9218,8100.0
2009-06-19 15:00:00,16.52,16.54,16.49,16.54,22800.0,15.9702,15.9895,15.9412,15.9895,22800.0
2009-06-19 15:30:00,16.58,16.58,16.51,16.52,35400.0,16.0282,16.0282,15.9605,15.9702,35400.0
2009-06-22 09:30:00,16.45,16.54,16.27,16.3,184200.0,15.9025,15.9895,15.7285,15.7575,184200.0
2009-06-22 10:00:00,16.3,16.32,16.22,16.22,43200.0,15.7575,15.7768,15.6801,15.6801,43200.0
2009-06-22 10:30:00,16.22,16.27,16.21,16.27,24600.0,15.6801,15.7285,15.6705,15.7285,24600.0
2009-06-22 11:00:00,16.25,16.28,16.23,16.27,10500.0,15.7092,15.7382,15.6898,15.7285,10500.0
2009-06-22 11:30:00,16.25,16.26,16.21,16.22,27600.0,15.7092,15.7188,15.6705,15.6801,27600.0
2009-06-22 12:00:00,16.24,16.27,16.23,16.27,19800.0,15.6995,15.7285,15.6898,15.7285,19800.0
2009-06-22 12:30:00,16.25,16.26,16.24,16.25,2400.0,15.7092,15.7188,15.6995,15.7092,2400.0
2009-06-22 13:00:00,16.24,16.27,16.21,16.22,9900.0,15.6995,15.7285,15.6705,15.6801,9900.0
2009-06-22 13:30:00,16.23,16.26,16.22,16.25,60600.0,15.6898,15.7188,15.6801,15.7092,60600.0
2009-06-22 14:00:00,16.24,16.25,16.24,16.25,321600.0,15.6995,15.7092,15.6995,15.7092,321600.0
2009-06-22 14:30:00,16.23,16.29,16.23,16.26,14100.0,15.6898,15.7478,15.6898,15.7188,14100.0
2009-06-22 15:00:00,16.26,16.26,16.23,16.24,10500.0,15.7188,15.7188,15.6898,15.6995,10500.0
2009-06-22 15:30:00,16.26,16.27,16.18,16.18,48600.0,15.7188,15.7285,15.6415,15.6415,48600.0
2009-06-23 09:30:00,16.24,16.25,16.12,16.25,35100.0,15.6995,15.7092,15.5835,15.7092,35100.0
2009-06-23 10:00:00,16.25,16.25,16.08,16.08,36600.0,15.7092,15.7092,15.5448,15.5448,36600.0
2009-06-23 10:30:00,16.1,16.14,16.1,16.14,16200.0,15.5641,15.6028,15.5641,15.6028,16200.0
2009-06-23 11:00:00,16.14,16.14,16.08,16.1,37800.0,15.6028,15.6028,15.5448,15.5641,37800.0
2009-06-23 11:30:00,16.1,16.1,16.04,16.04,17100.0,15.5641,15.5641,15.5061,15.5061,17100.0
2009-06-23 12:00:00,16.03,16.06,16.0,16.03,9900.0,15.4965,15.5255,15.4675,15.4965,9900.0
2009-06-23 12:30:00,16.03,16.06,16.03,16.05,3000.0,15.4965,15.5255,15.4965,15.5158,3000.0
2009-06-23 13:00:00,16.05,16.08,16.05,16.06,17700.0,15.5158,15.5448,15.5158,15.5255,17700.0
2009-06-23 13:30:00,16.07,16.08,16.05,16.06,9000.0,15.5351,15.5448,15.5158,15.5255,9000.0
2009-06-23 14:00:00,16.03,16.09,16.03,16.09,9000.0,15.4965,15.5545,15.4965,15.5545,9000.0
2009-06-23 14:30:00,16.07,16.11,16.07,16.1,3900.0,15.5351,15.5738,15.5351,15.5641,3900.0
2009-06-23 15:00:00,16.11,16.17,16.1,16.17,14400.0,15.5738,15.6318,15.5641,15.6318,14400.0
2009-06-23 15:30:00,16.18,16.18,16.09,16.13,54300.0,15.6415,15.6415,15.5545,15.5931,54300.0
2009-06-24 09:30:00,16.23,16.24,16.1,16.2,19500.0,15.6898,15.6995,15.5641,15.6608,19500.0
2009-06-24 10:00:00,16.18,16.27,16.16,16.27,35100.0,15.6415,15.7285,15.6221,15.7285,35100.0
2009-06-24 10:30:00,16.28,16.34,16.28,16.34,24000.0,15.7382,15.7962,15.7382,15.7962,24000.0
2009-06-24 11:00:00,16.33,16.33,16.28,16.32,17700.0,15.7865,15.7865,15.7382,15.7768,17700.0
2009-06-24 11:30:00,16.32,16.35,16.31,16.34,25800.0,15.7768,15.8058,15.7672,15.7962,25800.0
2009-06-24 12:00:00,16.33,16.36,16.33,16.36,17700.0,15.7865,15.8155,15.7865,15.8155,17700.0
2009-06-24 12:30:00,16.36,16.39,16.34,16.37,15000.0,15.8155,15.8445,15.7962,15.8252,15000.0
2009-06-24 13:00:00,16.38,16.4,16.38,16.4,8100.0,15.8348,15.8542,15.8348,15.8542,8100.0
2009-06-24 13:30:00,16.4,16.44,16.4,16.43,20400.0,15.8542,15.8928,15.8542,15.8832,20400.0
2009-06-24 14:00:00,16.43,16.44,16.29,16.29,97500.0,15.8832,15.8928,15.7478,15.7478,97500.0
2009-06-24 14:30:00,16.29,16.34,16.27,16.3,41700.0,15.7478,15.7962,15.7285,15.7575,41700.0
2009-06-24 15:00:00,16.29,16.32,16.21,16.31,219600.0,15.7478,15.7768,15.6705,15.7672,219600.0
2009-06-24 15:30:00,16.32,16.39,16.32,16.37,112800.0,15.7768,15.8445,15.7768,15.8252,112800.0
2009-06-25 09:30:00,16.24,16.48,16.17,16.48,122400.0,15.6995,15.9315,15.6318,15.9315,122400.0
2009-06-25 10:00:00,16.5,16.6,16.48,16.6,31800.0,15.9508,16.0475,15.9315,16.0475,31800.0
2009-06-25 10:30:00,16.58,16.63,16.58,16.58,13800.0,16.0282,16.0765,16.0282,16.0282,13800.0
2009-06-25 11:00:00,16.58,16.65,16.58,16.65,6300.0,16.0282,16.0958,16.0282,16.0958,6300.0
2009-06-25 11:30:00,16.66,16.75,16.64,16.75,37500.0,16.1055,16.1925,16.0862,16.1925,37500.0
2009-06-25 12:00:00,16.75,16.78,16.74,16.76,25200.0,16.1925,16.2215,16.1828,16.2022,25200.0
2009-06-25 12:30:00,16.77,16.77,16.71,16.72,14400.0,16.2118,16.2118,16.1538,16.1635,14400.0
2009-06-25 13:00:00,16.69,16.78,16.69,16.78,11700.0,16.1345,16.2215,16.1345,16.2215,11700.0
2009-06-25 13:30:00,16.77,16.78,16.73,16.75,52500.0,16.2118,16.2215,16.1732,16.1925,52500.0
2009-06-25 14:00:00,16.74,16.74,16.69,16.72,100500.0,16.1828,16.1828,16.1345,16.1635,100500.0
2009-06-25 14:30:00,16.74,16.78,16.72,16.77,16800.0,16.1828,16.2215,16.1635,16.2118,16800.0
2009-06-25 15:00:00,16.77,16.81,16.76,16.81,22200.0,16.2118,16.2505,16.2022,16.2505,22200.0
2009-06-25 15:30:00,16.81,16.86,16.74,16.85,65700.0,16.2505,16.2988,16.1828,16.2892,65700.0
2009-06-26 09:30:00,16.78,16.86,16.7,16.78,23700.0,16.2215,16.2988,16.1442,16.2215,23700.0
2009-06-26 10:00:00,16.78,16.9,16.78,16.88,12000.0,16.2215,16.3375,16.2215,16.3182,12000.0
2009-06-26 10:30:00,16.9,16.91,16.87,16.9,10200.0,16.3375,16.3472,16.3085,16.3375,10200.0
2009-06-26 11:00:00,16.92,16.97,16.9,16.94,13800.0,16.3569,16.4052,16.3375,16.3762,13800.0
2009-06-26 11:30:00,16.95,17.01,16.95,17.0,19800.0,16.3859,16.4439,16.3859,16.4342,19800.0
2009-06-26 12:00:00,17.0,17.02,16.97,17.02,16500.0,16.4342,16.4535,16.4052,16.4535,16500.0
2009-06-26 12:30:00,17.02,17.04,16.99,17.0,13200.0,16.4535,16.4729,16.4245,16.4342,13200.0
2009-06-26 13:00:00,17.02,17.02,16.98,17.0,11100.0,16.4535,16.4535,16.4149,16.4342,11100.0
2009-06-26 13:30:00,17.02,17.02,16.97,16.98,38400.0,16.4535,16.4535,16.4052,16.4149,38400.0
2009-06-26 14:00:00,16.98,16.98,16.95,16.95,33900.0,16.4149,16.4149,16.3859,16.3859,33900.0
2009-06-26 14:30:00,16.95,16.95,16.92,16.95,12600.0,16.3859,16.3859,16.3569,16.3859,12600.0
2009-06-26 15:00:00,16.95,17.0,16.94,17.0,34800.0,16.3859,16.4342,16.3762,16.4342,34800.0
2009-06-26 15:30:00,17.01,17.06,16.96,16.96,49800.0,16.4439,16.4922,16.3955,16.3955,49800.0
2009-06-29 09:30:00,16.97,16.98,16.64,16.67,62100.0,16.4052,16.4149,16.0862,16.1152,62100.0
2009-06-29 10:00:00,16.66,16.77,16.59,16.75,77100.0,16.1055,16.2118,16.0378,16.1925,77100.0
2009-06-29 10:30:00,16.76,16.84,16.76,16.82,36000.0,16.2022,16.2795,16.2022,16.2602,36000.0
2009-06-29 11:00:00,16.82,16.84,16.79,16.84,63600.0,16.2602,16.2795,16.2312,16.2795,63600.0
2009-06-29 11:30:00,16.84,16.91,16.82,16.9,40800.0,16.2795,16.3472,16.2602,16.3375,40800.0
2009-06-29 12:00:00,16.9,16.94,16.9,16.94,17700.0,16.3375,16.3762,16.3375,16.3762,17700.0
2009-06-29 12:30:00,16.98,16.99,16.95,16.96,20400.0,16.4149,16.4245,16.3859,16.3955,20400.0
2009-06-29 13:00:00,16.95,16.96,16.94,16.94,17700.0,16.3859,16.3955,16.3762,16.3762,17700.0
2009-06-29 13:30:00,16.94,16.96,16.9,16.94,23400.0,16.3762,16.3955,16.3375,16.3762,23400.0
2009-06-29 14:00:00,16.92,16.96,16.89,16.95,25500.0,16.3569,16.3955,16.3278,16.3859,25500.0
2009-06-29 14:30:00,16.96,16.98,16.94,16.97,17400.0,16.3955,16.4149,16.3762,16.4052,17400.0
2009-06-29 15:00:00,16.96,16.99,16.95,16.97,41400.0,16.3955,16.4245,16.3859,16.4052,41400.0
2009-06-29 15:30:00,16.97,16.99,16.94,16.95,112800.0,16.4052,16.4245,16.3762,16.3859,112800.0
2009-06-30 09:30:00,17.14,17.14,16.95,17.09,129900.0,16.5695,16.5695,16.3859,16.5212,129900.0
2009-06-30 10:00:00,17.08,17.08,16.82,16.84,44700.0,16.5115,16.5115,16.2602,16.2795,44700.0
2009-06-30 10:30:00,16.83,16.86,16.78,16.86,29400.0,16.2698,16.2988,16.2215,16.2988,29400.0
2009-06-30 11:00:00,16.88,16.93,16.88,16.88,16500.0,16.3182,16.3665,16.3182,16.3182,16500.0
2009-06-30 11:30:00,16.87,16.89,16.81,16.88,34800.0,16.3085,16.3278,16.2505,16.3182,34800.0
2009-06-30 12:00:00,16.88,16.88,16.82,16.84,11400.0,16.3182,16.3182,16.2602,16.2795,11400.0
2009-06-30 12:30:00,16.85,16.85,16.8,16.82,33600.0,16.2892,16.2892,16.2408,16.2602,33600.0
2009-06-30 13:00:00,16.81,16.82,16.79,16.82,19200.0,16.2505,16.2602,16.2312,16.2602,19200.0
2009-06-30 13:30:00,16.82,16.82,16.8,16.82,4500.0,16.2602,16.2602,16.2408,16.2602,4500.0
2009-06-30 14:00:00,16.81,16.83,16.8,16.83,15900.0,16.2505,16.2698,16.2408,16.2698,15900.0
2009-06-30 14:30:00,16.84,16.9,16.81,16.9,15000.0,16.2795,16.3375,16.2505,16.3375,15000.0
2009-06-30 15:00:00,16.91,16.95,16.88,16.95,13200.0,16.3472,16.3859,16.3182,16.3859,13200.0
2009-06-30 15:30:00,16.95,16.97,16.88,16.88,27300.0,16.3859,16.4052,16.3182,16.3182,27300.0
2009-07-01 09:30:00,16.83,16.85,16.67,16.8,83100.0,16.2698,16.2892,16.1152,16.2408,83100.0
2009-07-01 10:00:00,16.79,16.82,16.67,16.81,63300.0,16.2312,16.2602,16.1152,16.2505,63300.0
2009-07-01 10:30:00,16.82,16.82,16.76,16.76,53700.0,16.2602,16.2602,16.2022,16.2022,53700.0
2009-07-01 11:00:00,16.77,16.77,16.67,16.67,32700.0,16.2118,16.2118,16.1152,16.1152,32700.0
2009-07-01 11:30:00,16.67,16.7,16.67,16.7,26100.0,16.1152,16.1442,16.1152,16.1442,26100.0
2009-07-01 12:00:00,16.7,16.73,16.7,16.73,50700.0,16.1442,16.1732,16.1442,16.1732,50700.0
2009-07-01 12:30:00,16.73,16.73,16.71,16.71,13200.0,16.1732,16.1732,16.1538,16.1538,13200.0
2009-07-01 13:00:00,16.71,16.71,16.68,16.69,8400.0,16.1538,16.1538,16.1248,16.1345,8400.0
2009-07-01 13:30:00,16.7,16.71,16.68,16.69,7800.0,16.1442,16.1538,16.1248,16.1345,7800.0
2009-07-01 14:00:00,16.67,16.68,16.67,16.68,24300.0,16.1152,16.1248,16.1152,16.1248,24300.0
2009-07-01 14:30:00,16.67,16.71,16.65,16.69,206100.0,16.1152,16.1538,16.0958,16.1345,206100.0
2009-07-01 15:00:00,16.68,16.7,16.63,16.63,23100.0,16.1248,16.1442,16.0765,16.0765,23100.0
2009-07-01 15:30:00,16.63,16.67,16.61,16.67,45900.0,16.0765,16.1152,16.0572,16.1152,45900.0
2009-07-02 09:30:00,16.6,16.6,16.17,16.27,111000.0,16.0475,16.0475,15.6318,15.7285,111000.0
2009-07-02 10:00:00,16.26,16.27,16.21,16.25,27900.0,15.7188,15.7285,15.6705,15.7092,27900.0
2009-07-02 10:30:00,16.25,16.3,16.25,16.29,55500.0,15.7092,15.7575,15.7092,15.7478,55500.0
2009-07-02 11:00:00,16.28,16.29,16.25,16.26,33900.0,15.7382,15.7478,15.7092,15.7188,33900.0
2009-07-02 11:30:00,16.26,16.27,16.24,16.25,15600.0,15.7188,15.7285,15.6995,15.7092,15600.0
2009-07-02 12:00:00,16.24,16.26,16.23,16.23,5700.0,15.6995,15.7188,15.6898,15.6898,5700.0
2009-07-02 12:30:00,16.23,16.25,16.23,16.25,46800.0,15.6898,15.7092,15.6898,15.7092,46800.0
2009-07-02 13:00:00,16.25,16.26,16.23,16.24,11100.0,15.7092,15.7188,15.6898,15.6995,11100.0
2009-07-02 13:30:00,16.24,16.27,16.22,16.26,12600.0,15.6995,15.7285,15.6801,15.7188,12600.0
2009-07-02 14:00:00,16.25,16.26,16.24,16.26,5700.0,15.7092,15.7188,15.6995,15.7188,5700.0
2009-07-02 14:30:00,16.24,16.25,16.22,16.22,7800.0,15.6995,15.7092,15.6801,15.6801,7800.0
2009-07-02 15:00:00,16.25,16.25,16.17,16.17,39900.0,15.7092,15.7092,15.6318,15.6318,39900.0
2009-07-02 15:30:00,16.17,16.22,16.14,16.18,36000.0,15.6318,15.6801,15.6028,15.6415,36000.0
2009-07-06 09:30:00,16.05,16.14,16.03,16.08,147900.0,15.5158,15.6028,15.4965,15.5448,147900.0
2009-07-06 10:00:00,16.08,16.1,15.91,15.94,99000.0,15.5448,15.5641,15.3805,15.4095,99000.0
2009-07-06 10:30:00,15.94,16.01,15.92,15.99,18900.0,15.4095,15.4771,15.3901,15.4578,18900.0
2009-07-06 11:00:00,15.99,16.06,15.98,16.06,21300.0,15.4578,15.5255,15.4481,15.5255,21300.0
2009-07-06 11:30:00,16.04,16.06,16.04,16.05,8100.0,15.5061,15.5255,15.5061,15.5158,8100.0
2009-07-06 12:00:00,16.03,16.04,16.0,16.0,8400.0,15.4965,15.5061,15.4675,15.4675,8400.0
2009-07-06 12:30:00,16.02,16.03,16.01,16.01,15600.0,15.4868,15.4965,15.4771,15.4771,15600.0
2009-07-06 13:00:00,16.01,16.09,16.01,16.07,69300.0,15.4771,15.5545,15.4771,15.5351,69300.0
2009-07-06 13:30:00,16.04,16.05,16.02,16.02,1800.0,15.5061,15.5158,15.4868,15.4868,1800.0
2009-07-06 14:00:00,16.03,16.05,16.03,16.04,4200.0,15.4965,15.5158,15.4965,15.5061,4200.0
2009-07-06 14:30:00,16.05,16.06,16.03,16.04,8100.0,15.5158,15.5255,15.4965,15.5061,8100.0
2009-07-06 15:00:00,16.04,16.09,16.04,16.07,16500.0,15.5061,15.5545,15.5061,15.5351,16500.0
2009-07-06 15:30:00,16.07,16.12,16.05,16.12,42300.0,15.5351,15.5835,15.5158,15.5835,42300.0
2009-07-07 09:30:00,16.08,16.11,16.03,16.04,28500.0,15.5448,15.5738,15.4965,15.5061,28500.0
2009-07-07 10:00:00,16.02,16.02,15.91,15.96,71400.0,15.4868,15.4868,15.3805,15.4288,71400.0
2009-07-07 10:30:00,15.99,16.06,15.98,16.05,12000.0,15.4578,15.5255,15.4481,15.5158,12000.0
2009-07-07 11:00:00,16.03,16.07,16.03,16.05,11700.0,15.4965,15.5351,15.4965,15.5158,11700.0
2009-07-07 11:30:00,16.02,16.04,15.96,16.0,3600.0,15.4868,15.5061,15.4288,15.4675,3600.0
2009-07-07 12:00:00,15.97,15.99,15.97,15.97,3900.0,15.4385,15.4578,15.4385,15.4385,3900.0
2009-07-07 12:30:00,15.99,15.99,15.97,15.98,34500.0,15.4578,15.4578,15.4385,15.4481,34500.0
2009-07-07 13:00:00,15.98,16.0,15.97,15.99,3000.0,15.4481,15.4675,15.4385,15.4578,3000.0
2009-07-07 13:30:00,16.0,16.01,15.98,15.98,3600.0,15.4675,15.4771,15.4481,15.4481,3600.0
2009-07-07 14:00:00,16.0,16.02,15.99,15.99,3600.0,15.4675,15.4868,15.4578,15.4578,3600.0
2009-07-07 14:30:00,16.01,16.01,15.91,15.91,21000.0,15.4771,15.4771,15.3805,15.3805,21000.0
2009-07-07 15:00:00,15.91,15.91,15.84,15.88,94500.0,15.3805,15.3805,15.3128,15.3515,94500.0
2009-07-07 15:30:00,15.88,15.89,15.8,15.82,59100.0,15.3515,15.3611,15.2741,15.2935,59100.0
2009-07-08 09:30:00,16.04,16.12,15.99,16.0,45000.0,15.5061,15.5835,15.4578,15.4675,45000.0
2009-07-08 10:00:00,16.02,16.07,16.01,16.04,13500.0,15.4868,15.5351,15.4771,15.5061,13500.0
2009-07-08 10:30:00,16.02,16.02,15.97,15.97,7500.0,15.4868,15.4868,15.4385,15.4385,7500.0
2009-07-08 11:00:00,15.97,15.97,15.83,15.85,24300.0,15.4385,15.4385,15.3031,15.3225,24300.0
2009-07-08 11:30:00,15.85,15.85,15.77,15.8,50400.0,15.3225,15.3225,15.2451,15.2741,50400.0
2009-07-08 12:00:00,15.79,15.79,15.71,15.72,16800.0,15.2645,15.2645,15.1871,15.1968,16800.0
2009-07-08 12:30:00,15.73,15.74,15.72,15.72,4800.0,15.2065,15.2161,15.1968,15.1968,4800.0
2009-07-08 13:00:00,15.74,15.78,15.72,15.77,6000.0,15.2161,15.2548,15.1968,15.2451,6000.0
2009-07-08 13:30:00,15.79,15.8,15.75,15.75,4800.0,15.2645,15.2741,15.2258,15.2258,4800.0
2009-07-08 14:00:00,15.73,15.74,15.68,15.73,19200.0,15.2065,15.2161,15.1581,15.2065,19200.0
2009-07-08 14:30:00,15.71,15.72,15.71,15.72,8700.0,15.1871,15.1968,15.1871,15.1968,8700.0
2009-07-08 15:00:00,15.74,15.77,15.67,15.67,23100.0,15.2161,15.2451,15.1485,15.1485,23100.0
2009-07-08 15:30:00,15.68,15.8,15.68,15.77,78600.0,15.1581,15.2741,15.1581,15.2451,78600.0
2009-07-09 09:30:00,15.81,15.85,15.67,15.75,67800.0,15.2838,15.3225,15.1485,15.2258,67800.0
2009-07-09 10:00:00,15.74,15.78,15.73,15.77,38700.0,15.2161,15.2548,15.2065,15.2451,38700.0
2009-07-09 10:30:00,15.75,15.8,15.73,15.78,7500.0,15.2258,15.2741,15.2065,15.2548,7500.0
2009-07-09 11:00:00,15.78,15.78,15.74,15.78,13200.0,15.2548,15.2548,15.2161,15.2548,13200.0
2009-07-09 11:30:00,15.77,15.82,15.77,15.8,9000.0,15.2451,15.2935,15.2451,15.2741,9000.0
2009-07-09 12:00:00,15.77,15.79,15.75,15.78,61800.0,15.2451,15.2645,15.2258,15.2548,61800.0
2009-07-09 12:30:00,15.77,15.8,15.77,15.79,2700.0,15.2451,15.2741,15.2451,15.2645,2700.0
2009-07-09 13:00:00,15.75,15.82,15.75,15.81,18300.0,15.2258,15.2935,15.2258,15.2838,18300.0
2009-07-09 13:30:00,15.8,15.81,15.79,15.8,17700.0,15.2741,15.2838,15.2645,15.2741,17700.0
2009-07-09 14:00:00,15.83,15.85,15.83,15.83,11100.0,15.3031,15.3225,15.3031,15.3031,11100.0
2009-07-09 14:30:00,15.84,15.86,15.84,15.85,13500.0,15.3128,15.3321,15.3128,15.3225,13500.0
2009-07-09 15:00:00,15.81,15.83,15.8,15.82,28800.0,15.2838,15.3031,15.2741,15.2935,28800.0
2009-07-09 15:30:00,15.8,15.81,15.77,15.81,46800.0,15.2741,15.2838,15.2451,15.2838,46800.0
2009-07-10 09:30:00,15.78,15.89,15.75,15.85,48300.0,15.2548,15.3611,15.2258,15.3225,48300.0
2009-07-10 10:00:00,15.86,15.88,15.8,15.83,35700.0,15.3321,15.3515,15.2741,15.3031,35700.0
2009-07-10 10:30:00,15.83,15.83,15.78,15.8,5700.0,15.3031,15.3031,15.2548,15.2741,5700.0
2009-07-10 11:00:00,15.8,15.8,15.67,15.69,15600.0,15.2741,15.2741,15.1485,15.1678,15600.0
2009-07-10 11:30:00,15.67,15.71,15.67,15.71,17100.0,15.1485,15.1871,15.1485,15.1871,17100.0
2009-07-10 12:00:00,15.7,15.76,15.7,15.71,5400.0,15.1775,15.2355,15.1775,15.1871,5400.0
2009-07-10 12:30:00,15.73,15.76,15.71,15.74,6300.0,15.2065,15.2355,15.1871,15.2161,6300.0
2009-07-10 13:00:00,15.75,15.75,15.74,15.74,13500.0,15.2258,15.2258,15.2161,15.2161,13500.0
2009-07-10 13:30:00,15.74,15.78,15.74,15.74,6900.0,15.2161,15.2548,15.2161,15.2161,6900.0
2009-07-10 14:00:00,15.76,15.76,15.72,15.72,1800.0,15.2355,15.2355,15.1968,15.1968,1800.0
2009-07-10 14:30:00,15.72,15.77,15.72,15.75,34200.0,15.1968,15.2451,15.1968,15.2258,34200.0
2009-07-10 15:00:00,15.76,15.78,15.73,15.74,115800.0,15.2355,15.2548,15.2065,15.2161,115800.0
2009-07-10 15:30:00,15.74,15.81,15.72,15.8,42000.0,15.2161,15.2838,15.1968,15.2741,42000.0
2009-07-13 09:30:00,15.84,15.84,15.63,15.67,27600.0,15.3128,15.3128,15.1098,15.1485,27600.0
2009-07-13 10:00:00,15.63,15.68,15.55,15.68,62400.0,15.1098,15.1581,15.0324,15.1581,62400.0
2009-07-13 10:30:00,15.71,15.76,15.7,15.76,18300.0,15.1871,15.2355,15.1775,15.2355,18300.0
2009-07-13 11:00:00,15.78,15.8,15.76,15.8,4800.0,15.2548,15.2741,15.2355,15.2741,4800.0
2009-07-13 11:30:00,15.8,15.92,15.8,15.91,27900.0,15.2741,15.3901,15.2741,15.3805,27900.0
2009-07-13 12:00:00,15.91,15.91,15.87,15.9,14100.0,15.3805,15.3805,15.3418,15.3708,14100.0
2009-07-13 12:30:00,15.9,15.91,15.9,15.9,5400.0,15.3708,15.3805,15.3708,15.3708,5400.0
2009-07-13 13:00:00,15.89,15.93,15.89,15.93,71400.0,15.3611,15.3998,15.3611,15.3998,71400.0
2009-07-13 13:30:00,15.93,15.93,15.9,15.92,57300.0,15.3998,15.3998,15.3708,15.3901,57300.0
2009-07-13 14:00:00,15.92,15.97,15.92,15.96,18300.0,15.3901,15.4385,15.3901,15.4288,18300.0
2009-07-13 14:30:00,15.95,15.96,15.93,15.93,34200.0,15.4191,15.4288,15.3998,15.3998,34200.0
2009-07-13 15:00:00,15.93,15.95,15.93,15.94,18000.0,15.3998,15.4191,15.3998,15.4095,18000.0
2009-07-13 15:30:00,15.93,15.98,15.92,15.98,42300.0,15.3998,15.4481,15.3901,15.4481,42300.0
2009-07-14 09:30:00,15.99,16.07,15.93,15.95,195600.0,15.4578,15.5351,15.3998,15.4191,195600.0
2009-07-14 10:00:00,15.96,16.05,15.96,15.99,42300.0,15.4288,15.5158,15.4288,15.4578,42300.0
2009-07-14 10:30:00,15.99,16.0,15.96,15.98,28200.0,15.4578,15.4675,15.4288,15.4481,28200.0
2009-07-14 11:00:00,15.98,16.04,15.96,16.01,38700.0,15.4481,15.5061,15.4288,15.4771,38700.0
2009-07-14 11:30:00,16.01,16.02,15.98,15.98,24000.0,15.4771,15.4868,15.4481,15.4481,24000.0
2009-07-14 12:00:00,16.0,16.0,15.95,15.98,17400.0,15.4675,15.4675,15.4191,15.4481,17400.0
2009-07-14 12:30:00,15.99,16.01,15.97,16.01,12600.0,15.4578,15.4771,15.4385,15.4771,12600.0
2009-07-14 13:00:00,16.01,16.04,16.01,16.03,14400.0,15.4771,15.5061,15.4771,15.4965,14400.0
2009-07-14 13:30:00,16.04,16.04,16.02,16.03,8400.0,15.5061,15.5061,15.4868,15.4965,8400.0
2009-07-14 14:00:00,16.04,16.04,16.0,16.03,54600.0,15.5061,15.5061,15.4675,15.4965,54600.0
2009-07-14 14:30:00,16.03,16.04,16.01,16.02,24600.0,15.4965,15.5061,15.4771,15.4868,24600.0
2009-07-14 15:00:00,16.04,16.04,15.99,16.0,23400.0,15.5061,15.5061,15.4578,15.4675,23400.0
2009-07-14 15:30:00,15.98,16.01,15.98,16.0,43500.0,15.4481,15.4771,15.4481,15.4675,43500.0
2009-07-15 09:30:00,16.24,16.24,16.03,16.08,98700.0,15.6995,15.6995,15.4965,15.5448,98700.0
2009-07-15 10:00:00,16.1,16.1,16.06,16.08,39600.0,15.5641,15.5641,15.5255,15.5448,39600.0
2009-07-15 10:30:00,16.09,16.12,16.07,16.12,10500.0,15.5545,15.5835,15.5351,15.5835,10500.0
2009-07-15 11:00:00,16.11,16.17,16.11,16.15,127200.0,15.5738,15.6318,15.5738,15.6125,127200.0
2009-07-15 11:30:00,16.16,16.2,16.16,16.19,38100.0,15.6221,15.6608,15.6221,15.6511,38100.0
2009-07-15 12:00:00,16.19,16.21,16.18,16.18,13800.0,15.6511,15.6705,15.6415,15.6415,13800.0
2009-07-15 12:30:00,16.18,16.2,16.17,16.18,26700.0,15.6415,15.6608,15.6318,15.6415,26700.0
2009-07-15 13:00:00,16.18,16.21,16.18,16.21,7800.0,15.6415,15.6705,15.6415,15.6705,7800.0
2009-07-15 13:30:00,16.23,16.25,16.22,16.25,14100.0,15.6898,15.7092,15.6801,15.7092,14100.0
2009-07-15 14:00:00,16.24,16.25,16.22,16.24,10500.0,15.6995,15.7092,15.6801,15.6995,10500.0
2009-07-15 14:30:00,16.24,16.28,16.23,16.27,14700.0,15.6995,15.7382,15.6898,15.7285,14700.0
2009-07-15 15:00:00,16.27,16.29,16.24,16.24,18300.0,15.7285,15.7478,15.6995,15.6995,18300.0
2009-07-15 15:30:00,16.25,16.25,16.21,16.21,34800.0,15.7092,15.7092,15.6705,15.6705,34800.0
2009-07-16 09:30:00,16.17,16.28,16.17,16.23,25800.0,15.6318,15.7382,15.6318,15.6898,25800.0
2009-07-16 10:00:00,16.25,16.28,16.2,16.24,12600.0,15.7092,15.7382,15.6608,15.6995,12600.0
2009-07-16 10:30:00,16.25,16.29,16.25,16.25,116400.0,15.7092,15.7478,15.7092,15.7092,116400.0
2009-07-16 11:00:00,16.21,16.21,16.17,16.17,36900.0,15.6705,15.6705,15.6318,15.6318,36900.0
2009-07-16 11:30:00,16.15,16.21,16.15,16.21,47100.0,15.6125,15.6705,15.6125,15.6705,47100.0
2009-07-16 12:00:00,16.21,16.23,16.2,16.23,48900.0,15.6705,15.6898,15.6608,15.6898,48900.0
2009-07-16 12:30:00,16.21,16.22,16.2,16.22,6600.0,15.6705,15.6801,15.6608,15.6801,6600.0
2009-07-16 13:00:00,16.21,16.21,16.19,16.19,18000.0,15.6705,15.6705,15.6511,15.6511,18000.0
2009-07-16 13:30:00,16.19,16.24,16.19,16.24,22500.0,15.6511,15.6995,15.6511,15.6995,22500.0
2009-07-16 14:00:00,16.25,16.26,16.23,16.26,19800.0,15.7092,15.7188,15.6898,15.7188,19800.0
2009-07-16 14:30:00,16.25,16.29,16.25,16.28,55800.0,15.7092,15.7478,15.7092,15.7382,55800.0
2009-07-16 15:00:00,16.26,16.28,16.24,16.28,61200.0,15.7188,15.7382,15.6995,15.7382,61200.0
2009-07-16 15:30:00,16.28,16.28,16.22,16.22,20100.0,15.7382,15.7382,15.6801,15.6801,20100.0
2009-07-17 09:30:00,16.3,16.32,16.23,16.23,25200.0,15.7575,15.7768,15.6898,15.6898,25200.0
2009-07-17 10:00:00,16.22,16.26,16.21,16.26,3600.0,15.6801,15.7188,15.6705,15.7188,3600.0
2009-07-17 10:30:00,16.27,16.31,16.26,16.28,5700.0,15.7285,15.7672,15.7188,15.7382,5700.0
2009-07-17 11:00:00,16.27,16.3,16.27,16.3,2400.0,15.7285,15.7575,15.7285,15.7575,2400.0
2009-07-17 11:30:00,16.29,16.29,16.25,16.29,49500.0,15.7478,15.7478,15.7092,15.7478,49500.0
2009-07-17 12:00:00,16.29,16.35,16.29,16.33,15300.0,15.7478,15.8058,15.7478,15.7865,15300.0
2009-07-17 12:30:00,16.31,16.33,16.27,16.27,4800.0,15.7672,15.7865,15.7285,15.7285,4800.0
2009-07-17 13:00:00,16.27,16.29,16.26,16.29,8400.0,15.7285,15.7478,15.7188,15.7478,8400.0
2009-07-17 13:30:00,16.31,16.32,16.3,16.32,85800.0,15.7672,15.7768,15.7575,15.7768,85800.0
2009-07-17 14:00:00,16.31,16.31,16.27,16.27,6600.0,15.7672,15.7672,15.7285,15.7285,6600.0
2009-07-17 14:30:00,16.29,16.29,16.25,16.27,6300.0,15.7478,15.7478,15.7092,15.7285,6300.0
2009-07-17 15:00:00,16.27,16.27,16.23,16.23,18300.0,15.7285,15.7285,15.6898,15.6898,18300.0
2009-07-17 15:30:00,16.23,16.24,16.21,16.22,36900.0,15.6898,15.6995,15.6705,15.6801,36900.0
2009-07-20 09:30:00,16.31,16.41,16.22,16.41,46500.0,15.7672,15.8638,15.6801,15.8638,46500.0
2009-07-20 10:00:00,16.4,16.46,16.36,16.36,37800.0,15.8542,15.9122,15.8155,15.8155,37800.0
2009-07-20 10:30:00,16.35,16.36,16.3,16.34,23400.0,15.8058,15.8155,15.7575,15.7962,23400.0
2009-07-20 11:00:00,16.34,16.34,16.31,16.34,14700.0,15.7962,15.7962,15.7672,15.7962,14700.0
2009-07-20 11:30:00,16.35,16.37,16.34,16.36,6600.0,15.8058,15.8252,15.7962,15.8155,6600.0
2009-07-20 12:00:00,16.37,16.37,16.33,16.35,13500.0,15.8252,15.8252,15.7865,15.8058,13500.0
2009-07-20 12:30:00,16.35,16.36,16.34,16.35,15300.0,15.8058,15.8155,15.7962,15.8058,15300.0
2009-07-20 13:00:00,16.34,16.34,16.28,16.28,10800.0,15.7962,15.7962,15.7382,15.7382,10800.0
2009-07-20 13:30:00,16.29,16.31,16.27,16.31,35100.0,15.7478,15.7672,15.7285,15.7672,35100.0
2009-07-20 14:00:00,16.3,16.34,16.3,16.31,18000.0,15.7575,15.7962,15.7575,15.7672,18000.0
2009-07-20 14:30:00,16.32,16.34,16.31,16.31,24300.0,15.7768,15.7962,15.7672,15.7672,24300.0
2009-07-20 15:00:00,16.32,16.4,16.32,16.37,27300.0,15.7768,15.8542,15.7768,15.8252,27300.0
2009-07-20 15:30:00,16.37,16.45,16.36,16.39,48600.0,15.8252,15.9025,15.8155,15.8445,48600.0
2009-07-21 09:30:00,16.5,16.5,16.35,16.38,78300.0,15.9508,15.9508,15.8058,15.8348,78300.0
2009-07-21 10:00:00,16.34,16.38,16.28,16.36,36300.0,15.7962,15.8348,15.7382,15.8155,36300.0
2009-07-21 10:30:00,16.37,16.41,16.37,16.39,18900.0,15.8252,15.8638,15.8252,15.8445,18900.0
2009-07-21 11:00:00,16.39,16.42,16.37,16.42,19200.0,15.8445,15.8735,15.8252,15.8735,19200.0
2009-07-21 11:30:00,16.41,16.41,16.36,16.36,25800.0,15.8638,15.8638,15.8155,15.8155,25800.0
2009-07-21 12:00:00,16.36,16.38,16.34,16.35,8400.0,15.8155,15.8348,15.7962,15.8058,8400.0
2009-07-21 12:30:00,16.34,16.37,16.34,16.37,6000.0,15.7962,15.8252,15.7962,15.8252,6000.0
2009-07-21 13:00:00,16.36,16.37,16.34,16.37,6600.0,15.8155,15.8252,15.7962,15.8252,6600.0
2009-07-21 13:30:00,16.41,16.43,16.4,16.43,9000.0,15.8638,15.8832,15.8542,15.8832,9000.0
2009-07-21 14:00:00,16.43,16.45,16.4,16.4,15900.0,15.8832,15.9025,15.8542,15.8542,15900.0
2009-07-21 14:30:00,16.39,16.44,16.39,16.44,2400.0,15.8445,15.8928,15.8445,15.8928,2400.0
2009-07-21 15:00:00,16.44,16.5,16.43,16.5,10500.0,15.8928,15.9508,15.8832,15.9508,10500.0
2009-07-21 15:30:00,16.49,16.52,16.48,16.5,23100.0,15.9412,15.9702,15.9315,15.9508,23100.0
2009-07-22 09:30:00,16.53,16.71,16.53,16.67,65100.0,15.9798,16.1538,15.9798,16.1152,65100.0
2009-07-22 10:00:00,16.71,16.74,16.63,16.63,22500.0,16.1538,16.1828,16.0765,16.0765,22500.0
2009-07-22 10:30:00,16.65,16.66,16.63,16.66,13200.0,16.0958,16.1055,16.0765,16.1055,13200.0
2009-07-22 11:00:00,16.68,16.68,16.65,16.68,4500.0,16.1248,16.1248,16.0958,16.1248,4500.0
2009-07-22 11:30:00,16.67,16.69,16.64,16.64,2400.0,16.1152,16.1345,16.0862,16.0862,2400.0
2009-07-22 12:00:00,16.69,16.69,16.67,16.67,6000.0,16.1345,16.1345,16.1152,16.1152,6000.0
2009-07-22 12:30:00,16.71,16.74,16.71,16.72,8100.0,16.1538,16.1828,16.1538,16.1635,8100.0
2009-07-22 13:00:00,16.73,16.73,16.68,16.7,9300.0,16.1732,16.1732,16.1248,16.1442,9300.0
2009-07-22 13:30:00,16.7,16.71,16.67,16.71,6600.0,16.1442,16.1538,16.1152,16.1538,6600.0
2009-07-22 14:00:00,16.71,16.72,16.69,16.69,10800.0,16.1538,16.1635,16.1345,16.1345,10800.0
2009-07-22 14:30:00,16.68,16.7,16.67,16.68,14400.0,16.1248,16.1442,16.1152,16.1248,14400.0
2009-07-22 15:00:00,16.7,16.7,16.58,16.58,16500.0,16.1442,16.1442,16.0282,16.0282,16500.0
2009-07-22 15:30:00,16.57,16.6,16.56,16.58,32700.0,16.0185,16.0475,16.0088,16.0282,32700.0
2009-07-23 09:30:00,16.87,17.66,16.87,17.64,465900.0,16.3085,17.0722,16.3085,17.0529,465900.0
2009-07-23 10:00:00,17.66,17.78,17.64,17.76,149100.0,17.0722,17.1882,17.0529,17.1689,149100.0
2009-07-23 10:30:00,17.75,17.83,17.75,17.78,55200.0,17.1592,17.2366,17.1592,17.1882,55200.0
2009-07-23 11:00:00,17.78,17.85,17.77,17.77,58200.0,17.1882,17.2559,17.1786,17.1786,58200.0
2009-07-23 11:30:00,17.76,17.76,17.72,17.73,181500.0,17.1689,17.1689,17.1302,17.1399,181500.0
2009-07-23 12:00:00,17.73,17.79,17.73,17.79,21900.0,17.1399,17.1979,17.1399,17.1979,21900.0
2009-07-23 12:30:00,17.77,17.86,17.77,17.86,21900.0,17.1786,17.2656,17.1786,17.2656,21900.0
2009-07-23 13:00:00,17.87,17.89,17.84,17.87,55500.0,17.2752,17.2946,17.2462,17.2752,55500.0
2009-07-23 13:30:00,17.86,17.91,17.85,17.85,27600.0,17.2656,17.3139,17.2559,17.2559,27600.0
2009-07-23 14:00:00,17.87,17.91,17.85,17.91,80700.0,17.2752,17.3139,17.2559,17.3139,80700.0
2009-07-23 14:30:00,17.87,17.9,17.87,17.88,18900.0,17.2752,17.3042,17.2752,17.2849,18900.0
2009-07-23 15:00:00,17.89,17.94,17.89,17.92,40800.0,17.2946,17.3429,17.2946,17.3236,40800.0
2009-07-23 15:30:00,17.92,17.92,17.84,17.91,393600.0,17.3236,17.3236,17.2462,17.3139,393600.0
2009-07-24 09:30:00,17.83,17.94,17.83,17.87,32700.0,17.2366,17.3429,17.2366,17.2752,32700.0
2009-07-24 10:00:00,17.88,17.99,17.86,17.99,21000.0,17.2849,17.3912,17.2656,17.3912,21000.0
2009-07-24 10:30:00,18.0,18.0,17.9,17.92,53700.0,17.4009,17.4009,17.3042,17.3236,53700.0
2009-07-24 11:00:00,17.92,18.04,17.92,18.02,165000.0,17.3236,17.4396,17.3236,17.4202,165000.0
2009-07-24 11:30:00,18.05,18.05,18.01,18.05,81300.0,17.4492,17.4492,17.4106,17.4492,81300.0
2009-07-24 12:00:00,18.07,18.08,18.05,18.05,18000.0,17.4686,17.4782,17.4492,17.4492,18000.0
2009-07-24 12:30:00,18.05,18.09,18.03,18.08,10500.0,17.4492,17.4879,17.4299,17.4782,10500.0
2009-07-24 13:00:00,18.07,18.1,18.07,18.1,5100.0,17.4686,17.4976,17.4686,17.4976,5100.0
2009-07-24 13:30:00,18.15,18.16,18.12,18.14,11100.0,17.5459,17.5556,17.5169,17.5362,11100.0
2009-07-24 14:00:00,18.13,18.17,18.13,18.14,8700.0,17.5266,17.5652,17.5266,17.5362,8700.0
2009-07-24 14:30:00,18.15,18.16,18.14,18.16,3000.0,17.5459,17.5556,17.5362,17.5556,3000.0
2009-07-24 15:00:00,18.17,18.22,18.15,18.22,21300.0,17.5652,17.6136,17.5459,17.6136,21300.0
2009-07-24 15:30:00,18.2,18.29,18.18,18.29,51900.0,17.5942,17.6813,17.5749,17.6813,51900.0
2009-07-27 11:00:00,18.22,18.27,18.22,18.27,2100.0,17.6136,17.6619,17.6136,17.6619,2100.0
2009-07-27 11:30:00,18.26,18.31,18.26,18.29,18000.0,17.6523,17.7006,17.6523,17.6813,18000.0
2009-07-27 12:00:00,18.25,18.28,18.23,18.27,27600.0,17.6426,17.6716,17.6232,17.6619,27600.0
2009-07-27 12:30:00,18.27,18.28,18.23,18.27,24300.0,17.6619,17.6716,17.6232,17.6619,24300.0
2009-07-27 13:00:00,18.27,18.28,18.24,18.25,30900.0,17.6619,17.6716,17.6329,17.6426,30900.0
2009-07-27 13:30:00,18.25,18.31,18.25,18.3,51300.0,17.6426,17.7006,17.6426,17.6909,51300.0
2009-07-27 14:00:00,18.29,18.33,18.29,18.32,21300.0,17.6813,17.7199,17.6813,17.7103,21300.0
2009-07-27 14:30:00,18.32,18.39,18.32,18.36,146700.0,17.7103,17.7779,17.7103,17.7489,146700.0
2009-07-27 15:00:00,18.37,18.37,18.33,18.35,40800.0,17.7586,17.7586,17.7199,17.7393,40800.0
2009-07-27 15:30:00,18.34,18.35,18.3,18.35,36000.0,17.7296,17.7393,17.6909,17.7393,36000.0
2009-07-28 09:30:00,18.23,18.5,18.23,18.5,99300.0,17.6232,17.8843,17.6232,17.8843,99300.0
2009-07-28 10:00:00,18.48,18.48,18.39,18.43,34800.0,17.8649,17.8649,17.7779,17.8166,34800.0
2009-07-28 10:30:00,18.44,18.5,18.43,18.47,10800.0,17.8263,17.8843,17.8166,17.8553,10800.0
2009-07-28 11:00:00,18.45,18.46,18.4,18.42,20400.0,17.8359,17.8456,17.7876,17.8069,20400.0
2009-07-28 11:30:00,18.36,18.36,18.25,18.26,56100.0,17.7489,17.7489,17.6426,17.6523,56100.0
2009-07-28 12:00:00,18.25,18.3,18.25,18.3,27600.0,17.6426,17.6909,17.6426,17.6909,27600.0
2009-07-28 12:30:00,18.29,18.32,18.29,18.32,7200.0,17.6813,17.7103,17.6813,17.7103,7200.0
2009-07-28 13:00:00,18.31,18.39,18.29,18.38,46500.0,17.7006,17.7779,17.6813,17.7683,46500.0
2009-07-28 13:30:00,18.41,18.45,18.39,18.45,9600.0,17.7973,17.8359,17.7779,17.8359,9600.0
2009-07-28 14:00:00,18.44,18.51,18.44,18.5,37200.0,17.8263,17.8939,17.8263,17.8843,37200.0
2009-07-28 14:30:00,18.52,18.54,18.47,18.47,39300.0,17.9036,17.9229,17.8553,17.8553,39300.0
2009-07-28 15:00:00,18.46,18.49,18.45,18.46,13800.0,17.8456,17.8746,17.8359,17.8456,13800.0
2009-07-28 15:30:00,18.48,18.53,18.47,18.53,42300.0,17.8649,17.9133,17.8553,17.9133,42300.0
2009-07-29 09:30:00,18.45,18.45,18.39,18.39,114600.0,17.8359,17.8359,17.7779,17.7779,114600.0
2009-07-29 10:00:00,18.39,18.48,18.37,18.48,38700.0,17.7779,17.8649,17.7586,17.8649,38700.0
2009-07-29 10:30:00,18.46,18.46,18.41,18.41,73500.0,17.8456,17.8456,17.7973,17.7973,73500.0
2009-07-29 11:00:00,18.42,18.44,18.4,18.4,32100.0,17.8069,17.8263,17.7876,17.7876,32100.0
2009-07-29 11:30:00,18.41,18.44,18.39,18.41,19800.0,17.7973,17.8263,17.7779,17.7973,19800.0
2009-07-29 12:00:00,18.4,18.41,18.37,18.39,41700.0,17.7876,17.7973,17.7586,17.7779,41700.0
2009-07-29 12:30:00,18.4,18.41,18.37,18.39,15000.0,17.7876,17.7973,17.7586,17.7779,15000.0
2009-07-29 13:00:00,18.39,18.41,18.36,18.37,48900.0,17.7779,17.7973,17.7489,17.7586,48900.0
2009-07-29 13:30:00,18.36,18.39,18.33,18.39,26100.0,17.7489,17.7779,17.7199,17.7779,26100.0
2009-07-29 14:00:00,18.4,18.42,18.35,18.39,27600.0,17.7876,17.8069,17.7393,17.7779,27600.0
2009-07-29 14:30:00,18.4,18.4,18.33,18.33,21300.0,17.7876,17.7876,17.7199,17.7199,21300.0
2009-07-29 15:00:00,18.34,18.44,18.34,18.41,24300.0,17.7296,17.8263,17.7296,17.7973,24300.0
2009-07-29 15:30:00,18.41,18.45,18.39,18.42,53700.0,17.7973,17.8359,17.7779,17.8069,53700.0
2009-07-30 09:30:00,18.61,18.67,18.51,18.64,64800.0,17.9906,18.0486,17.8939,18.0196,64800.0
2009-07-30 10:00:00,18.65,18.67,18.62,18.63,76200.0,18.0293,18.0486,18.0003,18.0099,76200.0
2009-07-30 10:30:00,18.62,18.65,18.61,18.62,59400.0,18.0003,18.0293,17.9906,18.0003,59400.0
2009-07-30 11:00:00,18.61,18.62,18.57,18.59,46500.0,17.9906,18.0003,17.9519,17.9713,46500.0
2009-07-30 11:30:00,18.58,18.58,18.47,18.49,63900.0,17.9616,17.9616,17.8553,17.8746,63900.0
2009-07-30 12:00:00,18.46,18.49,18.44,18.44,12900.0,17.8456,17.8746,17.8263,17.8263,12900.0
2009-07-30 12:30:00,18.45,18.48,18.43,18.46,13500.0,17.8359,17.8649,17.8166,17.8456,13500.0
2009-07-30 13:00:00,18.46,18.64,18.46,18.59,34200.0,17.8456,18.0196,17.8456,17.9713,34200.0
2009-07-30 13:30:00,18.62,18.63,18.58,18.58,21900.0,18.0003,18.0099,17.9616,17.9616,21900.0
2009-07-30 14:00:00,18.56,18.58,18.51,18.57,24300.0,17.9423,17.9616,17.8939,17.9519,24300.0
2009-07-30 14:30:00,18.56,18.6,18.55,18.56,18600.0,17.9423,17.9809,17.9326,17.9423,18600.0
2009-07-30 15:00:00,18.57,18.62,18.57,18.6,23400.0,17.9519,18.0003,17.9519,17.9809,23400.0
2009-07-30 15:30:00,18.6,18.61,18.52,18.57,57600.0,17.9809,17.9906,17.9036,17.9519,57600.0
2009-07-31 09:30:00,18.5,18.67,18.48,18.6,24600.0,17.8843,18.0486,17.8649,17.9809,24600.0
2009-07-31 10:00:00,18.56,18.57,18.49,18.52,17700.0,17.9423,17.9519,17.8746,17.9036,17700.0
2009-07-31 10:30:00,18.52,18.6,18.51,18.55,25800.0,17.9036,17.9809,17.8939,17.9326,25800.0
2009-07-31 11:00:00,18.55,18.56,18.5,18.52,28500.0,17.9326,17.9423,17.8843,17.9036,28500.0
2009-07-31 11:30:00,18.51,18.51,18.39,18.41,29100.0,17.8939,17.8939,17.7779,17.7973,29100.0
2009-07-31 12:00:00,18.41,18.45,18.4,18.45,68700.0,17.7973,17.8359,17.7876,17.8359,68700.0
2009-07-31 12:30:00,18.44,18.45,18.42,18.43,11400.0,17.8263,17.8359,17.8069,17.8166,11400.0
2009-07-31 13:00:00,18.43,18.43,18.4,18.41,20700.0,17.8166,17.8166,17.7876,17.7973,20700.0
2009-07-31 13:30:00,18.4,18.44,18.4,18.43,14100.0,17.7876,17.8263,17.7876,17.8166,14100.0
2009-07-31 14:00:00,18.41,18.48,18.41,18.47,25800.0,17.7973,17.8649,17.7973,17.8553,25800.0
2009-07-31 14:30:00,18.48,18.48,18.42,18.44,46500.0,17.8649,17.8649,17.8069,17.8263,46500.0
2009-07-31 15:00:00,18.46,18.53,18.44,18.5,60300.0,17.8456,17.9133,17.8263,17.8843,60300.0
2009-07-31 15:30:00,18.48,18.49,18.4,18.42,30600.0,17.8649,17.8746,17.7876,17.8069,30600.0
2009-08-03 09:30:00,18.53,18.53,18.3,18.39,106800.0,17.9133,17.9133,17.6909,17.7779,106800.0
2009-08-03 10:00:00,18.4,18.49,18.38,18.4,148500.0,17.7876,17.8746,17.7683,17.7876,148500.0
2009-08-03 10:30:00,18.4,18.45,18.32,18.32,56100.0,17.7876,17.8359,17.7103,17.7103,56100.0
2009-08-03 11:00:00,18.35,18.35,18.28,18.29,55800.0,17.7393,17.7393,17.6716,17.6813,55800.0
2009-08-03 11:30:00,18.28,18.39,18.28,18.39,87600.0,17.6716,17.7779,17.6716,17.7779,87600.0
2009-08-03 12:00:00,18.41,18.44,18.37,18.37,56400.0,17.7973,17.8263,17.7586,17.7586,56400.0
2009-08-03 12:30:00,18.39,18.42,18.36,18.41,40500.0,17.7779,17.8069,17.7489,17.7973,40500.0
2009-08-03 13:00:00,18.41,18.44,18.38,18.41,47100.0,17.7973,17.8263,17.7683,17.7973,47100.0
2009-08-03 13:30:00,18.41,18.44,18.38,18.38,50100.0,17.7973,17.8263,17.7683,17.7683,50100.0
2009-08-03 14:00:00,18.38,18.45,18.38,18.44,48900.0,17.7683,17.8359,17.7683,17.8263,48900.0
2009-08-03 14:30:00,18.44,18.45,18.39,18.39,61800.0,17.8263,17.8359,17.7779,17.7779,61800.0
2009-08-03 15:00:00,18.4,18.45,18.4,18.43,70800.0,17.7876,17.8359,17.7876,17.8166,70800.0
2009-08-03 15:30:00,18.43,18.48,18.4,18.46,76800.0,17.8166,17.8649,17.7876,17.8456,76800.0
2009-08-04 09:30:00,18.0,18.42,18.0,18.4,241800.0,17.4009,17.8069,17.4009,17.7876,241800.0
2009-08-04 10:00:00,18.41,18.52,18.41,18.52,12300.0,17.7973,17.9036,17.7973,17.9036,12300.0
2009-08-04 10:30:00,18.5,18.54,18.5,18.53,24000.0,17.8843,17.9229,17.8843,17.9133,24000.0
2009-08-04 11:00:00,18.53,18.54,18.5,18.52,7200.0,17.9133,17.9229,17.8843,17.9036,7200.0
2009-08-04 11:30:00,18.52,18.57,18.52,18.57,3300.0,17.9036,17.9519,17.9036,17.9519,3300.0
2009-08-04 12:00:00,18.56,18.57,18.54,18.57,1500.0,17.9423,17.9519,17.9229,17.9519,1500.0
2009-08-04 12:30:00,18.57,18.6,18.57,18.6,11400.0,17.9519,17.9809,17.9519,17.9809,11400.0
2009-08-04 13:00:00,18.62,18.65,18.61,18.63,28800.0,18.0003,18.0293,17.9906,18.0099,28800.0
2009-08-04 13:30:00,18.63,18.63,18.54,18.58,13500.0,18.0099,18.0099,17.9229,17.9616,13500.0
2009-08-04 14:00:00,18.56,18.57,18.54,18.55,10800.0,17.9423,17.9519,17.9229,17.9326,10800.0
2009-08-04 14:30:00,18.58,18.58,18.53,18.54,30600.0,17.9616,17.9616,17.9133,17.9229,30600.0
2009-08-04 15:00:00,18.55,18.57,18.53,18.56,5400.0,17.9326,17.9519,17.9133,17.9423,5400.0
2009-08-04 15:30:00,18.55,18.62,18.53,18.62,98400.0,17.9326,18.0003,17.9133,18.0003,98400.0
2009-08-05 09:30:00,18.63,18.63,18.32,18.37,39300.0,18.0099,18.0099,17.7103,17.7586,39300.0
2009-08-05 10:00:00,18.35,18.35,18.23,18.32,18300.0,17.7393,17.7393,17.6232,17.7103,18300.0
2009-08-05 10:30:00,18.3,18.32,18.26,18.32,13200.0,17.6909,17.7103,17.6523,17.7103,13200.0
2009-08-05 11:00:00,18.28,18.31,18.27,18.27,3900.0,17.6716,17.7006,17.6619,17.6619,3900.0
2009-08-05 11:30:00,18.27,18.3,18.23,18.28,41700.0,17.6619,17.6909,17.6232,17.6716,41700.0
2009-08-05 12:00:00,18.27,18.34,18.27,18.33,10500.0,17.6619,17.7296,17.6619,17.7199,10500.0
2009-08-05 12:30:00,18.29,18.29,18.26,18.28,3900.0,17.6813,17.6813,17.6523,17.6716,3900.0
2009-08-05 13:00:00,18.28,18.33,18.24,18.33,23700.0,17.6716,17.7199,17.6329,17.7199,23700.0
2009-08-05 13:30:00,18.33,18.34,18.29,18.29,2700.0,17.7199,17.7296,17.6813,17.6813,2700.0
2009-08-05 14:00:00,18.29,18.34,18.28,18.29,21000.0,17.6813,17.7296,17.6716,17.6813,21000.0
2009-08-05 14:30:00,18.29,18.37,18.29,18.37,3000.0,17.6813,17.7586,17.6813,17.7586,3000.0
2009-08-05 15:00:00,18.35,18.36,18.33,18.36,1800.0,17.7393,17.7489,17.7199,17.7489,1800.0
2009-08-05 15:30:00,18.36,18.36,18.28,18.29,40500.0,17.7489,17.7489,17.6716,17.6813,40500.0
2009-08-06 09:30:00,18.33,18.33,17.98,18.02,54300.0,17.7199,17.7199,17.3816,17.4202,54300.0
2009-08-06 10:00:00,18.0,18.0,17.93,17.93,30300.0,17.4009,17.4009,17.3332,17.3332,30300.0
2009-08-06 10:30:00,17.91,17.95,17.88,17.95,17100.0,17.3139,17.3526,17.2849,17.3526,17100.0
2009-08-06 11:00:00,17.95,18.01,17.95,17.98,10200.0,17.3526,17.4106,17.3526,17.3816,10200.0
2009-08-06 11:30:00,17.93,17.94,17.92,17.92,9900.0,17.3332,17.3429,17.3236,17.3236,9900.0
2009-08-06 12:00:00,17.92,17.92,17.85,17.85,19500.0,17.3236,17.3236,17.2559,17.2559,19500.0
2009-08-06 12:30:00,17.86,17.88,17.85,17.85,3300.0,17.2656,17.2849,17.2559,17.2559,3300.0
2009-08-06 13:00:00,17.87,17.89,17.85,17.87,99900.0,17.2752,17.2946,17.2559,17.2752,99900.0
2009-08-06 13:30:00,17.9,17.9,17.85,17.86,13200.0,17.3042,17.3042,17.2559,17.2656,13200.0
2009-08-06 14:00:00,17.87,17.87,17.78,17.83,44400.0,17.2752,17.2752,17.1882,17.2366,44400.0
2009-08-06 14:30:00,17.83,17.84,17.82,17.84,42000.0,17.2366,17.2462,17.2269,17.2462,42000.0
2009-08-06 15:00:00,17.82,17.89,17.82,17.87,22800.0,17.2269,17.2946,17.2269,17.2752,22800.0
2009-08-06 15:30:00,17.88,17.88,17.82,17.82,99300.0,17.2849,17.2849,17.2269,17.2269,99300.0
2009-08-07 09:30:00,18.04,18.05,17.84,17.86,74400.0,17.4396,17.4492,17.2462,17.2656,74400.0
2009-08-07 10:00:00,17.85,17.86,17.74,17.78,31500.0,17.2559,17.2656,17.1496,17.1882,31500.0
2009-08-07 10:30:00,17.85,17.93,17.85,17.91,8400.0,17.2559,17.3332,17.2559,17.3139,8400.0
2009-08-07 11:00:00,17.94,17.98,17.92,17.96,53100.0,17.3429,17.3816,17.3236,17.3622,53100.0
2009-08-07 11:30:00,17.96,17.99,17.93,17.98,21000.0,17.3622,17.3912,17.3332,17.3816,21000.0
2009-08-07 12:00:00,17.95,18.0,17.95,18.0,24600.0,17.3526,17.4009,17.3526,17.4009,24600.0
2009-08-07 12:30:00,17.99,18.04,17.99,18.03,29400.0,17.3912,17.4396,17.3912,17.4299,29400.0
2009-08-07 13:00:00,18.04,18.05,18.0,18.04,41700.0,17.4396,17.4492,17.4009,17.4396,41700.0
2009-08-07 13:30:00,18.06,18.06,18.0,18.0,15000.0,17.4589,17.4589,17.4009,17.4009,15000.0
2009-08-07 14:00:00,18.0,18.02,17.97,17.97,32700.0,17.4009,17.4202,17.3719,17.3719,32700.0
2009-08-07 14:30:00,17.97,17.98,17.95,17.97,7800.0,17.3719,17.3816,17.3526,17.3719,7800.0
2009-08-07 15:00:00,17.96,17.96,17.91,17.92,18000.0,17.3622,17.3622,17.3139,17.3236,18000.0
2009-08-07 15:30:00,17.92,17.94,17.88,17.89,43500.0,17.3236,17.3429,17.2849,17.2946,43500.0
2009-08-10 09:30:00,17.96,17.96,17.79,17.89,23700.0,17.3622,17.3622,17.1979,17.2946,23700.0
2009-08-10 10:00:00,17.86,17.86,17.83,17.86,10500.0,17.2656,17.2656,17.2366,17.2656,10500.0
2009-08-10 10:30:00,17.88,17.88,17.83,17.83,23400.0,17.2849,17.2849,17.2366,17.2366,23400.0
2009-08-10 11:00:00,17.82,17.84,17.82,17.84,1800.0,17.2269,17.2462,17.2269,17.2462,1800.0
2009-08-10 11:30:00,17.83,17.83,17.81,17.83,9000.0,17.2366,17.2366,17.2172,17.2366,9000.0
2009-08-10 12:00:00,17.81,17.82,17.76,17.76,46800.0,17.2172,17.2269,17.1689,17.1689,46800.0
2009-08-10 12:30:00,17.75,17.78,17.74,17.76,37500.0,17.1592,17.1882,17.1496,17.1689,37500.0
2009-08-10 13:00:00,17.76,17.77,17.72,17.75,21600.0,17.1689,17.1786,17.1302,17.1592,21600.0
2009-08-10 13:30:00,17.75,17.82,17.75,17.82,55500.0,17.1592,17.2269,17.1592,17.2269,55500.0
2009-08-10 14:00:00,17.81,17.81,17.75,17.77,29400.0,17.2172,17.2172,17.1592,17.1786,29400.0
2009-08-10 14:30:00,17.8,17.8,17.77,17.8,34500.0,17.2076,17.2076,17.1786,17.2076,34500.0
2009-08-10 15:00:00,17.8,17.83,17.8,17.83,24600.0,17.2076,17.2366,17.2076,17.2366,24600.0
2009-08-10 15:30:00,17.83,17.89,17.82,17.87,81300.0,17.2366,17.2946,17.2269,17.2752,81300.0
2009-08-11 09:30:00,17.84,17.93,17.73,17.77,90600.0,17.2462,17.3332,17.1399,17.1786,90600.0
2009-08-11 10:00:00,17.76,17.77,17.72,17.76,83400.0,17.1689,17.1786,17.1302,17.1689,83400.0
2009-08-11 10:30:00,17.74,17.77,17.68,17.7,38700.0,17.1496,17.1786,17.0916,17.1109,38700.0
2009-08-11 11:00:00,17.67,17.67,17.63,17.65,54900.0,17.0819,17.0819,17.0432,17.0626,54900.0
2009-08-11 11:30:00,17.65,17.68,17.61,17.68,98400.0,17.0626,17.0916,17.0239,17.0916,98400.0
2009-08-11 12:00:00,17.67,17.72,17.67,17.68,6600.0,17.0819,17.1302,17.0819,17.0916,6600.0
2009-08-11 12:30:00,17.7,17.7,17.64,17.67,4200.0,17.1109,17.1109,17.0529,17.0819,4200.0
2009-08-11 13:00:00,17.66,17.67,17.63,17.63,6600.0,17.0722,17.0819,17.0432,17.0432,6600.0
2009-08-11 13:30:00,17.64,17.67,17.63,17.67,4500.0,17.0529,17.0819,17.0432,17.0819,4500.0
2009-08-11 14:00:00,17.68,17.7,17.67,17.67,37200.0,17.0916,17.1109,17.0819,17.0819,37200.0
2009-08-11 14:30:00,17.67,17.69,17.66,17.67,48300.0,17.0819,17.1012,17.0722,17.0819,48300.0
2009-08-11 15:00:00,17.68,17.7,17.66,17.7,66600.0,17.0916,17.1109,17.0722,17.1109,66600.0
2009-08-11 15:30:00,17.7,17.75,17.66,17.7,196500.0,17.1109,17.1592,17.0722,17.1109,196500.0
2009-08-12 09:30:00,17.66,17.87,17.64,17.87,28200.0,17.0722,17.2752,17.0529,17.2752,28200.0
2009-08-12 10:00:00,17.89,17.94,17.88,17.92,45600.0,17.2946,17.3429,17.2849,17.3236,45600.0
2009-08-12 10:30:00,17.92,17.93,17.86,17.89,37500.0,17.3236,17.3332,17.2656,17.2946,37500.0
2009-08-12 11:00:00,17.88,17.9,17.86,17.86,17100.0,17.2849,17.3042,17.2656,17.2656,17100.0
2009-08-12 11:30:00,17.86,17.91,17.86,17.9,5400.0,17.2656,17.3139,17.2656,17.3042,5400.0
2009-08-12 12:00:00,17.91,17.91,17.89,17.9,7500.0,17.3139,17.3139,17.2946,17.3042,7500.0
2009-08-12 12:30:00,17.9,17.91,17.88,17.88,1200.0,17.3042,17.3139,17.2849,17.2849,1200.0
2009-08-12 13:00:00,17.9,17.92,17.89,17.91,5700.0,17.3042,17.3236,17.2946,17.3139,5700.0
2009-08-12 13:30:00,17.91,17.91,17.9,17.9,900.0,17.3139,17.3139,17.3042,17.3042,900.0
2009-08-12 14:00:00,17.88,17.9,17.85,17.86,51900.0,17.2849,17.3042,17.2559,17.2656,51900.0
2009-08-12 14:30:00,17.87,17.94,17.84,17.94,20700.0,17.2752,17.3429,17.2462,17.3429,20700.0
2009-08-12 15:00:00,17.95,17.95,17.89,17.92,6300.0,17.3526,17.3526,17.2946,17.3236,6300.0
2009-08-12 15:30:00,17.9,17.92,17.82,17.83,33000.0,17.3042,17.3236,17.2269,17.2366,33000.0
2009-08-13 09:30:00,17.93,17.93,17.64,17.68,69900.0,17.3332,17.3332,17.0529,17.0916,69900.0
2009-08-13 10:00:00,17.68,17.77,17.65,17.75,261600.0,17.0916,17.1786,17.0626,17.1592,261600.0
2009-08-13 10:30:00,17.75,17.85,17.75,17.82,278400.0,17.1592,17.2559,17.1592,17.2269,278400.0
2009-08-13 11:00:00,17.81,17.81,17.75,17.76,18600.0,17.2172,17.2172,17.1592,17.1689,18600.0
2009-08-13 11:30:00,17.77,17.79,17.76,17.76,32400.0,17.1786,17.1979,17.1689,17.1689,32400.0
2009-08-13 12:00:00,17.77,17.81,17.77,17.8,18300.0,17.1786,17.2172,17.1786,17.2076,18300.0
2009-08-13 12:30:00,17.8,17.82,17.8,17.81,39300.0,17.2076,17.2269,17.2076,17.2172,39300.0
2009-08-13 13:00:00,17.82,17.86,17.79,17.81,22500.0,17.2269,17.2656,17.1979,17.2172,22500.0
2009-08-13 13:30:00,17.78,17.79,17.73,17.75,36600.0,17.1882,17.1979,17.1399,17.1592,36600.0
2009-08-13 14:00:00,17.75,17.75,17.71,17.73,13200.0,17.1592,17.1592,17.1206,17.1399,13200.0
2009-08-13 14:30:00,17.75,17.78,17.74,17.76,33000.0,17.1592,17.1882,17.1496,17.1689,33000.0
2009-08-13 15:00:00,17.76,17.81,17.74,17.74,52200.0,17.1689,17.2172,17.1496,17.1496,52200.0
2009-08-13 15:30:00,17.76,17.76,17.71,17.73,71700.0,17.1689,17.1689,17.1206,17.1399,71700.0
2009-08-14 09:30:00,17.68,17.75,17.52,17.55,25500.0,17.0916,17.1592,16.9369,16.9659,25500.0
2009-08-14 10:00:00,17.51,17.51,17.38,17.43,39600.0,16.9272,16.9272,16.8015,16.8499,39600.0
2009-08-14 10:30:00,17.43,17.49,17.42,17.48,6600.0,16.8499,16.9079,16.8402,16.8982,6600.0
2009-08-14 11:00:00,17.49,17.49,17.47,17.48,6600.0,16.9079,16.9079,16.8885,16.8982,6600.0
2009-08-14 11:30:00,17.44,17.46,17.44,17.46,1200.0,16.8595,16.8789,16.8595,16.8789,1200.0
2009-08-14 12:00:00,17.45,17.47,17.44,17.46,15900.0,16.8692,16.8885,16.8595,16.8789,15900.0
2009-08-14 12:30:00,17.46,17.46,17.45,17.45,600.0,16.8789,16.8789,16.8692,16.8692,600.0
2009-08-14 13:00:00,17.47,17.47,17.45,17.45,12600.0,16.8885,16.8885,16.8692,16.8692,12600.0
2009-08-14 13:30:00,17.45,17.45,17.42,17.43,6300.0,16.8692,16.8692,16.8402,16.8499,6300.0
2009-08-14 14:00:00,17.44,17.45,17.41,17.43,23100.0,16.8595,16.8692,16.8305,16.8499,23100.0
2009-08-14 14:30:00,17.43,17.46,17.42,17.45,56400.0,16.8499,16.8789,16.8402,16.8692,56400.0
2009-08-14 15:00:00,17.45,17.49,17.45,17.48,18000.0,16.8692,16.9079,16.8692,16.8982,18000.0
2009-08-14 15:30:00,17.48,17.57,17.48,17.55,21900.0,16.8982,16.9852,16.8982,16.9659,21900.0
2009-08-17 09:30:00,17.33,17.33,17.2,17.24,37800.0,16.7532,16.7532,16.6275,16.6662,37800.0
2009-08-17 10:00:00,17.23,17.27,17.21,17.27,24900.0,16.6565,16.6952,16.6372,16.6952,24900.0
2009-08-17 10:30:00,17.29,17.29,17.24,17.26,17700.0,16.7145,16.7145,16.6662,16.6855,17700.0
2009-08-17 11:00:00,17.25,17.28,17.24,17.25,15600.0,16.6759,16.7049,16.6662,16.6759,15600.0
2009-08-17 11:30:00,17.26,17.28,17.25,17.27,17400.0,16.6855,16.7049,16.6759,16.6952,17400.0
2009-08-17 12:00:00,17.28,17.28,17.26,17.26,6300.0,16.7049,16.7049,16.6855,16.6855,6300.0
2009-08-17 12:30:00,17.28,17.28,17.27,17.28,6300.0,16.7049,16.7049,16.6952,16.7049,6300.0
2009-08-17 13:00:00,17.28,17.29,17.26,17.29,158100.0,16.7049,16.7145,16.6855,16.7145,158100.0
2009-08-17 13:30:00,17.3,17.3,17.26,17.3,23100.0,16.7242,16.7242,16.6855,16.7242,23100.0
2009-08-17 14:00:00,17.29,17.3,17.27,17.29,9300.0,16.7145,16.7242,16.6952,16.7145,9300.0
2009-08-17 14:30:00,17.29,17.29,17.27,17.27,4200.0,16.7145,16.7145,16.6952,16.6952,4200.0
2009-08-17 15:00:00,17.3,17.3,17.25,17.25,9000.0,16.7242,16.7242,16.6759,16.6759,9000.0
2009-08-17 15:30:00,17.28,17.31,17.27,17.28,23400.0,16.7049,16.7339,16.6952,16.7049,23400.0
2009-08-18 09:30:00,17.33,17.34,17.22,17.27,32700.0,16.7532,16.7629,16.6469,16.6952,32700.0
2009-08-18 10:00:00,17.26,17.31,17.26,17.29,49200.0,16.6855,16.7339,16.6855,16.7145,49200.0
2009-08-18 10:30:00,17.29,17.38,17.29,17.37,72900.0,16.7145,16.8015,16.7145,16.7919,72900.0
2009-08-18 11:00:00,17.38,17.43,17.36,17.43,38700.0,16.8015,16.8499,16.7822,16.8499,38700.0
2009-08-18 11:30:00,17.44,17.5,17.42,17.42,336300.0,16.8595,16.9175,16.8402,16.8402,336300.0
2009-08-18 12:00:00,17.43,17.45,17.42,17.43,18900.0,16.8499,16.8692,16.8402,16.8499,18900.0
2009-08-18 12:30:00,17.43,17.46,17.42,17.42,20100.0,16.8499,16.8789,16.8402,16.8402,20100.0
2009-08-18 13:00:00,17.42,17.45,17.41,17.41,19800.0,16.8402,16.8692,16.8305,16.8305,19800.0
2009-08-18 13:30:00,17.41,17.41,17.39,17.39,14100.0,16.8305,16.8305,16.8112,16.8112,14100.0
2009-08-18 14:00:00,17.41,17.42,17.39,17.4,6300.0,16.8305,16.8402,16.8112,16.8209,6300.0
2009-08-18 14:30:00,17.41,17.41,17.38,17.4,6000.0,16.8305,16.8305,16.8015,16.8209,6000.0
2009-08-18 15:00:00,17.4,17.42,17.39,17.39,13200.0,16.8209,16.8402,16.8112,16.8112,13200.0
2009-08-18 15:30:00,17.4,17.43,17.38,17.39,28800.0,16.8209,16.8499,16.8015,16.8112,28800.0
2009-08-19 09:30:00,17.26,17.6,17.23,17.59,48900.0,16.6855,17.0142,16.6565,17.0046,48900.0
2009-08-19 10:00:00,17.58,17.61,17.55,17.59,24600.0,16.9949,17.0239,16.9659,17.0046,24600.0
2009-08-19 10:30:00,17.6,17.63,17.58,17.62,20700.0,17.0142,17.0432,16.9949,17.0336,20700.0
2009-08-19 11:00:00,17.63,17.64,17.58,17.61,34200.0,17.0432,17.0529,16.9949,17.0239,34200.0
2009-08-19 11:30:00,17.62,17.68,17.6,17.68,47700.0,17.0336,17.0916,17.0142,17.0916,47700.0
2009-08-19 12:00:00,17.68,17.73,17.68,17.73,14400.0,17.0916,17.1399,17.0916,17.1399,14400.0
2009-08-19 12:30:00,17.71,17.72,17.69,17.72,53100.0,17.1206,17.1302,17.1012,17.1302,53100.0
2009-08-19 13:00:00,17.73,17.74,17.73,17.74,4500.0,17.1399,17.1496,17.1399,17.1496,4500.0
2009-08-19 13:30:00,17.72,17.75,17.72,17.73,8100.0,17.1302,17.1592,17.1302,17.1399,8100.0
2009-08-19 14:00:00,17.74,17.74,17.72,17.72,11400.0,17.1496,17.1496,17.1302,17.1302,11400.0
2009-08-19 14:30:00,17.74,17.74,17.73,17.73,1800.0,17.1496,17.1496,17.1399,17.1399,1800.0
2009-08-19 15:00:00,17.73,17.73,17.69,17.73,68100.0,17.1399,17.1399,17.1012,17.1399,68100.0
2009-08-19 15:30:00,17.73,17.76,17.71,17.73,127200.0,17.1399,17.1689,17.1206,17.1399,127200.0
2009-08-20 09:30:00,17.61,18.05,17.47,17.92,98100.0,17.0239,17.4492,16.8885,17.3236,98100.0
2009-08-20 10:00:00,17.94,17.95,17.88,17.88,75600.0,17.3429,17.3526,17.2849,17.2849,75600.0
2009-08-20 10:30:00,17.89,17.94,17.87,17.88,38400.0,17.2946,17.3429,17.2752,17.2849,38400.0
2009-08-20 11:00:00,17.89,17.91,17.87,17.87,38700.0,17.2946,17.3139,17.2752,17.2752,38700.0
2009-08-20 11:30:00,17.87,17.87,17.83,17.86,34800.0,17.2752,17.2752,17.2366,17.2656,34800.0
2009-08-20 12:00:00,17.85,17.88,17.85,17.88,13800.0,17.2559,17.2849,17.2559,17.2849,13800.0
2009-08-20 12:30:00,17.89,17.91,17.88,17.91,23100.0,17.2946,17.3139,17.2849,17.3139,23100.0
2009-08-20 13:00:00,17.9,17.91,17.88,17.91,18600.0,17.3042,17.3139,17.2849,17.3139,18600.0
2009-08-20 13:30:00,17.91,17.91,17.89,17.91,27300.0,17.3139,17.3139,17.2946,17.3139,27300.0
2009-08-20 14:00:00,17.9,17.91,17.89,17.89,5400.0,17.3042,17.3139,17.2946,17.2946,5400.0
2009-08-20 14:30:00,17.89,17.89,17.88,17.89,5400.0,17.2946,17.2946,17.2849,17.2946,5400.0
2009-08-20 15:00:00,17.89,17.93,17.89,17.93,40200.0,17.2946,17.3332,17.2946,17.3332,40200.0
2009-08-20 15:30:00,17.93,17.95,17.87,17.88,51000.0,17.3332,17.3526,17.2752,17.2849,51000.0
2009-08-21 09:30:00,18.07,18.07,17.97,17.98,94200.0,17.4686,17.4686,17.3719,17.3816,94200.0
2009-08-21 10:00:00,18.01,18.16,18.01,18.12,57300.0,17.4106,17.5556,17.4106,17.5169,57300.0
2009-08-21 10:30:00,18.11,18.12,18.1,18.12,12900.0,17.5072,17.5169,17.4976,17.5169,12900.0
2009-08-21 11:00:00,18.11,18.14,18.11,18.12,55200.0,17.5072,17.5362,17.5072,17.5169,55200.0
2009-08-21 11:30:00,18.12,18.14,18.12,18.14,30900.0,17.5169,17.5362,17.5169,17.5362,30900.0
2009-08-21 12:00:00,18.12,18.14,18.12,18.12,6000.0,17.5169,17.5362,17.5169,17.5169,6000.0
2009-08-21 12:30:00,18.13,18.14,18.11,18.14,900.0,17.5266,17.5362,17.5072,17.5362,900.0
2009-08-21 13:00:00,18.14,18.14,18.11,18.11,3600.0,17.5362,17.5362,17.5072,17.5072,3600.0
2009-08-21 13:30:00,18.12,18.12,18.06,18.06,32400.0,17.5169,17.5169,17.4589,17.4589,32400.0
2009-08-21 14:00:00,18.07,18.08,18.06,18.06,10500.0,17.4686,17.4782,17.4589,17.4589,10500.0
2009-08-21 14:30:00,18.08,18.08,18.08,18.08,300.0,17.4782,17.4782,17.4782,17.4782,300.0
2009-08-21 15:00:00,18.08,18.12,18.07,18.08,23100.0,17.4782,17.5169,17.4686,17.4782,23100.0
2009-08-21 15:30:00,18.09,18.1,18.05,18.05,171900.0,17.4879,17.4976,17.4492,17.4492,171900.0
2009-08-24 09:30:00,18.12,18.12,17.98,18.05,38100.0,17.5169,17.5169,17.3816,17.4492,38100.0
2009-08-24 10:00:00,18.06,18.11,18.04,18.07,12900.0,17.4589,17.5072,17.4396,17.4686,12900.0
2009-08-24 10:30:00,18.07,18.08,18.06,18.07,4200.0,17.4686,17.4782,17.4589,17.4686,4200.0
2009-08-24 11:00:00,18.06,18.07,18.03,18.03,17700.0,17.4589,17.4686,17.4299,17.4299,17700.0
2009-08-24 11:30:00,18.05,18.05,18.0,18.0,21600.0,17.4492,17.4492,17.4009,17.4009,21600.0
2009-08-24 12:00:00,18.01,18.03,18.0,18.0,15000.0,17.4106,17.4299,17.4009,17.4009,15000.0
2009-08-24 12:30:00,18.0,18.01,17.98,18.0,14100.0,17.4009,17.4106,17.3816,17.4009,14100.0
2009-08-24 13:00:00,17.98,17.98,17.93,17.94,9600.0,17.3816,17.3816,17.3332,17.3429,9600.0
2009-08-24 13:30:00,17.95,18.0,17.95,17.97,18300.0,17.3526,17.4009,17.3526,17.3719,18300.0
2009-08-24 14:00:00,17.98,18.0,17.97,17.98,25500.0,17.3816,17.4009,17.3719,17.3816,25500.0
2009-08-24 14:30:00,17.97,17.99,17.97,17.98,3600.0,17.3719,17.3912,17.3719,17.3816,3600.0
2009-08-24 15:00:00,17.97,17.97,17.92,17.97,43500.0,17.3719,17.3719,17.3236,17.3719,43500.0
2009-08-24 15:30:00,17.97,18.0,17.94,17.98,75600.0,17.3719,17.4009,17.3429,17.3816,75600.0
2009-08-25 09:30:00,18.0,18.14,18.0,18.14,101400.0,17.4009,17.5362,17.4009,17.5362,101400.0
2009-08-25 10:00:00,18.14,18.18,18.04,18.04,45300.0,17.5362,17.5749,17.4396,17.4396,45300.0
2009-08-25 10:30:00,18.03,18.11,18.03,18.1,21900.0,17.4299,17.5072,17.4299,17.4976,21900.0
2009-08-25 11:00:00,18.11,18.13,18.07,18.1,21300.0,17.5072,17.5266,17.4686,17.4976,21300.0
2009-08-25 11:30:00,18.11,18.14,18.1,18.12,13500.0,17.5072,17.5362,17.4976,17.5169,13500.0
2009-08-25 12:00:00,18.12,18.15,18.12,18.15,7500.0,17.5169,17.5459,17.5169,17.5459,7500.0
2009-08-25 12:30:00,18.16,18.16,18.13,18.13,6300.0,17.5556,17.5556,17.5266,17.5266,6300.0
2009-08-25 13:00:00,18.12,18.12,18.1,18.11,11700.0,17.5169,17.5169,17.4976,17.5072,11700.0
2009-08-25 13:30:00,18.1,18.12,18.05,18.05,16200.0,17.4976,17.5169,17.4492,17.4492,16200.0
2009-08-25 14:00:00,18.06,18.07,18.04,18.07,10500.0,17.4589,17.4686,17.4396,17.4686,10500.0
2009-08-25 14:30:00,18.06,18.06,18.0,18.04,10200.0,17.4589,17.4589,17.4009,17.4396,10200.0
2009-08-25 15:00:00,18.06,18.09,18.06,18.08,11100.0,17.4589,17.4879,17.4589,17.4782,11100.0
2009-08-25 15:30:00,18.08,18.13,18.05,18.07,51900.0,17.4782,17.5266,17.4492,17.4686,51900.0
2009-08-26 09:30:00,18.14,18.28,18.1,18.26,153600.0,17.5362,17.6716,17.4976,17.6523,153600.0
2009-08-26 10:00:00,18.28,18.39,18.28,18.35,36900.0,17.6716,17.7779,17.6716,17.7393,36900.0
2009-08-26 10:30:00,18.35,18.38,18.32,18.34,30600.0,17.7393,17.7683,17.7103,17.7296,30600.0
2009-08-26 11:00:00,18.34,18.35,18.25,18.26,26400.0,17.7296,17.7393,17.6426,17.6523,26400.0
2009-08-26 11:30:00,18.26,18.28,18.23,18.26,28200.0,17.6523,17.6716,17.6232,17.6523,28200.0
2009-08-26 12:00:00,18.25,18.31,18.25,18.29,23400.0,17.6426,17.7006,17.6426,17.6813,23400.0
2009-08-26 12:30:00,18.29,18.29,18.25,18.26,25800.0,17.6813,17.6813,17.6426,17.6523,25800.0
2009-08-26 13:00:00,18.27,18.27,18.24,18.27,9900.0,17.6619,17.6619,17.6329,17.6619,9900.0
2009-08-26 13:30:00,18.27,18.35,18.26,18.35,21300.0,17.6619,17.7393,17.6523,17.7393,21300.0
2009-08-26 14:00:00,18.35,18.36,18.32,18.34,12000.0,17.7393,17.7489,17.7103,17.7296,12000.0
2009-08-26 14:30:00,18.33,18.35,18.3,18.3,24600.0,17.7199,17.7393,17.6909,17.6909,24600.0
2009-08-26 15:00:00,18.3,18.34,18.3,18.33,25800.0,17.6909,17.7296,17.6909,17.7199,25800.0
2009-08-26 15:30:00,18.32,18.35,18.31,18.35,36900.0,17.7103,17.7393,17.7006,17.7393,36900.0
2009-08-27 09:30:00,18.3,18.31,18.0,18.01,69000.0,17.6909,17.7006,17.4009,17.4106,69000.0
2009-08-27 10:00:00,17.96,17.98,17.91,17.98,21000.0,17.3622,17.3816,17.3139,17.3816,21000.0
2009-08-27 10:30:00,18.0,18.01,17.98,17.98,9300.0,17.4009,17.4106,17.3816,17.3816,9300.0
2009-08-27 11:00:00,17.99,18.04,17.99,18.04,11700.0,17.3912,17.4396,17.3912,17.4396,11700.0
2009-08-27 11:30:00,18.03,18.04,18.0,18.03,9300.0,17.4299,17.4396,17.4009,17.4299,9300.0
2009-08-27 12:00:00,18.04,18.09,18.03,18.09,14400.0,17.4396,17.4879,17.4299,17.4879,14400.0
2009-08-27 12:30:00,18.09,18.09,18.05,18.06,48000.0,17.4879,17.4879,17.4492,17.4589,48000.0
2009-08-27 13:00:00,18.07,18.08,18.03,18.04,29700.0,17.4686,17.4782,17.4299,17.4396,29700.0
2009-08-27 13:30:00,18.05,18.19,18.05,18.17,57300.0,17.4492,17.5846,17.4492,17.5652,57300.0
2009-08-27 14:00:00,18.19,18.23,18.18,18.23,59400.0,17.5846,17.6232,17.5749,17.6232,59400.0
2009-08-27 14:30:00,18.24,18.27,18.23,18.25,52500.0,17.6329,17.6619,17.6232,17.6426,52500.0
2009-08-27 15:00:00,18.23,18.27,18.2,18.26,81300.0,17.6232,17.6619,17.5942,17.6523,81300.0
2009-08-27 15:30:00,18.26,18.28,18.24,18.27,82800.0,17.6523,17.6716,17.6329,17.6619,82800.0
2009-08-28 09:30:00,18.4,18.4,18.19,18.2,48900.0,17.7876,17.7876,17.5846,17.5942,48900.0
2009-08-28 10:00:00,18.21,18.25,18.18,18.18,41700.0,17.6039,17.6426,17.5749,17.5749,41700.0
2009-08-28 10:30:00,18.16,18.19,18.15,18.19,14100.0,17.5556,17.5846,17.5459,17.5846,14100.0
2009-08-28 11:00:00,18.2,18.2,18.15,18.16,13200.0,17.5942,17.5942,17.5459,17.5556,13200.0
2009-08-28 11:30:00,18.15,18.15,18.08,18.09,19200.0,17.5459,17.5459,17.4782,17.4879,19200.0
2009-08-28 12:00:00,18.1,18.11,17.98,18.0,36300.0,17.4976,17.5072,17.3816,17.4009,36300.0
2009-08-28 12:30:00,17.98,18.02,17.97,18.0,21300.0,17.3816,17.4202,17.3719,17.4009,21300.0
2009-08-28 13:00:00,18.02,18.07,18.01,18.07,10500.0,17.4202,17.4686,17.4106,17.4686,10500.0
2009-08-28 13:30:00,18.08,18.1,18.08,18.09,4800.0,17.4782,17.4976,17.4782,17.4879,4800.0
2009-08-28 14:00:00,18.08,18.13,18.06,18.09,52200.0,17.4782,17.5266,17.4589,17.4879,52200.0
2009-08-28 14:30:00,18.08,18.13,18.08,18.13,10800.0,17.4782,17.5266,17.4782,17.5266,10800.0
2009-08-28 15:00:00,18.17,18.18,18.15,18.18,20100.0,17.5652,17.5749,17.5459,17.5749,20100.0
2009-08-28 15:30:00,18.18,18.18,18.05,18.1,45600.0,17.5749,17.5749,17.4492,17.4976,45600.0
2009-08-31 09:30:00,17.9,18.07,17.89,17.94,66900.0,17.3042,17.4686,17.2946,17.3429,66900.0
2009-08-31 10:00:00,17.91,17.96,17.87,17.88,27900.0,17.3139,17.3622,17.2752,17.2849,27900.0
2009-08-31 10:30:00,17.9,17.96,17.87,17.95,18900.0,17.3042,17.3622,17.2752,17.3526,18900.0
2009-08-31 11:00:00,17.93,17.96,17.93,17.94,12000.0,17.3332,17.3622,17.3332,17.3429,12000.0
2009-08-31 11:30:00,17.94,17.96,17.92,17.96,50700.0,17.3429,17.3622,17.3236,17.3622,50700.0
2009-08-31 12:00:00,17.95,17.95,17.94,17.95,2100.0,17.3526,17.3526,17.3429,17.3526,2100.0
2009-08-31 12:30:00,17.96,17.97,17.95,17.96,7500.0,17.3622,17.3719,17.3526,17.3622,7500.0
2009-08-31 13:00:00,17.95,17.95,17.93,17.95,2700.0,17.3526,17.3526,17.3332,17.3526,2700.0
2009-08-31 13:30:00,17.94,18.0,17.94,17.98,26700.0,17.3429,17.4009,17.3429,17.3816,26700.0
2009-08-31 14:00:00,17.97,17.99,17.95,17.95,10200.0,17.3719,17.3912,17.3526,17.3526,10200.0
2009-08-31 14:30:00,17.97,18.0,17.97,18.0,21300.0,17.3719,17.4009,17.3719,17.4009,21300.0
2009-08-31 15:00:00,17.99,17.99,17.94,17.97,14400.0,17.3912,17.3912,17.3429,17.3719,14400.0
2009-08-31 15:30:00,17.97,18.06,17.96,18.02,21600.0,17.3719,17.4589,17.3622,17.4202,21600.0
2009-09-01 09:30:00,17.9,18.34,17.9,18.29,44400.0,17.3042,17.7296,17.3042,17.6813,44400.0
2009-09-01 10:00:00,18.29,18.34,18.23,18.25,60300.0,17.6813,17.7296,17.6232,17.6426,60300.0
2009-09-01 10:30:00,18.22,18.26,18.1,18.1,25200.0,17.6136,17.6523,17.4976,17.4976,25200.0
2009-09-01 11:00:00,18.07,18.07,17.82,17.82,81600.0,17.4686,17.4686,17.2269,17.2269,81600.0
2009-09-01 11:30:00,17.82,17.86,17.77,17.8,110400.0,17.2269,17.2656,17.1786,17.2076,110400.0
2009-09-01 12:00:00,17.79,17.81,17.73,17.77,33000.0,17.1979,17.2172,17.1399,17.1786,33000.0
2009-09-01 12:30:00,17.76,17.77,17.74,17.77,4500.0,17.1689,17.1786,17.1496,17.1786,4500.0
2009-09-01 13:00:00,17.78,17.8,17.71,17.77,26100.0,17.1882,17.2076,17.1206,17.1786,26100.0
2009-09-01 13:30:00,17.75,17.79,17.74,17.78,28800.0,17.1592,17.1979,17.1496,17.1882,28800.0
2009-09-01 14:00:00,17.81,17.83,17.77,17.79,6600.0,17.2172,17.2366,17.1786,17.1979,6600.0
2009-09-01 14:30:00,17.79,17.79,17.75,17.77,213300.0,17.1979,17.1979,17.1592,17.1786,213300.0
2009-09-01 15:00:00,17.78,17.8,17.77,17.77,332700.0,17.1882,17.2076,17.1786,17.1786,332700.0
2009-09-01 15:30:00,17.78,17.83,17.73,17.76,58200.0,17.1882,17.2366,17.1399,17.1689,58200.0
2009-09-02 09:30:00,17.74,17.86,17.69,17.77,71700.0,17.1496,17.2656,17.1012,17.1786,71700.0
2009-09-02 10:00:00,17.74,17.75,17.7,17.73,21900.0,17.1496,17.1592,17.1109,17.1399,21900.0
2009-09-02 10:30:00,17.71,17.81,17.68,17.81,9300.0,17.1206,17.2172,17.0916,17.2172,9300.0
2009-09-02 11:00:00,17.8,17.8,17.76,17.76,37200.0,17.2076,17.2076,17.1689,17.1689,37200.0
2009-09-02 11:30:00,17.78,17.78,17.74,17.78,14400.0,17.1882,17.1882,17.1496,17.1882,14400.0
2009-09-02 12:00:00,17.77,17.79,17.74,17.74,59400.0,17.1786,17.1979,17.1496,17.1496,59400.0
2009-09-02 12:30:00,17.76,17.76,17.73,17.74,29700.0,17.1689,17.1689,17.1399,17.1496,29700.0
2009-09-02 13:00:00,17.72,17.74,17.68,17.73,15000.0,17.1302,17.1496,17.0916,17.1399,15000.0
2009-09-02 13:30:00,17.72,17.72,17.68,17.68,106200.0,17.1302,17.1302,17.0916,17.0916,106200.0
2009-09-02 14:00:00,17.68,17.73,17.67,17.73,14400.0,17.0916,17.1399,17.0819,17.1399,14400.0
2009-09-02 14:30:00,17.73,17.76,17.72,17.75,7200.0,17.1399,17.1689,17.1302,17.1592,7200.0
2009-09-02 15:00:00,17.73,17.76,17.73,17.73,10500.0,17.1399,17.1689,17.1399,17.1399,10500.0
2009-09-02 15:30:00,17.73,17.77,17.67,17.71,197400.0,17.1399,17.1786,17.0819,17.1206,197400.0
2009-09-03 09:30:00,17.79,18.02,17.58,17.69,41700.0,17.1979,17.4202,16.9949,17.1012,41700.0
2009-09-03 10:00:00,17.73,17.73,17.57,17.6,233100.0,17.1399,17.1399,16.9852,17.0142,233100.0
2009-09-03 10:30:00,17.59,17.64,17.59,17.63,11700.0,17.0046,17.0529,17.0046,17.0432,11700.0
2009-09-03 11:00:00,17.64,17.67,17.61,17.62,31500.0,17.0529,17.0819,17.0239,17.0336,31500.0
2009-09-03 11:30:00,17.62,17.63,17.58,17.59,16500.0,17.0336,17.0432,16.9949,17.0046,16500.0
2009-09-03 12:00:00,17.59,17.63,17.59,17.62,12900.0,17.0046,17.0432,17.0046,17.0336,12900.0
2009-09-03 12:30:00,17.62,17.64,17.59,17.64,22500.0,17.0336,17.0529,17.0046,17.0529,22500.0
2009-09-03 13:00:00,17.63,17.65,17.63,17.64,32400.0,17.0432,17.0626,17.0432,17.0529,32400.0
2009-09-03 13:30:00,17.65,17.66,17.63,17.63,23400.0,17.0626,17.0722,17.0432,17.0432,23400.0
2009-09-03 14:00:00,17.63,17.63,17.57,17.57,18000.0,17.0432,17.0432,16.9852,16.9852,18000.0
2009-09-03 14:30:00,17.58,17.6,17.56,17.59,22500.0,16.9949,17.0142,16.9755,17.0046,22500.0
2009-09-03 15:00:00,17.59,17.64,17.58,17.63,31800.0,17.0046,17.0529,16.9949,17.0432,31800.0
2009-09-03 15:30:00,17.64,17.74,17.64,17.72,49500.0,17.0529,17.1496,17.0529,17.1302,49500.0
2009-09-04 09:30:00,17.77,17.87,17.7,17.76,52800.0,17.1786,17.2752,17.1109,17.1689,52800.0
2009-09-04 10:00:00,17.75,17.79,17.73,17.77,9000.0,17.1592,17.1979,17.1399,17.1786,9000.0
2009-09-04 10:30:00,17.76,17.82,17.76,17.82,23700.0,17.1689,17.2269,17.1689,17.2269,23700.0
2009-09-04 11:00:00,17.78,17.79,17.73,17.75,14100.0,17.1882,17.1979,17.1399,17.1592,14100.0
2009-09-04 11:30:00,17.75,17.82,17.73,17.8,5700.0,17.1592,17.2269,17.1399,17.2076,5700.0
2009-09-04 12:00:00,17.87,17.96,17.85,17.95,20400.0,17.2752,17.3622,17.2559,17.3526,20400.0
2009-09-04 12:30:00,17.94,17.95,17.92,17.94,6000.0,17.3429,17.3526,17.3236,17.3429,6000.0
2009-09-04 13:00:00,17.94,18.04,17.94,18.02,42300.0,17.3429,17.4396,17.3429,17.4202,42300.0
2009-09-04 13:30:00,18.0,18.0,17.96,17.97,36300.0,17.4009,17.4009,17.3622,17.3719,36300.0
2009-09-04 14:00:00,17.96,17.98,17.96,17.98,34500.0,17.3622,17.3816,17.3622,17.3816,34500.0
2009-09-04 14:30:00,17.94,17.99,17.94,17.99,45000.0,17.3429,17.3912,17.3429,17.3912,45000.0
2009-09-04 15:00:00,18.0,18.0,17.97,18.0,22800.0,17.4009,17.4009,17.3719,17.4009,22800.0
2009-09-04 15:30:00,18.0,18.05,17.98,18.04,32400.0,17.4009,17.4492,17.3816,17.4396,32400.0
2009-09-08 09:30:00,18.15,18.21,17.96,17.99,28800.0,17.5459,17.6039,17.3622,17.3912,28800.0
2009-09-08 10:00:00,17.98,18.02,17.95,18.01,24000.0,17.3816,17.4202,17.3526,17.4106,24000.0
2009-09-08 10:30:00,18.02,18.09,18.0,18.08,78000.0,17.4202,17.4879,17.4009,17.4782,78000.0
2009-09-08 11:00:00,18.08,18.09,18.05,18.08,16200.0,17.4782,17.4879,17.4492,17.4782,16200.0
2009-09-08 11:30:00,18.08,18.1,18.0,18.0,24600.0,17.4782,17.4976,17.4009,17.4009,24600.0
2009-09-08 12:00:00,18.02,18.04,18.02,18.04,19500.0,17.4202,17.4396,17.4202,17.4396,19500.0
2009-09-08 12:30:00,18.04,18.04,18.02,18.04,7800.0,17.4396,17.4396,17.4202,17.4396,7800.0
2009-09-08 13:00:00,18.02,18.02,17.99,17.99,10800.0,17.4202,17.4202,17.3912,17.3912,10800.0
2009-09-08 13:30:00,18.01,18.01,17.97,17.99,6300.0,17.4106,17.4106,17.3719,17.3912,6300.0
2009-09-08 14:00:00,17.99,18.02,17.99,18.02,2100.0,17.3912,17.4202,17.3912,17.4202,2100.0
2009-09-08 14:30:00,18.03,18.06,18.03,18.03,3600.0,17.4299,17.4589,17.4299,17.4299,3600.0
2009-09-08 15:00:00,18.01,18.05,18.0,18.03,6600.0,17.4106,17.4492,17.4009,17.4299,6600.0
2009-09-08 15:30:00,18.03,18.05,18.02,18.03,31800.0,17.4299,17.4492,17.4202,17.4299,31800.0
2009-09-09 09:30:00,18.04,18.17,18.04,18.17,16800.0,17.4396,17.5652,17.4396,17.5652,16800.0
2009-09-09 10:00:00,18.17,18.17,18.13,18.17,20400.0,17.5652,17.5652,17.5266,17.5652,20400.0
2009-09-09 10:30:00,18.2,18.21,18.2,18.2,9000.0,17.5942,17.6039,17.5942,17.5942,9000.0
2009-09-09 11:00:00,18.2,18.24,18.19,18.23,21000.0,17.5942,17.6329,17.5846,17.6232,21000.0
2009-09-09 11:30:00,18.24,18.28,18.23,18.25,19500.0,17.6329,17.6716,17.6232,17.6426,19500.0
2009-09-09 12:00:00,18.25,18.26,18.24,18.25,8100.0,17.6426,17.6523,17.6329,17.6426,8100.0
2009-09-09 12:30:00,18.25,18.27,18.24,18.25,11100.0,17.6426,17.6619,17.6329,17.6426,11100.0
2009-09-09 13:00:00,18.25,18.26,18.21,18.22,18900.0,17.6426,17.6523,17.6039,17.6136,18900.0
2009-09-09 13:30:00,18.22,18.24,18.22,18.23,12000.0,17.6136,17.6329,17.6136,17.6232,12000.0
2009-09-09 14:00:00,18.24,18.24,18.13,18.15,10200.0,17.6329,17.6329,17.5266,17.5459,10200.0
2009-09-09 14:30:00,18.14,18.16,18.12,18.15,9600.0,17.5362,17.5556,17.5169,17.5459,9600.0
2009-09-09 15:00:00,18.16,18.18,18.14,18.18,12300.0,17.5556,17.5749,17.5362,17.5749,12300.0
2009-09-09 15:30:00,18.16,18.22,18.16,18.18,31800.0,17.5556,17.6136,17.5556,17.5749,31800.0
2009-09-10 09:30:00,18.27,18.3,18.18,18.29,47700.0,17.6619,17.6909,17.5749,17.6813,47700.0
2009-09-10 10:00:00,18.3,18.32,18.25,18.25,10200.0,17.6909,17.7103,17.6426,17.6426,10200.0
2009-09-10 10:30:00,18.23,18.26,18.22,18.24,5100.0,17.6232,17.6523,17.6136,17.6329,5100.0
2009-09-10 11:00:00,18.27,18.27,18.23,18.23,43800.0,17.6619,17.6619,17.6232,17.6232,43800.0
2009-09-10 11:30:00,18.24,18.27,18.24,18.24,2100.0,17.6329,17.6619,17.6329,17.6329,2100.0
2009-09-10 12:00:00,18.26,18.26,18.21,18.23,3600.0,17.6523,17.6523,17.6039,17.6232,3600.0
2009-09-10 12:30:00,18.22,18.31,18.22,18.31,5700.0,17.6136,17.7006,17.6136,17.7006,5700.0
2009-09-10 13:00:00,18.33,18.36,18.33,18.35,6000.0,17.7199,17.7489,17.7199,17.7393,6000.0
2009-09-10 13:30:00,18.34,18.4,18.34,18.39,4800.0,17.7296,17.7876,17.7296,17.7779,4800.0
2009-09-10 14:00:00,18.37,18.38,18.35,18.37,1500.0,17.7586,17.7683,17.7393,17.7586,1500.0
2009-09-10 14:30:00,18.37,18.37,18.34,18.34,4800.0,17.7586,17.7586,17.7296,17.7296,4800.0
2009-09-10 15:00:00,18.34,18.34,18.29,18.32,9000.0,17.7296,17.7296,17.6813,17.7103,9000.0
2009-09-10 15:30:00,18.33,18.37,18.32,18.37,33000.0,17.7199,17.7586,17.7103,17.7586,33000.0
2009-09-11 09:30:00,18.36,18.48,18.36,18.45,14400.0,17.7489,17.8649,17.7489,17.8359,14400.0
2009-09-11 10:00:00,18.42,18.42,18.33,18.36,15900.0,17.8069,17.8069,17.7199,17.7489,15900.0
2009-09-11 10:30:00,18.39,18.4,18.37,18.4,3600.0,17.7779,17.7876,17.7586,17.7876,3600.0
2009-09-11 11:00:00,18.43,18.45,18.43,18.45,3000.0,17.8166,17.8359,17.8166,17.8359,3000.0
2009-09-11 11:30:00,18.41,18.41,18.37,18.39,2700.0,17.7973,17.7973,17.7586,17.7779,2700.0
2009-09-11 12:00:00,18.4,18.4,18.39,18.4,4800.0,17.7876,17.7876,17.7779,17.7876,4800.0
2009-09-11 12:30:00,18.39,18.39,18.36,18.37,7800.0,17.7779,17.7779,17.7489,17.7586,7800.0
2009-09-11 13:00:00,18.39,18.42,18.39,18.42,1500.0,17.7779,17.8069,17.7779,17.8069,1500.0
2009-09-11 13:30:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 14:00:00,18.38,18.42,18.38,18.4,3600.0,17.7683,17.8069,17.7683,17.7876,3600.0
2009-09-11 14:30:00,18.43,18.43,18.43,18.43,1500.0,17.8166,17.8166,17.8166,17.8166,1500.0
2009-09-11 15:00:00,18.42,18.45,18.42,18.44,6300.0,17.8069,17.8359,17.8069,17.8263,6300.0
2009-09-11 15:30:00,18.44,18.48,18.43,18.47,34500.0,17.8263,17.8649,17.8166,17.8553,34500.0
2009-09-14 09:30:00,18.41,18.48,18.3,18.38,84900.0,17.7973,17.8649,17.6909,17.7683,84900.0
2009-09-14 10:00:00,18.37,18.38,18.31,18.38,13500.0,17.7586,17.7683,17.7006,17.7683,13500.0
2009-09-14 10:30:00,18.41,18.43,18.41,18.43,3000.0,17.7973,17.8166,17.7973,17.8166,3000.0
2009-09-14 11:00:00,18.48,18.5,18.46,18.49,17100.0,17.8649,17.8843,17.8456,17.8746,17100.0
2009-09-14 11:30:00,18.48,18.49,18.45,18.45,3600.0,17.8649,17.8746,17.8359,17.8359,3600.0
2009-09-14 12:00:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:30:00,18.45,18.48,18.45,18.48,21300.0,17.8359,17.8649,17.8359,17.8649,21300.0
2009-09-14 13:00:00,18.46,18.47,18.45,18.47,3000.0,17.8456,17.8553,17.8359,17.8553,3000.0
2009-09-14 13:30:00,18.48,18.58,18.48,18.58,10200.0,17.8649,17.9616,17.8649,17.9616,10200.0
2009-09-14 14:00:00,18.59,18.62,18.59,18.61,9600.0,17.9713,18.0003,17.9713,17.9906,9600.0
2009-09-14 14:30:00,18.64,18.64,18.61,18.61,7200.0,18.0196,18.0196,17.9906,17.9906,7200.0
2009-09-14 15:00:00,18.63,18.63,18.58,18.58,15300.0,18.0099,18.0099,17.9616,17.9616,15300.0
2009-09-14 15:30:00,18.59,18.66,18.59,18.66,22500.0,17.9713,18.0389,17.9713,18.0389,22500.0
2009-09-15 09:30:00,18.65,18.65,18.57,18.59,39000.0,18.0293,18.0293,17.9519,17.9713,39000.0
2009-09-15 10:00:00,18.57,18.58,18.54,18.58,27000.0,17.9519,17.9616,17.9229,17.9616,27000.0
2009-09-15 10:30:00,18.57,18.64,18.57,18.63,4500.0,17.9519,18.0196,17.9519,18.0099,4500.0
2009-09-15 11:00:00,18.61,18.61,18.57,18.58,3300.0,17.9906,17.9906,17.9519,17.9616,3300.0
2009-09-15 11:30:00,18.6,18.68,18.6,18.68,4800.0,17.9809,18.0583,17.9809,18.0583,4800.0
2009-09-15 12:00:00,18.66,18.68,18.65,18.65,5700.0,18.0389,18.0583,18.0293,18.0293,5700.0
2009-09-15 12:30:00,18.64,18.65,18.63,18.65,3000.0,18.0196,18.0293,18.0099,18.0293,3000.0
2009-09-15 13:00:00,18.67,18.77,18.67,18.76,13500.0,18.0486,18.1453,18.0486,18.1356,13500.0
2009-09-15 13:30:00,18.77,18.8,18.77,18.79,4500.0,18.1453,18.1743,18.1453,18.1646,4500.0
2009-09-15 14:00:00,18.77,18.77,18.73,18.73,30000.0,18.1453,18.1453,18.1066,18.1066,30000.0
2009-09-15 14:30:00,18.74,18.75,18.7,18.72,3000.0,18.1163,18.1259,18.0776,18.0969,3000.0
2009-09-15 15:00:00,18.71,18.73,18.69,18.73,7200.0,18.0873,18.1066,18.0679,18.1066,7200.0
2009-09-15 15:30:00,18.73,18.73,18.65,18.65,39000.0,18.1066,18.1066,18.0293,18.0293,39000.0
2009-09-16 09:30:00,18.74,18.74,18.64,18.69,87600.0,18.1163,18.1163,18.0196,18.0679,87600.0
2009-09-16 10:00:00,18.71,18.79,18.7,18.7,15600.0,18.0873,18.1646,18.0776,18.0776,15600.0
2009-09-16 10:30:00,18.72,18.72,18.68,18.69,3300.0,18.0969,18.0969,18.0583,18.0679,3300.0
2009-09-16 11:00:00,18.68,18.7,18.68,18.7,2700.0,18.0583,18.0776,18.0583,18.0776,2700.0
2009-09-16 11:30:00,18.7,18.75,18.7,18.75,6000.0,18.0776,18.1259,18.0776,18.1259,6000.0
2009-09-16 12:00:00,18.77,18.77,18.75,18.77,7800.0,18.1453,18.1453,18.1259,18.1453,7800.0
2009-09-16 12:30:00,18.77,18.78,18.77,18.78,20700.0,18.1453,18.1549,18.1453,18.1549,20700.0
2009-09-16 13:00:00,18.77,18.78,18.76,18.78,12300.0,18.1453,18.1549,18.1356,18.1549,12300.0
2009-09-16 13:30:00,18.77,18.78,18.75,18.76,12300.0,18.1453,18.1549,18.1259,18.1356,12300.0
2009-09-16 14:00:00,18.77,18.81,18.77,18.78,7200.0,18.1453,18.1839,18.1453,18.1549,7200.0
2009-09-16 14:30:00,18.8,18.8,18.76,18.76,5700.0,18.1743,18.1743,18.1356,18.1356,5700.0
2009-09-16 15:00:00,18.76,18.78,18.76,18.78,3300.0,18.1356,18.1549,18.1356,18.1549,3300.0
2009-09-16 15:30:00,18.77,18.8,18.75,18.8,21900.0,18.1453,18.1743,18.1259,18.1743,21900.0
2009-09-17 09:30:00,18.77,18.87,18.7,18.84,21300.0,18.1453,18.2419,18.0776,18.2129,21300.0
2009-09-17 10:00:00,18.9,18.92,18.84,18.87,27000.0,18.271,18.2903,18.2129,18.2419,27000.0
2009-09-17 10:30:00,18.85,18.92,18.85,18.89,39000.0,18.2226,18.2903,18.2226,18.2613,39000.0
2009-09-17 11:00:00,18.91,18.95,18.9,18.95,11700.0,18.2806,18.3193,18.271,18.3193,11700.0
2009-09-17 11:30:00,18.95,18.96,18.93,18.94,30300.0,18.3193,18.329,18.3,18.3096,30300.0
2009-09-17 12:00:00,18.96,18.96,18.93,18.93,5700.0,18.329,18.329,18.3,18.3,5700.0
2009-09-17 12:30:00,18.91,18.94,18.84,18.89,6600.0,18.2806,18.3096,18.2129,18.2613,6600.0
2009-09-17 13:00:00,18.88,18.88,18.82,18.82,12900.0,18.2516,18.2516,18.1936,18.1936,12900.0
2009-09-17 13:30:00,18.84,18.89,18.84,18.89,9600.0,18.2129,18.2613,18.2129,18.2613,9600.0
2009-09-17 14:00:00,18.88,18.89,18.88,18.88,1500.0,18.2516,18.2613,18.2516,18.2516,1500.0
2009-09-17 14:30:00,18.9,18.95,18.9,18.95,3000.0,18.271,18.3193,18.271,18.3193,3000.0
2009-09-17 15:00:00,18.93,18.94,18.91,18.91,94800.0,18.3,18.3096,18.2806,18.2806,94800.0
2009-09-17 15:30:00,18.91,18.93,18.86,18.9,15000.0,18.2806,18.3,18.2323,18.271,15000.0
2009-09-18 09:30:00,18.97,18.97,18.79,18.79,20700.0,18.3386,18.3386,18.1646,18.1646,20700.0
2009-09-18 10:00:00,18.78,18.78,18.7,18.7,30000.0,18.1549,18.1549,18.0776,18.0776,30000.0
2009-09-18 10:30:00,18.72,18.77,18.72,18.75,24600.0,18.0969,18.1453,18.0969,18.1259,24600.0
2009-09-18 11:00:00,18.76,18.79,18.75,18.79,29400.0,18.1356,18.1646,18.1259,18.1646,29400.0
2009-09-18 11:30:00,18.77,18.78,18.75,18.76,9000.0,18.1453,18.1549,18.1259,18.1356,9000.0
2009-09-18 12:00:00,18.73,18.77,18.72,18.77,6900.0,18.1066,18.1453,18.0969,18.1453,6900.0
2009-09-18 12:30:00,18.74,18.79,18.74,18.79,18300.0,18.1163,18.1646,18.1163,18.1646,18300.0
2009-09-18 13:00:00,18.77,18.77,18.76,18.77,1500.0,18.1453,18.1453,18.1356,18.1453,1500.0
2009-09-18 13:30:00,18.8,18.83,18.8,18.83,17100.0,18.1743,18.2033,18.1743,18.2033,17100.0
2009-09-18 14:00:00,18.83,18.83,18.79,18.79,17400.0,18.2033,18.2033,18.1646,18.1646,17400.0
2009-09-18 14:30:00,18.78,18.79,18.76,18.79,8700.0,18.1549,18.1646,18.1356,18.1646,8700.0
2009-09-18 15:00:00,18.78,18.79,18.76,18.77,15300.0,18.1549,18.1646,18.1356,18.1453,15300.0
2009-09-18 15:30:00,18.75,18.78,18.65,18.65,53100.0,18.1259,18.1549,18.0293,18.0293,53100.0
2009-09-21 09:30:00,18.53,18.67,18.33,18.52,144600.0,17.9133,18.0486,17.7199,17.9036,144600.0
2009-09-21 10:00:00,18.5,18.58,18.5,18.53,49500.0,17.8843,17.9616,17.8843,17.9133,49500.0
2009-09-21 10:30:00,18.57,18.61,18.56,18.59,16800.0,17.9519,17.9906,17.9423,17.9713,16800.0
2009-09-21 11:00:00,18.6,18.67,18.58,18.65,44100.0,17.9809,18.0486,17.9616,18.0293,44100.0
2009-09-21 11:30:00,18.68,18.7,18.67,18.7,2700.0,18.0583,18.0776,18.0486,18.0776,2700.0
2009-09-21 12:00:00,18.69,18.7,18.69,18.7,1500.0,18.0679,18.0776,18.0679,18.0776,1500.0
2009-09-21 12:30:00,18.72,18.74,18.72,18.74,23700.0,18.0969,18.1163,18.0969,18.1163,23700.0
2009-09-21 13:00:00,18.72,18.76,18.72,18.74,5100.0,18.0969,18.1356,18.0969,18.1163,5100.0
2009-09-21 13:30:00,18.74,18.77,18.74,18.77,3000.0,18.1163,18.1453,18.1163,18.1453,3000.0
2009-09-21 14:00:00,18.82,18.82,18.79,18.79,4800.0,18.1936,18.1936,18.1646,18.1646,4800.0
2009-09-21 14:30:00,18.79,18.82,18.79,18.82,3600.0,18.1646,18.1936,18.1646,18.1936,3600.0
2009-09-21 15:00:00,18.82,18.83,18.8,18.81,3300.0,18.1936,18.2033,18.1743,18.1839,3300.0
2009-09-21 15:30:00,18.79,18.79,18.73,18.77,21900.0,18.1646,18.1646,18.1066,18.1453,21900.0
2009-09-22 09:30:00,18.84,18.84,18.65,18.65,17400.0,18.2129,18.2129,18.0293,18.0293,17400.0
2009-09-22 10:00:00,18.6,18.64,18.6,18.64,5700.0,17.9809,18.0196,17.9809,18.0196,5700.0
2009-09-22 10:30:00,18.61,18.62,18.54,18.56,72000.0,17.9906,18.0003,17.9229,17.9423,72000.0
2009-09-22 11:00:00,18.56,18.58,18.54,18.57,12900.0,17.9423,17.9616,17.9229,17.9519,12900.0
2009-09-22 11:30:00,18.57,18.57,18.52,18.52,2400.0,17.9519,17.9519,17.9036,17.9036,2400.0
2009-09-22 12:00:00,18.55,18.59,18.55,18.56,6300.0,17.9326,17.9713,17.9326,17.9423,6300.0
2009-09-22 12:30:00,18.56,18.56,18.51,18.51,7800.0,17.9423,17.9423,17.8939,17.8939,7800.0
2009-09-22 13:00:00,18.53,18.54,18.46,18.47,9000.0,17.9133,17.9229,17.8456,17.8553,9000.0
2009-09-22 13:30:00,18.46,18.47,18.44,18.47,4500.0,17.8456,17.8553,17.8263,17.8553,4500.0
2009-09-22 14:00:00,18.47,18.47,18.44,18.44,5100.0,17.8553,17.8553,17.8263,17.8263,5100.0
2009-09-22 14:30:00,18.46,18.47,18.44,18.47,11700.0,17.8456,17.8553,17.8263,17.8553,11700.0
2009-09-22 15:00:00,18.46,18.47,18.45,18.47,4500.0,17.8456,17.8553,17.8359,17.8553,4500.0
2009-09-22 15:30:00,18.47,18.51,18.43,18.45,24900.0,17.8553,17.8939,17.8166,17.8359,24900.0
2009-09-23 09:30:00,18.54,18.54,18.35,18.35,27600.0,17.9229,17.9229,17.7393,17.7393,27600.0
2009-09-23 10:00:00,18.35,18.39,18.32,18.38,24900.0,17.7393,17.7779,17.7103,17.7683,24900.0
2009-09-23 10:30:00,18.37,18.4,18.33,18.34,48600.0,17.7586,17.7876,17.7199,17.7296,48600.0
2009-09-23 11:00:00,18.33,18.38,18.33,18.35,17100.0,17.7199,17.7683,17.7199,17.7393,17100.0
2009-09-23 11:30:00,18.36,18.38,18.35,18.37,18000.0,17.7489,17.7683,17.7393,17.7586,18000.0
2009-09-23 12:00:00,18.35,18.38,18.34,18.34,43200.0,17.7393,17.7683,17.7296,17.7296,43200.0
2009-09-23 12:30:00,18.33,18.33,18.32,18.32,3600.0,17.7199,17.7199,17.7103,17.7103,3600.0
2009-09-23 13:00:00,18.38,18.38,18.35,18.36,2400.0,17.7683,17.7683,17.7393,17.7489,2400.0
2009-09-23 13:30:00,18.36,18.37,18.34,18.34,17700.0,17.7489,17.7586,17.7296,17.7296,17700.0
2009-09-23 14:00:00,18.33,18.43,18.29,18.4,49200.0,17.7199,17.8166,17.6813,17.7876,49200.0
2009-09-23 14:30:00,18.38,18.48,18.38,18.39,115800.0,17.7683,17.8649,17.7683,17.7779,115800.0
2009-09-23 15:00:00,18.36,18.4,18.25,18.25,181500.0,17.7489,17.7876,17.6426,17.6426,181500.0
2009-09-23 15:30:00,18.25,18.26,18.15,18.15,125100.0,17.6426,17.6523,17.5459,17.5459,125100.0
2009-09-24 09:30:00,18.17,18.22,18.0,18.02,49800.0,17.5652,17.6136,17.4009,17.4202,49800.0
2009-09-24 10:00:00,18.01,18.02,17.79,17.79,113700.0,17.4106,17.4202,17.1979,17.1979,113700.0
2009-09-24 10:30:00,17.76,17.81,17.76,17.81,37200.0,17.1689,17.2172,17.1689,17.2172,37200.0
2009-09-24 11:00:00,17.81,17.84,17.79,17.81,15000.0,17.2172,17.2462,17.1979,17.2172,15000.0
2009-09-24 11:30:00,17.82,17.82,17.78,17.79,15000.0,17.2269,17.2269,17.1882,17.1979,15000.0
2009-09-24 12:00:00,17.8,17.82,17.79,17.8,4800.0,17.2076,17.2269,17.1979,17.2076,4800.0
2009-09-24 12:30:00,17.78,17.78,17.75,17.77,2400.0,17.1882,17.1882,17.1592,17.1786,2400.0
2009-09-24 13:00:00,17.79,17.82,17.77,17.82,10800.0,17.1979,17.2269,17.1786,17.2269,10800.0
2009-09-24 13:30:00,17.8,17.81,17.78,17.79,8700.0,17.2076,17.2172,17.1882,17.1979,8700.0
2009-09-24 14:00:00,17.77,17.78,17.74,17.77,16500.0,17.1786,17.1882,17.1496,17.1786,16500.0
2009-09-24 14:30:00,17.77,17.82,17.76,17.8,15600.0,17.1786,17.2269,17.1689,17.2076,15600.0
2009-09-24 15:00:00,17.79,17.85,17.79,17.83,21600.0,17.1979,17.2559,17.1979,17.2366,21600.0
2009-09-24 15:30:00,17.85,17.87,17.81,17.84,35700.0,17.2559,17.2752,17.2172,17.2462,35700.0
2009-09-25 09:30:00,17.76,17.94,17.73,17.9,13500.0,17.1689,17.3429,17.1399,17.3042,13500.0
2009-09-25 10:00:00,17.89,17.92,17.83,17.9,23100.0,17.2946,17.3236,17.2366,17.3042,23100.0
2009-09-25 10:30:00,17.91,17.91,17.81,17.82,41700.0,17.3139,17.3139,17.2172,17.2269,41700.0
2009-09-25 11:00:00,17.83,17.87,17.83,17.87,11100.0,17.2366,17.2752,17.2366,17.2752,11100.0
2009-09-25 11:30:00,17.86,17.86,17.84,17.85,3900.0,17.2656,17.2656,17.2462,17.2559,3900.0
2009-09-25 12:00:00,17.82,17.82,17.75,17.78,13500.0,17.2269,17.2269,17.1592,17.1882,13500.0
2009-09-25 12:30:00,17.79,17.8,17.79,17.79,2700.0,17.1979,17.2076,17.1979,17.1979,2700.0
2009-09-25 13:00:00,17.75,17.75,17.71,17.72,6900.0,17.1592,17.1592,17.1206,17.1302,6900.0
2009-09-25 13:30:00,17.73,17.8,17.73,17.8,5700.0,17.1399,17.2076,17.1399,17.2076,5700.0
2009-09-25 14:00:00,17.81,17.83,17.8,17.8,4800.0,17.2172,17.2366,17.2076,17.2076,4800.0
2009-09-25 14:30:00,17.81,17.88,17.8,17.87,3300.0,17.2172,17.2849,17.2076,17.2752,3300.0
2009-09-25 15:00:00,17.88,17.88,17.84,17.85,3300.0,17.2849,17.2849,17.2462,17.2559,3300.0
2009-09-25 15:30:00,17.85,17.85,17.79,17.83,33000.0,17.2559,17.2559,17.1979,17.2366,33000.0
2009-09-28 09:30:00,17.96,18.11,17.92,18.06,25800.0,17.3622,17.5072,17.3236,17.4589,25800.0
2009-09-28 10:00:00,18.08,18.16,18.08,18.14,166800.0,17.4782,17.5556,17.4782,17.5362,166800.0
2009-09-28 10:30:00,18.16,18.18,18.14,18.14,4500.0,17.5556,17.5749,17.5362,17.5362,4500.0
2009-09-28 11:00:00,18.16,18.17,18.13,18.17,5100.0,17.5556,17.5652,17.5266,17.5652,5100.0
2009-09-28 11:30:00,18.2,18.2,18.18,18.2,8400.0,17.5942,17.5942,17.5749,17.5942,8400.0
2009-09-28 12:00:00,18.2,18.22,18.2,18.22,7200.0,17.5942,17.6136,17.5942,17.6136,7200.0
2009-09-28 12:30:00,18.21,18.22,18.21,18.22,900.0,17.6039,17.6136,17.6039,17.6136,900.0
2009-09-28 13:00:00,18.23,18.25,18.22,18.24,3000.0,17.6232,17.6426,17.6136,17.6329,3000.0
2009-09-28 13:30:00,18.25,18.25,18.2,18.2,7800.0,17.6426,17.6426,17.5942,17.5942,7800.0
2009-09-28 14:00:00,18.19,18.2,18.16,18.19,28800.0,17.5846,17.5942,17.5556,17.5846,28800.0
2009-09-28 14:30:00,18.2,18.2,18.15,18.15,2100.0,17.5942,17.5942,17.5459,17.5459,2100.0
2009-09-28 15:00:00,18.14,18.15,18.14,18.15,11700.0,17.5362,17.5459,17.5362,17.5459,11700.0
2009-09-28 15:30:00,18.13,18.16,18.11,18.16,33900.0,17.5266,17.5556,17.5072,17.5556,33900.0
2009-09-29 09:30:00,18.17,18.28,18.1,18.28,41700.0,17.5652,17.6716,17.4976,17.6716,41700.0
2009-09-29 10:00:00,18.27,18.27,18.12,18.17,45600.0,17.6619,17.6619,17.5169,17.5652,45600.0
2009-09-29 10:30:00,18.16,18.18,18.05,18.06,6600.0,17.5556,17.5749,17.4492,17.4589,6600.0
2009-09-29 11:00:00,18.04,18.04,18.01,18.03,13500.0,17.4396,17.4396,17.4106,17.4299,13500.0
2009-09-29 11:30:00,18.05,18.07,18.01,18.01,5700.0,17.4492,17.4686,17.4106,17.4106,5700.0
2009-09-29 12:00:00,18.02,18.04,18.01,18.02,10200.0,17.4202,17.4396,17.4106,17.4202,10200.0
2009-09-29 12:30:00,18.04,18.12,18.04,18.12,3300.0,17.4396,17.5169,17.4396,17.5169,3300.0
2009-09-29 13:00:00,18.14,18.14,18.12,18.13,3900.0,17.5362,17.5362,17.5169,17.5266,3900.0
2009-09-29 13:30:00,18.13,18.14,18.13,18.13,4500.0,17.5266,17.5362,17.5266,17.5266,4500.0
2009-09-29 14:00:00,18.14,18.14,18.08,18.09,11100.0,17.5362,17.5362,17.4782,17.4879,11100.0
2009-09-29 14:30:00,18.08,18.1,18.08,18.09,3900.0,17.4782,17.4976,17.4782,17.4879,3900.0
2009-09-29 15:00:00,18.11,18.13,18.08,18.08,14400.0,17.5072,17.5266,17.4782,17.4782,14400.0
2009-09-29 15:30:00,18.09,18.1,18.05,18.08,22800.0,17.4879,17.4976,17.4492,17.4782,22800.0
2009-09-30 09:30:00,18.05,18.08,17.72,17.75,49200.0,17.4492,17.4782,17.1302,17.1592,49200.0
2009-09-30 10:00:00,17.73,17.74,17.67,17.74,32400.0,17.1399,17.1496,17.0819,17.1496,32400.0
2009-09-30 10:30:00,17.78,17.81,17.76,17.76,15600.0,17.1882,17.2172,17.1689,17.1689,15600.0
2009-09-30 11:00:00,17.79,17.81,17.77,17.77,27900.0,17.1979,17.2172,17.1786,17.1786,27900.0
2009-09-30 11:30:00,17.79,17.81,17.79,17.81,20400.0,17.1979,17.2172,17.1979,17.2172,20400.0
2009-09-30 12:00:00,17.8,17.82,17.8,17.82,10500.0,17.2076,17.2269,17.2076,17.2269,10500.0
2009-09-30 12:30:00,17.87,17.93,17.87,17.93,7500.0,17.2752,17.3332,17.2752,17.3332,7500.0
2009-09-30 13:00:00,17.94,18.01,17.94,17.97,9000.0,17.3429,17.4106,17.3429,17.3719,9000.0
2009-09-30 13:30:00,17.9,17.95,17.9,17.95,2100.0,17.3042,17.3526,17.3042,17.3526,2100.0
2009-09-30 14:00:00,17.92,17.93,17.9,17.92,14400.0,17.3236,17.3332,17.3042,17.3236,14400.0
2009-09-30 14:30:00,17.9,17.95,17.88,17.88,7500.0,17.3042,17.3526,17.2849,17.2849,7500.0
2009-09-30 15:00:00,17.81,17.83,17.77,17.79,16200.0,17.2172,17.2366,17.1786,17.1979,16200.0
2009-09-30 15:30:00,17.81,17.91,17.81,17.89,25200.0,17.2172,17.3139,17.2172,17.2946,25200.0
2009-10-01 09:30:00,17.86,17.88,17.76,17.78,10200.0,17.2656,17.2849,17.1689,17.1882,10200.0
2009-10-01 10:00:00,17.79,17.79,17.62,17.71,24000.0,17.1979,17.1979,17.0336,17.1206,24000.0
2009-10-01 10:30:00,17.68,17.74,17.64,17.66,44100.0,17.0916,17.1496,17.0529,17.0722,44100.0
2009-10-01 11:00:00,17.63,17.63,17.48,17.48,67800.0,17.0432,17.0432,16.8982,16.8982,67800.0
2009-10-01 11:30:00,17.49,17.5,17.48,17.5,69900.0,16.9079,16.9175,16.8982,16.9175,69900.0
2009-10-01 12:00:00,17.5,17.51,17.49,17.5,2700.0,16.9175,16.9272,16.9079,16.9175,2700.0
2009-10-01 12:30:00,17.51,17.51,17.49,17.5,3600.0,16.9272,16.9272,16.9079,16.9175,3600.0
2009-10-01 13:00:00,17.46,17.46,17.4,17.4,24900.0,16.8789,16.8789,16.8209,16.8209,24900.0
2009-10-01 13:30:00,17.39,17.45,17.38,17.41,6600.0,16.8112,16.8692,16.8015,16.8305,6600.0
2009-10-01 14:00:00,17.42,17.46,17.4,17.46,10200.0,16.8402,16.8789,16.8209,16.8789,10200.0
2009-10-01 14:30:00,17.44,17.47,17.44,17.45,11100.0,16.8595,16.8885,16.8595,16.8692,11100.0
2009-10-01 15:00:00,17.43,17.45,17.4,17.4,13200.0,16.8499,16.8692,16.8209,16.8209,13200.0
2009-10-01 15:30:00,17.42,17.45,17.27,17.27,46200.0,16.8402,16.8692,16.6952,16.6952,46200.0
2009-10-02 09:30:00,17.11,17.22,17.09,17.21,42300.0,16.5405,16.6469,16.5212,16.6372,42300.0
2009-10-02 10:00:00,17.17,17.25,17.17,17.23,48300.0,16.5985,16.6759,16.5985,16.6565,48300.0
2009-10-02 10:30:00,17.23,17.25,17.18,17.21,26100.0,16.6565,16.6759,16.6082,16.6372,26100.0
2009-10-02 11:00:00,17.19,17.21,17.16,17.16,25200.0,16.6179,16.6372,16.5889,16.5889,25200.0
2009-10-02 11:30:00,17.15,17.18,17.1,17.1,96000.0,16.5792,16.6082,16.5309,16.5309,96000.0
2009-10-02 12:00:00,17.11,17.18,17.11,17.18,61200.0,16.5405,16.6082,16.5405,16.6082,61200.0
2009-10-02 12:30:00,17.2,17.21,17.16,17.21,66000.0,16.6275,16.6372,16.5889,16.6372,66000.0
2009-10-02 13:00:00,17.2,17.23,17.19,17.21,51600.0,16.6275,16.6565,16.6179,16.6372,51600.0
2009-10-02 13:30:00,17.19,17.19,17.17,17.17,17700.0,16.6179,16.6179,16.5985,16.5985,17700.0
2009-10-02 14:00:00,17.19,17.19,17.17,17.19,73200.0,16.6179,16.6179,16.5985,16.6179,73200.0
2009-10-02 14:30:00,17.2,17.22,17.19,17.22,15300.0,16.6275,16.6469,16.6179,16.6469,15300.0
2009-10-02 15:00:00,17.19,17.19,17.17,17.19,4200.0,16.6179,16.6179,16.5985,16.6179,4200.0
2009-10-02 15:30:00,17.19,17.2,17.15,17.15,18300.0,16.6179,16.6275,16.5792,16.5792,18300.0
2009-10-05 09:30:00,17.15,17.2,16.95,17.13,172500.0,16.5792,16.6275,16.3859,16.5599,172500.0
2009-10-05 10:00:00,17.13,17.15,17.02,17.1,39900.0,16.5599,16.5792,16.4535,16.5309,39900.0
2009-10-05 10:30:00,17.11,17.18,17.07,17.18,49500.0,16.5405,16.6082,16.5019,16.6082,49500.0
2009-10-05 11:00:00,17.15,17.16,17.07,17.07,18900.0,16.5792,16.5889,16.5019,16.5019,18900.0
2009-10-05 11:30:00,17.08,17.09,17.0,17.07,23100.0,16.5115,16.5212,16.4342,16.5019,23100.0
2009-10-05 12:00:00,17.08,17.09,17.05,17.06,15000.0,16.5115,16.5212,16.4825,16.4922,15000.0
2009-10-05 12:30:00,17.07,17.13,17.07,17.1,77100.0,16.5019,16.5599,16.5019,16.5309,77100.0
2009-10-05 13:00:00,17.1,17.11,17.07,17.07,39900.0,16.5309,16.5405,16.5019,16.5019,39900.0
2009-10-05 13:30:00,17.07,17.09,17.06,17.09,6300.0,16.5019,16.5212,16.4922,16.5212,6300.0
2009-10-05 14:00:00,17.1,17.1,17.07,17.1,10800.0,16.5309,16.5309,16.5019,16.5309,10800.0
2009-10-05 14:30:00,17.1,17.11,17.07,17.1,377400.0,16.5309,16.5405,16.5019,16.5309,377400.0
2009-10-05 15:00:00,17.12,17.13,17.11,17.12,5100.0,16.5502,16.5599,16.5405,16.5502,5100.0
2009-10-05 15:30:00,17.11,17.11,17.02,17.03,52500.0,16.5405,16.5405,16.4535,16.4632,52500.0
2009-10-06 09:30:00,17.1,17.17,16.98,17.15,30300.0,16.5309,16.5985,16.4149,16.5792,30300.0
2009-10-06 10:00:00,17.16,17.31,17.16,17.24,45000.0,16.5889,16.7339,16.5889,16.6662,45000.0
2009-10-06 10:30:00,17.24,17.31,17.23,17.25,28800.0,16.6662,16.7339,16.6565,16.6759,28800.0
2009-10-06 11:00:00,17.26,17.3,17.25,17.26,12300.0,16.6855,16.7242,16.6759,16.6855,12300.0
2009-10-06 11:30:00,17.25,17.25,17.19,17.19,10500.0,16.6759,16.6759,16.6179,16.6179,10500.0
2009-10-06 12:00:00,17.2,17.23,17.2,17.23,6000.0,16.6275,16.6565,16.6275,16.6565,6000.0
2009-10-06 12:30:00,17.23,17.24,17.19,17.21,15000.0,16.6565,16.6662,16.6179,16.6372,15000.0
2009-10-06 13:00:00,17.2,17.23,17.2,17.23,14400.0,16.6275,16.6565,16.6275,16.6565,14400.0
2009-10-06 13:30:00,17.21,17.21,17.15,17.16,9600.0,16.6372,16.6372,16.5792,16.5889,9600.0
2009-10-06 14:00:00,17.13,17.13,17.05,17.06,15600.0,16.5599,16.5599,16.4825,16.4922,15600.0
2009-10-06 14:30:00,17.08,17.14,17.07,17.13,20700.0,16.5115,16.5695,16.5019,16.5599,20700.0
2009-10-06 15:00:00,17.12,17.2,17.12,17.2,23100.0,16.5502,16.6275,16.5502,16.6275,23100.0
2009-10-06 15:30:00,17.21,17.21,17.13,17.2,61200.0,16.6372,16.6372,16.5599,16.6275,61200.0
2009-10-07 09:30:00,17.09,17.14,17.01,17.06,153600.0,16.5212,16.5695,16.4439,16.4922,153600.0
2009-10-07 10:00:00,17.05,17.05,17.0,17.01,46200.0,16.4825,16.4825,16.4342,16.4439,46200.0
2009-10-07 10:30:00,17.0,17.01,16.93,16.99,28200.0,16.4342,16.4439,16.3665,16.4245,28200.0
2009-10-07 11:00:00,16.99,17.08,16.98,17.05,251700.0,16.4245,16.5115,16.4149,16.4825,251700.0
2009-10-07 11:30:00,17.04,17.08,17.01,17.05,20400.0,16.4729,16.5115,16.4439,16.4825,20400.0
2009-10-07 12:00:00,17.04,17.14,17.04,17.14,112200.0,16.4729,16.5695,16.4729,16.5695,112200.0
2009-10-07 12:30:00,17.13,17.16,17.1,17.14,11400.0,16.5599,16.5889,16.5309,16.5695,11400.0
2009-10-07 13:00:00,17.14,17.16,17.14,17.15,14100.0,16.5695,16.5889,16.5695,16.5792,14100.0
2009-10-07 13:30:00,17.15,17.16,17.1,17.11,15600.0,16.5792,16.5889,16.5309,16.5405,15600.0
2009-10-07 14:00:00,17.12,17.12,17.09,17.12,19800.0,16.5502,16.5502,16.5212,16.5502,19800.0
2009-10-07 14:30:00,17.12,17.16,17.11,17.15,15900.0,16.5502,16.5889,16.5405,16.5792,15900.0
2009-10-07 15:00:00,17.14,17.15,17.12,17.13,20400.0,16.5695,16.5792,16.5502,16.5599,20400.0
2009-10-07 15:30:00,17.13,17.15,17.11,17.12,33000.0,16.5599,16.5792,16.5405,16.5502,33000.0
2009-10-08 09:30:00,17.18,17.2,17.13,17.13,18600.0,16.6082,16.6275,16.5599,16.5599,18600.0
2009-10-08 10:00:00,17.12,17.17,17.09,17.16,13500.0,16.5502,16.5985,16.5212,16.5889,13500.0
2009-10-08 10:30:00,17.15,17.15,17.09,17.09,9000.0,16.5792,16.5792,16.5212,16.5212,9000.0
2009-10-08 11:00:00,17.09,17.1,17.06,17.09,45900.0,16.5212,16.5309,16.4922,16.5212,45900.0
2009-10-08 11:30:00,17.08,17.08,17.04,17.05,39000.0,16.5115,16.5115,16.4729,16.4825,39000.0
2009-10-08 12:00:00,17.05,17.08,17.03,17.07,20700.0,16.4825,16.5115,16.4632,16.5019,20700.0
2009-10-08 12:30:00,17.07,17.08,17.04,17.05,17400.0,16.5019,16.5115,16.4729,16.4825,17400.0
2009-10-08 13:00:00,17.04,17.04,16.95,16.97,24900.0,16.4729,16.4729,16.3859,16.4052,24900.0
2009-10-08 13:30:00,16.95,16.95,16.86,16.87,48300.0,16.3859,16.3859,16.2988,16.3085,48300.0
2009-10-08 14:00:00,16.87,16.87,16.82,16.82,38100.0,16.3085,16.3085,16.2602,16.2602,38100.0
2009-10-08 14:30:00,16.84,16.93,16.82,16.93,32400.0,16.2795,16.3665,16.2602,16.3665,32400.0
2009-10-08 15:00:00,16.92,16.98,16.92,16.95,20700.0,16.3569,16.4149,16.3569,16.3859,20700.0
2009-10-08 15:30:00,16.93,16.94,16.88,16.89,28500.0,16.3665,16.3762,16.3182,16.3278,28500.0
2009-10-09 09:30:00,16.84,17.0,16.84,16.89,25500.0,16.2795,16.4342,16.2795,16.3278,25500.0
2009-10-09 10:00:00,16.89,16.91,16.88,16.9,61200.0,16.3278,16.3472,16.3182,16.3375,61200.0
2009-10-09 10:30:00,16.92,16.92,16.82,16.87,60000.0,16.3569,16.3569,16.2602,16.3085,60000.0
2009-10-09 11:00:00,16.87,16.92,16.87,16.92,14100.0,16.3085,16.3569,16.3085,16.3569,14100.0
2009-10-09 11:30:00,16.91,16.94,16.9,16.92,3000.0,16.3472,16.3762,16.3375,16.3569,3000.0
2009-10-09 12:00:00,16.91,16.92,16.88,16.88,4500.0,16.3472,16.3569,16.3182,16.3182,4500.0
2009-10-09 12:30:00,16.9,16.9,16.83,16.87,16500.0,16.3375,16.3375,16.2698,16.3085,16500.0
2009-10-09 13:00:00,16.87,16.88,16.83,16.88,17100.0,16.3085,16.3182,16.2698,16.3182,17100.0
2009-10-09 13:30:00,16.89,16.92,16.87,16.9,23100.0,16.3278,16.3569,16.3085,16.3375,23100.0
2009-10-09 14:00:00,16.93,16.93,16.87,16.87,4200.0,16.3665,16.3665,16.3085,16.3085,4200.0
2009-10-09 14:30:00,16.89,16.89,16.87,16.88,3000.0,16.3278,16.3278,16.3085,16.3182,3000.0
2009-10-09 15:00:00,16.87,16.92,16.87,16.91,55500.0,16.3085,16.3569,16.3085,16.3472,55500.0
2009-10-09 15:30:00,16.91,16.94,16.9,16.93,37500.0,16.3472,16.3762,16.3375,16.3665,37500.0
2009-10-12 09:30:00,17.08,17.12,17.01,17.12,33600.0,16.5115,16.5502,16.4439,16.5502,33600.0
2009-10-12 10:00:00,17.15,17.16,17.12,17.14,18900.0,16.5792,16.5889,16.5502,16.5695,18900.0
2009-10-12 10:30:00,17.16,17.17,17.11,17.12,8700.0,16.5889,16.5985,16.5405,16.5502,8700.0
2009-10-12 11:00:00,17.12,17.14,17.1,17.11,11400.0,16.5502,16.5695,16.5309,16.5405,11400.0
2009-10-12 11:30:00,17.12,17.13,17.08,17.08,5100.0,16.5502,16.5599,16.5115,16.5115,5100.0
2009-10-12 12:00:00,17.08,17.09,17.06,17.09,4200.0,16.5115,16.5212,16.4922,16.5212,4200.0
2009-10-12 12:30:00,17.06,17.06,17.06,17.06,6300.0,16.4922,16.4922,16.4922,16.4922,6300.0
2009-10-12 13:00:00,17.06,17.09,17.06,17.08,5700.0,16.4922,16.5212,16.4922,16.5115,5700.0
2009-10-12 13:30:00,17.09,17.09,17.08,17.08,3900.0,16.5212,16.5212,16.5115,16.5115,3900.0
2009-10-12 14:00:00,17.06,17.06,16.97,16.97,3900.0,16.4922,16.4922,16.4052,16.4052,3900.0
2009-10-12 14:30:00,16.97,16.97,16.93,16.96,18900.0,16.4052,16.4052,16.3665,16.3955,18900.0
2009-10-12 15:00:00,16.99,16.99,16.96,16.98,8400.0,16.4245,16.4245,16.3955,16.4149,8400.0
2009-10-12 15:30:00,16.99,16.99,16.93,16.98,27900.0,16.4245,16.4245,16.3665,16.4149,27900.0
2009-10-13 09:30:00,16.98,17.05,16.84,16.86,26700.0,16.4149,16.4825,16.2795,16.2988,26700.0
2009-10-13 10:00:00,16.85,16.85,16.75,16.78,31500.0,16.2892,16.2892,16.1925,16.2215,31500.0
2009-10-13 10:30:00,16.81,16.83,16.8,16.81,11400.0,16.2505,16.2698,16.2408,16.2505,11400.0
2009-10-13 11:00:00,16.83,16.83,16.8,16.81,15300.0,16.2698,16.2698,16.2408,16.2505,15300.0
2009-10-13 11:30:00,16.83,16.94,16.83,16.92,18000.0,16.2698,16.3762,16.2698,16.3569,18000.0
2009-10-13 12:00:00,16.92,16.94,16.87,16.88,16500.0,16.3569,16.3762,16.3085,16.3182,16500.0
2009-10-13 12:30:00,16.87,16.87,16.85,16.85,13800.0,16.3085,16.3085,16.2892,16.2892,13800.0
2009-10-13 13:00:00,16.84,16.84,16.8,16.82,18900.0,16.2795,16.2795,16.2408,16.2602,18900.0
2009-10-13 13:30:00,16.81,16.83,16.78,16.83,20100.0,16.2505,16.2698,16.2215,16.2698,20100.0
2009-10-13 14:00:00,16.82,16.82,16.77,16.79,23100.0,16.2602,16.2602,16.2118,16.2312,23100.0
2009-10-13 14:30:00,16.8,16.82,16.79,16.79,17400.0,16.2408,16.2602,16.2312,16.2312,17400.0
2009-10-13 15:00:00,16.8,16.84,16.8,16.82,32100.0,16.2408,16.2795,16.2408,16.2602,32100.0
2009-10-13 15:30:00,16.82,16.85,16.79,16.85,75600.0,16.2602,16.2892,16.2312,16.2892,75600.0
2009-10-14 09:30:00,17.03,17.06,16.8,16.94,68100.0,16.4632,16.4922,16.2408,16.3762,68100.0
2009-10-14 10:00:00,16.93,16.99,16.91,16.94,114600.0,16.3665,16.4245,16.3472,16.3762,114600.0
2009-10-14 10:30:00,16.95,16.95,16.92,16.94,35400.0,16.3859,16.3859,16.3569,16.3762,35400.0
2009-10-14 11:00:00,16.95,16.95,16.93,16.95,49200.0,16.3859,16.3859,16.3665,16.3859,49200.0
2009-10-14 11:30:00,16.95,16.97,16.95,16.96,19200.0,16.3859,16.4052,16.3859,16.3955,19200.0
2009-10-14 12:00:00,16.96,16.99,16.95,16.95,41100.0,16.3955,16.4245,16.3859,16.3859,41100.0
2009-10-14 12:30:00,16.95,16.96,16.93,16.96,28200.0,16.3859,16.3955,16.3665,16.3955,28200.0
2009-10-14 13:00:00,16.95,17.0,16.95,16.98,14700.0,16.3859,16.4342,16.3859,16.4149,14700.0
2009-10-14 13:30:00,17.0,17.02,17.0,17.01,8400.0,16.4342,16.4535,16.4342,16.4439,8400.0
2009-10-14 14:00:00,16.99,17.01,16.97,17.0,21300.0,16.4245,16.4439,16.4052,16.4342,21300.0
2009-10-14 14:30:00,17.01,17.01,16.97,17.0,19500.0,16.4439,16.4439,16.4052,16.4342,19500.0
2009-10-14 15:00:00,17.0,17.09,17.0,17.09,213900.0,16.4342,16.5212,16.4342,16.5212,213900.0
2009-10-14 15:30:00,17.09,17.1,17.05,17.05,265200.0,16.5212,16.5309,16.4825,16.4825,265200.0
2009-10-15 09:30:00,17.13,17.32,17.07,17.27,174600.0,16.5599,16.7435,16.5019,16.6952,174600.0
2009-10-15 10:00:00,17.27,17.32,17.25,17.26,66300.0,16.6952,16.7435,16.6759,16.6855,66300.0
2009-10-15 10:30:00,17.25,17.27,17.23,17.26,35400.0,16.6759,16.6952,16.6565,16.6855,35400.0
2009-10-15 11:00:00,17.26,17.29,17.24,17.28,66000.0,16.6855,16.7145,16.6662,16.7049,66000.0
2009-10-15 11:30:00,17.29,17.35,17.29,17.34,57000.0,16.7145,16.7725,16.7145,16.7629,57000.0
2009-10-15 12:00:00,17.33,17.37,17.32,17.35,50100.0,16.7532,16.7919,16.7435,16.7725,50100.0
2009-10-15 12:30:00,17.37,17.4,17.36,17.39,35400.0,16.7919,16.8209,16.7822,16.8112,35400.0
2009-10-15 13:00:00,17.39,17.4,17.37,17.37,45000.0,16.8112,16.8209,16.7919,16.7919,45000.0
2009-10-15 13:30:00,17.39,17.42,17.37,17.4,26400.0,16.8112,16.8402,16.7919,16.8209,26400.0
2009-10-15 14:00:00,17.42,17.42,17.39,17.39,39900.0,16.8402,16.8402,16.8112,16.8112,39900.0
2009-10-15 14:30:00,17.39,17.46,17.39,17.46,24000.0,16.8112,16.8789,16.8112,16.8789,24000.0
2009-10-15 15:00:00,17.45,17.48,17.43,17.43,26100.0,16.8692,16.8982,16.8499,16.8499,26100.0
2009-10-15 15:30:00,17.43,17.45,17.41,17.44,99300.0,16.8499,16.8692,16.8305,16.8595,99300.0
2009-10-16 09:30:00,17.29,17.38,17.27,17.27,13200.0,16.7145,16.8015,16.6952,16.6952,13200.0
2009-10-16 10:00:00,17.27,17.28,17.21,17.27,23100.0,16.6952,16.7049,16.6372,16.6952,23100.0
2009-10-16 10:30:00,17.26,17.26,17.21,17.24,14100.0,16.6855,16.6855,16.6372,16.6662,14100.0
2009-10-16 11:00:00,17.23,17.24,17.17,17.19,14100.0,16.6565,16.6662,16.5985,16.6179,14100.0
2009-10-16 11:30:00,17.18,17.2,17.17,17.2,34800.0,16.6082,16.6275,16.5985,16.6275,34800.0
2009-10-16 12:00:00,17.18,17.24,17.18,17.23,7200.0,16.6082,16.6662,16.6082,16.6565,7200.0
2009-10-16 12:30:00,17.25,17.25,17.21,17.23,7800.0,16.6759,16.6759,16.6372,16.6565,7800.0
2009-10-16 13:00:00,17.23,17.29,17.23,17.29,14700.0,16.6565,16.7145,16.6565,16.7145,14700.0
2009-10-16 13:30:00,17.33,17.36,17.33,17.34,15000.0,16.7532,16.7822,16.7532,16.7629,15000.0
2009-10-16 14:00:00,17.34,17.34,17.31,17.32,15900.0,16.7629,16.7629,16.7339,16.7435,15900.0
2009-10-16 14:30:00,17.32,17.33,17.31,17.31,12300.0,16.7435,16.7532,16.7339,16.7339,12300.0
2009-10-16 15:00:00,17.31,17.32,17.3,17.32,34800.0,16.7339,16.7435,16.7242,16.7435,34800.0
2009-10-16 15:30:00,17.32,17.34,17.27,17.28,76500.0,16.7435,16.7629,16.6952,16.7049,76500.0
2009-10-19 09:30:00,17.29,17.33,17.16,17.19,113400.0,16.7145,16.7532,16.5889,16.6179,113400.0
2009-10-19 10:00:00,17.19,17.19,17.1,17.13,80400.0,16.6179,16.6179,16.5309,16.5599,80400.0
2009-10-19 10:30:00,17.13,17.21,17.13,17.2,47400.0,16.5599,16.6372,16.5599,16.6275,47400.0
2009-10-19 11:00:00,17.19,17.25,17.19,17.24,61800.0,16.6179,16.6759,16.6179,16.6662,61800.0
2009-10-19 11:30:00,17.24,17.34,17.24,17.32,47100.0,16.6662,16.7629,16.6662,16.7435,47100.0
2009-10-19 12:00:00,17.32,17.33,17.28,17.29,48300.0,16.7435,16.7532,16.7049,16.7145,48300.0
2009-10-19 12:30:00,17.29,17.3,17.28,17.29,43800.0,16.7145,16.7242,16.7049,16.7145,43800.0
2009-10-19 13:00:00,17.3,17.31,17.26,17.28,60900.0,16.7242,16.7339,16.6855,16.7049,60900.0
2009-10-19 13:30:00,17.27,17.31,17.24,17.25,54000.0,16.6952,16.7339,16.6662,16.6759,54000.0
2009-10-19 14:00:00,17.25,17.27,17.23,17.26,63600.0,16.6759,16.6952,16.6565,16.6855,63600.0
2009-10-19 14:30:00,17.26,17.27,17.24,17.26,46800.0,16.6855,16.6952,16.6662,16.6855,46800.0
2009-10-19 15:00:00,17.26,17.27,17.21,17.21,59400.0,16.6855,16.6952,16.6372,16.6372,59400.0
2009-10-19 15:30:00,17.22,17.23,17.19,17.19,123000.0,16.6469,16.6565,16.6179,16.6179,123000.0
2009-10-20 09:30:00,17.22,17.22,16.99,17.03,57000.0,16.6469,16.6469,16.4245,16.4632,57000.0
2009-10-20 10:00:00,17.04,17.06,17.0,17.03,27600.0,16.4729,16.4922,16.4342,16.4632,27600.0
2009-10-20 10:30:00,17.03,17.04,16.99,16.99,12300.0,16.4632,16.4729,16.4245,16.4245,12300.0
2009-10-20 11:00:00,17.0,17.0,16.96,16.98,14100.0,16.4342,16.4342,16.3955,16.4149,14100.0
2009-10-20 11:30:00,16.97,16.99,16.9,16.9,35400.0,16.4052,16.4245,16.3375,16.3375,35400.0
2009-10-20 12:00:00,16.88,16.89,16.86,16.86,7200.0,16.3182,16.3278,16.2988,16.2988,7200.0
2009-10-20 12:30:00,16.85,16.85,16.81,16.81,95100.0,16.2892,16.2892,16.2505,16.2505,95100.0
2009-10-20 13:00:00,16.8,16.84,16.8,16.84,16800.0,16.2408,16.2795,16.2408,16.2795,16800.0
2009-10-20 13:30:00,16.85,16.85,16.8,16.8,11100.0,16.2892,16.2892,16.2408,16.2408,11100.0
2009-10-20 14:00:00,16.8,16.83,16.79,16.8,24300.0,16.2408,16.2698,16.2312,16.2408,24300.0
2009-10-20 14:30:00,16.8,16.81,16.76,16.78,9300.0,16.2408,16.2505,16.2022,16.2215,9300.0
2009-10-20 15:00:00,16.79,16.8,16.75,16.76,24600.0,16.2312,16.2408,16.1925,16.2022,24600.0
2009-10-20 15:30:00,16.77,16.78,16.72,16.74,73500.0,16.2118,16.2215,16.1635,16.1828,73500.0
2009-10-21 09:30:00,16.67,16.85,16.67,16.84,158700.0,16.1152,16.2892,16.1152,16.2795,158700.0
2009-10-21 10:00:00,16.85,16.91,16.85,16.85,27900.0,16.2892,16.3472,16.2892,16.2892,27900.0
2009-10-21 10:30:00,16.84,16.88,16.8,16.8,18900.0,16.2795,16.3182,16.2408,16.2408,18900.0
2009-10-21 11:00:00,16.8,16.85,16.77,16.82,13500.0,16.2408,16.2892,16.2118,16.2602,13500.0
2009-10-21 11:30:00,16.81,16.81,16.74,16.77,21300.0,16.2505,16.2505,16.1828,16.2118,21300.0
2009-10-21 12:00:00,16.77,16.79,16.71,16.72,22200.0,16.2118,16.2312,16.1538,16.1635,22200.0
2009-10-21 12:30:00,16.73,16.76,16.73,16.76,18000.0,16.1732,16.2022,16.1732,16.2022,18000.0
2009-10-21 13:00:00,16.75,16.76,16.73,16.73,4200.0,16.1925,16.2022,16.1732,16.1732,4200.0
2009-10-21 13:30:00,16.72,16.8,16.71,16.79,82200.0,16.1635,16.2408,16.1538,16.2312,82200.0
2009-10-21 14:00:00,16.78,16.8,16.74,16.76,40500.0,16.2215,16.2408,16.1828,16.2022,40500.0
2009-10-21 14:30:00,16.78,16.78,16.75,16.78,3000.0,16.2215,16.2215,16.1925,16.2215,3000.0
2009-10-21 15:00:00,16.78,16.79,16.69,16.7,26100.0,16.2215,16.2312,16.1345,16.1442,26100.0
2009-10-21 15:30:00,16.68,16.68,16.5,16.52,257400.0,16.1248,16.1248,15.9508,15.9702,257400.0
2009-10-22 09:30:00,16.56,16.59,16.46,16.59,75900.0,16.0088,16.0378,15.9122,16.0378,75900.0
2009-10-22 10:00:00,16.54,16.63,16.54,16.59,97200.0,15.9895,16.0765,15.9895,16.0378,97200.0
2009-10-22 10:30:00,16.61,16.67,16.59,16.65,36600.0,16.0572,16.1152,16.0378,16.0958,36600.0
2009-10-22 11:00:00,16.65,16.68,16.64,16.67,22800.0,16.0958,16.1248,16.0862,16.1152,22800.0
2009-10-22 11:30:00,16.66,16.67,16.66,16.66,2400.0,16.1055,16.1152,16.1055,16.1055,2400.0
2009-10-22 12:00:00,16.66,16.67,16.65,16.66,6900.0,16.1055,16.1152,16.0958,16.1055,6900.0
2009-10-22 12:30:00,16.66,16.69,16.66,16.69,6000.0,16.1055,16.1345,16.1055,16.1345,6000.0
2009-10-22 13:00:00,16.67,16.67,16.67,16.67,300.0,16.1152,16.1152,16.1152,16.1152,300.0
2009-10-22 13:30:00,16.67,16.69,16.65,16.69,5100.0,16.1152,16.1345,16.0958,16.1345,5100.0
2009-10-22 14:00:00,16.68,16.79,16.68,16.78,8100.0,16.1248,16.2312,16.1248,16.2215,8100.0
2009-10-22 14:30:00,16.78,16.78,16.75,16.77,18300.0,16.2215,16.2215,16.1925,16.2118,18300.0
2009-10-22 15:00:00,16.77,16.84,16.76,16.81,18000.0,16.2118,16.2795,16.2022,16.2505,18000.0
2009-10-22 15:30:00,16.82,16.82,16.74,16.74,20400.0,16.2602,16.2602,16.1828,16.1828,20400.0
2009-10-23 09:30:00,16.76,16.8,16.62,16.67,33300.0,16.2022,16.2408,16.0668,16.1152,33300.0
2009-10-23 10:00:00,16.73,16.75,16.61,16.64,15300.0,16.1732,16.1925,16.0572,16.0862,15300.0
2009-10-23 10:30:00,16.64,16.64,16.57,16.57,29700.0,16.0862,16.0862,16.0185,16.0185,29700.0
2009-10-23 11:00:00,16.59,16.59,16.49,16.52,42900.0,16.0378,16.0378,15.9412,15.9702,42900.0
2009-10-23 11:30:00,16.52,16.52,16.5,16.51,24600.0,15.9702,15.9702,15.9508,15.9605,24600.0
2009-10-23 12:00:00,16.51,16.52,16.49,16.5,12600.0,15.9605,15.9702,15.9412,15.9508,12600.0
2009-10-23 12:30:00,16.49,16.53,16.48,16.52,15300.0,15.9412,15.9798,15.9315,15.9702,15300.0
2009-10-23 13:00:00,16.5,16.52,16.49,16.5,27000.0,15.9508,15.9702,15.9412,15.9508,27000.0
2009-10-23 13:30:00,16.49,16.51,16.46,16.5,28200.0,15.9412,15.9605,15.9122,15.9508,28200.0
2009-10-23 14:00:00,16.5,16.52,16.47,16.49,37200.0,15.9508,15.9702,15.9218,15.9412,37200.0
2009-10-23 14:30:00,16.5,16.52,16.48,16.52,47400.0,15.9508,15.9702,15.9315,15.9702,47400.0
2009-10-23 15:00:00,16.5,16.53,16.48,16.49,30600.0,15.9508,15.9798,15.9315,15.9412,30600.0
2009-10-23 15:30:00,16.49,16.49,16.47,16.48,81900.0,15.9412,15.9412,15.9218,15.9315,81900.0
2009-10-26 09:30:00,16.57,16.63,16.38,16.61,20700.0,16.0185,16.0765,15.8348,16.0572,20700.0
2009-10-26 10:00:00,16.61,16.63,16.52,16.54,25800.0,16.0572,16.0765,15.9702,15.9895,25800.0
2009-10-26 10:30:00,16.55,16.58,16.54,16.55,25500.0,15.9992,16.0282,15.9895,15.9992,25500.0
2009-10-26 11:00:00,16.55,16.56,16.46,16.46,187500.0,15.9992,16.0088,15.9122,15.9122,187500.0
2009-10-26 11:30:00,16.44,16.44,16.18,16.18,244800.0,15.8928,15.8928,15.6415,15.6415,244800.0
2009-10-26 12:00:00,16.19,16.21,16.11,16.21,42600.0,15.6511,15.6705,15.5738,15.6705,42600.0
2009-10-26 12:30:00,16.18,16.22,16.14,16.19,15600.0,15.6415,15.6801,15.6028,15.6511,15600.0
2009-10-26 13:00:00,16.21,16.21,16.16,16.18,16200.0,15.6705,15.6705,15.6221,15.6415,16200.0
2009-10-26 13:30:00,16.18,16.19,16.13,16.13,37800.0,15.6415,15.6511,15.5931,15.5931,37800.0
2009-10-26 14:00:00,16.13,16.16,16.11,16.14,100500.0,15.5931,15.6221,15.5738,15.6028,100500.0
2009-10-26 14:30:00,16.14,16.17,16.1,16.17,114600.0,15.6028,15.6318,15.5641,15.6318,114600.0
2009-10-26 15:00:00,16.17,16.17,16.13,16.13,30000.0,15.6318,15.6318,15.5931,15.5931,30000.0
2009-10-26 15:30:00,16.15,16.21,16.13,16.16,58800.0,15.6125,15.6705,15.5931,15.6221,58800.0
2009-10-27 09:30:00,16.14,16.27,16.07,16.22,82800.0,15.6028,15.7285,15.5351,15.6801,82800.0
2009-10-27 10:00:00,16.19,16.19,16.0,16.18,33300.0,15.6511,15.6511,15.4675,15.6415,33300.0
2009-10-27 10:30:00,16.19,16.32,16.19,16.26,10500.0,15.6511,15.7768,15.6511,15.7188,10500.0
2009-10-27 11:00:00,16.26,16.28,16.2,16.25,42000.0,15.7188,15.7382,15.6608,15.7092,42000.0
2009-10-27 11:30:00,16.26,16.28,16.25,16.25,45300.0,15.7188,15.7382,15.7092,15.7092,45300.0
2009-10-27 12:00:00,16.25,16.28,16.25,16.26,12600.0,15.7092,15.7382,15.7092,15.7188,12600.0
2009-10-27 12:30:00,16.26,16.26,16.24,16.24,36600.0,15.7188,15.7188,15.6995,15.6995,36600.0
2009-10-27 13:00:00,16.23,16.25,16.15,16.15,51600.0,15.6898,15.7092,15.6125,15.6125,51600.0
2009-10-27 13:30:00,16.16,16.17,16.13,16.14,42600.0,15.6221,15.6318,15.5931,15.6028,42600.0
2009-10-27 14:00:00,16.14,16.21,16.12,16.19,32400.0,15.6028,15.6705,15.5835,15.6511,32400.0
2009-10-27 14:30:00,16.19,16.21,16.17,16.21,19200.0,15.6511,15.6705,15.6318,15.6705,19200.0
2009-10-27 15:00:00,16.19,16.2,16.17,16.19,11400.0,15.6511,15.6608,15.6318,15.6511,11400.0
2009-10-27 15:30:00,16.19,16.19,16.11,16.11,24900.0,15.6511,15.6511,15.5738,15.5738,24900.0
2009-10-28 09:30:00,16.1,16.1,15.9,15.93,67200.0,15.5641,15.5641,15.3708,15.3998,67200.0
2009-10-28 10:00:00,15.93,15.97,15.85,15.95,111900.0,15.3998,15.4385,15.3225,15.4191,111900.0
2009-10-28 10:30:00,15.95,16.0,15.88,15.92,37500.0,15.4191,15.4675,15.3515,15.3901,37500.0
2009-10-28 11:00:00,15.88,15.88,15.78,15.78,159900.0,15.3515,15.3515,15.2548,15.2548,159900.0
2009-10-28 11:30:00,15.79,15.82,15.76,15.79,29400.0,15.2645,15.2935,15.2355,15.2645,29400.0
2009-10-28 12:00:00,15.79,15.8,15.74,15.76,26400.0,15.2645,15.2741,15.2161,15.2355,26400.0
2009-10-28 12:30:00,15.77,15.77,15.67,15.69,204300.0,15.2451,15.2451,15.1485,15.1678,204300.0
2009-10-28 13:00:00,15.69,15.78,15.68,15.71,38100.0,15.1678,15.2548,15.1581,15.1871,38100.0
2009-10-28 13:30:00,15.71,15.71,15.68,15.68,45300.0,15.1871,15.1871,15.1581,15.1581,45300.0
2009-10-28 14:00:00,15.67,15.69,15.63,15.64,51300.0,15.1485,15.1678,15.1098,15.1195,51300.0
2009-10-28 14:30:00,15.65,15.65,15.61,15.62,36900.0,15.1291,15.1291,15.0905,15.1001,36900.0
2009-10-28 15:00:00,15.62,15.63,15.57,15.59,67500.0,15.1001,15.1098,15.0518,15.0711,67500.0
2009-10-28 15:30:00,15.59,15.59,15.51,15.54,122700.0,15.0711,15.0711,14.9938,15.0228,122700.0
2009-10-29 09:30:00,15.76,15.81,15.74,15.78,64800.0,15.2355,15.2838,15.2161,15.2548,64800.0
2009-10-29 10:00:00,15.83,15.93,15.76,15.89,529200.0,15.3031,15.3998,15.2355,15.3611,529200.0
2009-10-29 10:30:00,15.9,15.95,15.88,15.95,24000.0,15.3708,15.4191,15.3515,15.4191,24000.0
2009-10-29 11:00:00,15.95,15.97,15.92,15.94,33900.0,15.4191,15.4385,15.3901,15.4095,33900.0
2009-10-29 11:30:00,15.95,15.97,15.94,15.96,27600.0,15.4191,15.4385,15.4095,15.4288,27600.0
2009-10-29 12:00:00,15.96,15.96,15.93,15.93,9900.0,15.4288,15.4288,15.3998,15.3998,9900.0
2009-10-29 12:30:00,15.92,15.95,15.92,15.93,12300.0,15.3901,15.4191,15.3901,15.3998,12300.0
2009-10-29 13:00:00,15.92,15.92,15.89,15.9,19200.0,15.3901,15.3901,15.3611,15.3708,19200.0
2009-10-29 13:30:00,15.88,15.9,15.88,15.89,10500.0,15.3515,15.3708,15.3515,15.3611,10500.0
2009-10-29 14:00:00,15.88,15.9,15.85,15.9,14400.0,15.3515,15.3708,15.3225,15.3708,14400.0
2009-10-29 14:30:00,15.9,15.92,15.9,15.91,16500.0,15.3708,15.3901,15.3708,15.3805,16500.0
2009-10-29 15:00:00,15.9,15.94,15.88,15.88,39900.0,15.3708,15.4095,15.3515,15.3515,39900.0
2009-10-29 15:30:00,15.9,15.9,15.84,15.88,390600.0,15.3708,15.3708,15.3128,15.3515,390600.0
2009-10-30 09:30:00,15.81,15.88,15.76,15.81,140100.0,15.2838,15.3515,15.2355,15.2838,140100.0
2009-10-30 10:00:00,15.81,15.88,15.8,15.86,28200.0,15.2838,15.3515,15.2741,15.3321,28200.0
2009-10-30 10:30:00,15.85,15.85,15.82,15.85,18900.0,15.3225,15.3225,15.2935,15.3225,18900.0
2009-10-30 11:00:00,15.86,15.87,15.85,15.86,21900.0,15.3321,15.3418,15.3225,15.3321,21900.0
2009-10-30 11:30:00,15.87,15.87,15.73,15.74,57900.0,15.3418,15.3418,15.2065,15.2161,57900.0
2009-10-30 12:00:00,15.74,15.79,15.7,15.7,15600.0,15.2161,15.2645,15.1775,15.1775,15600.0
2009-10-30 12:30:00,15.7,15.72,15.63,15.63,52500.0,15.1775,15.1968,15.1098,15.1098,52500.0
2009-10-30 13:00:00,15.64,15.66,15.63,15.64,31800.0,15.1195,15.1388,15.1098,15.1195,31800.0
2009-10-30 13:30:00,15.64,15.64,15.53,15.63,91800.0,15.1195,15.1195,15.0131,15.1098,91800.0
2009-10-30 14:00:00,15.63,15.69,15.61,15.62,34800.0,15.1098,15.1678,15.0905,15.1001,34800.0
2009-10-30 14:30:00,15.61,15.63,15.56,15.62,95100.0,15.0905,15.1098,15.0421,15.1001,95100.0
2009-10-30 15:00:00,15.59,15.64,15.56,15.59,167100.0,15.0711,15.1195,15.0421,15.0711,167100.0
2009-10-30 15:30:00,15.6,15.7,15.56,15.56,196800.0,15.0808,15.1775,15.0421,15.0421,196800.0
2009-11-02 09:30:00,15.94,16.12,15.94,16.0,95700.0,15.4095,15.5835,15.4095,15.4675,95700.0
2009-11-02 10:00:00,16.2,16.2,16.05,16.2,151200.0,15.6608,15.6608,15.5158,15.6608,151200.0
2009-11-02 10:30:00,16.21,16.21,16.08,16.1,339600.0,15.6705,15.6705,15.5448,15.5641,339600.0
2009-11-02 11:00:00,16.08,16.13,16.05,16.1,118800.0,15.5448,15.5931,15.5158,15.5641,118800.0
2009-11-02 11:30:00,16.14,16.17,16.13,16.14,22800.0,15.6028,15.6318,15.5931,15.6028,22800.0
2009-11-02 12:00:00,16.1,16.1,16.04,16.04,11100.0,15.5641,15.5641,15.5061,15.5061,11100.0
2009-11-02 12:30:00,16.02,16.05,15.88,15.89,28800.0,15.4868,15.5158,15.3515,15.3611,28800.0
2009-11-02 13:00:00,15.91,15.93,15.87,15.89,33000.0,15.3805,15.3998,15.3418,15.3611,33000.0
2009-11-02 13:30:00,15.89,15.89,15.78,15.78,16200.0,15.3611,15.3611,15.2548,15.2548,16200.0
2009-11-02 14:00:00,15.76,15.76,15.7,15.75,28200.0,15.2355,15.2355,15.1775,15.2258,28200.0
2009-11-02 14:30:00,15.79,15.79,15.76,15.77,22800.0,15.2645,15.2645,15.2355,15.2451,22800.0
2009-11-02 15:00:00,15.79,15.81,15.74,15.77,28200.0,15.2645,15.2838,15.2161,15.2451,28200.0
2009-11-02 15:30:00,15.8,15.85,15.79,15.85,188100.0,15.2741,15.3225,15.2645,15.3225,188100.0
2009-11-03 09:30:00,15.71,15.88,15.7,15.86,177900.0,15.1871,15.3515,15.1775,15.3321,177900.0
2009-11-03 10:00:00,15.85,15.95,15.81,15.93,223500.0,15.3225,15.4191,15.2838,15.3998,223500.0
2009-11-03 10:30:00,15.94,15.97,15.9,15.96,84000.0,15.4095,15.4385,15.3708,15.4288,84000.0
2009-11-03 11:00:00,15.96,15.96,15.87,15.88,16200.0,15.4288,15.4288,15.3418,15.3515,16200.0
2009-11-03 11:30:00,15.92,16.04,15.9,16.04,9000.0,15.3901,15.5061,15.3708,15.5061,9000.0
2009-11-03 12:00:00,16.05,16.08,16.03,16.08,64500.0,15.5158,15.5448,15.4965,15.5448,64500.0
2009-11-03 12:30:00,16.08,16.16,16.08,16.16,75600.0,15.5448,15.6221,15.5448,15.6221,75600.0
2009-11-03 13:00:00,16.12,16.17,16.12,16.17,28800.0,15.5835,15.6318,15.5835,15.6318,28800.0
2009-11-03 13:30:00,16.17,16.25,16.16,16.25,19200.0,15.6318,15.7092,15.6221,15.7092,19200.0
2009-11-03 14:00:00,16.26,16.29,16.23,16.25,27600.0,15.7188,15.7478,15.6898,15.7092,27600.0
2009-11-03 14:30:00,16.26,16.27,16.23,16.25,11400.0,15.7188,15.7285,15.6898,15.7092,11400.0
2009-11-03 15:00:00,16.22,16.29,16.22,16.27,17700.0,15.6801,15.7478,15.6801,15.7285,17700.0
2009-11-03 15:30:00,16.28,16.33,16.27,16.32,50700.0,15.7382,15.7865,15.7285,15.7768,50700.0
2009-11-04 09:30:00,16.4,16.41,16.29,16.36,56700.0,15.8542,15.8638,15.7478,15.8155,56700.0
2009-11-04 10:00:00,16.32,16.43,16.32,16.4,33900.0,15.7768,15.8832,15.7768,15.8542,33900.0
2009-11-04 10:30:00,16.4,16.4,16.32,16.32,38700.0,15.8542,15.8542,15.7768,15.7768,38700.0
2009-11-04 11:00:00,16.31,16.32,16.27,16.27,47100.0,15.7672,15.7768,15.7285,15.7285,47100.0
2009-11-04 11:30:00,16.27,16.3,16.23,16.27,63900.0,15.7285,15.7575,15.6898,15.7285,63900.0
2009-11-04 12:00:00,16.25,16.26,16.16,16.16,130200.0,15.7092,15.7188,15.6221,15.6221,130200.0
2009-11-04 12:30:00,16.16,16.17,16.15,16.16,45300.0,15.6221,15.6318,15.6125,15.6221,45300.0
2009-11-04 13:00:00,16.15,16.17,16.14,16.15,9900.0,15.6125,15.6318,15.6028,15.6125,9900.0
2009-11-04 13:30:00,16.13,16.17,16.13,16.15,5400.0,15.5931,15.6318,15.5931,15.6125,5400.0
2009-11-04 14:00:00,16.16,16.21,16.05,16.06,63000.0,15.6221,15.6705,15.5158,15.5255,63000.0
2009-11-04 14:30:00,16.07,16.2,16.05,16.18,75000.0,15.5351,15.6608,15.5158,15.6415,75000.0
2009-11-04 15:00:00,16.17,16.18,16.07,16.07,332400.0,15.6318,15.6415,15.5351,15.5351,332400.0
2009-11-04 15:30:00,16.09,16.09,16.0,16.03,138900.0,15.5545,15.5545,15.4675,15.4965,138900.0
2009-11-05 09:30:00,16.21,16.38,16.17,16.35,127200.0,15.6705,15.8348,15.6318,15.8058,127200.0
2009-11-05 10:00:00,16.33,16.34,16.32,16.32,4500.0,15.7865,15.7962,15.7768,15.7768,4500.0
2009-11-05 10:30:00,16.34,16.47,16.34,16.44,52800.0,15.7962,15.9218,15.7962,15.8928,52800.0
2009-11-05 11:00:00,16.43,16.44,16.42,16.43,3300.0,15.8832,15.8928,15.8735,15.8832,3300.0
2009-11-05 11:30:00,16.43,16.43,16.36,16.36,9900.0,15.8832,15.8832,15.8155,15.8155,9900.0
2009-11-05 12:00:00,16.38,16.4,16.37,16.39,39000.0,15.8348,15.8542,15.8252,15.8445,39000.0
2009-11-05 12:30:00,16.4,16.45,16.4,16.45,4800.0,15.8542,15.9025,15.8542,15.9025,4800.0
2009-11-05 13:00:00,16.45,16.45,16.42,16.42,16800.0,15.9025,15.9025,15.8735,15.8735,16800.0
2009-11-05 13:30:00,16.43,16.5,16.43,16.48,3300.0,15.8832,15.9508,15.8832,15.9315,3300.0
2009-11-05 14:00:00,16.46,16.5,16.46,16.49,5700.0,15.9122,15.9508,15.9122,15.9412,5700.0
2009-11-05 14:30:00,16.48,16.53,16.48,16.52,9900.0,15.9315,15.9798,15.9315,15.9702,9900.0
2009-11-05 15:00:00,16.53,16.56,16.5,16.51,51900.0,15.9798,16.0088,15.9508,15.9605,51900.0
2009-11-05 15:30:00,16.5,16.52,16.46,16.49,46200.0,15.9508,15.9702,15.9122,15.9412,46200.0
2009-11-06 09:30:00,16.37,16.67,16.32,16.63,153900.0,15.8252,16.1152,15.7768,16.0765,153900.0
2009-11-06 10:00:00,16.65,16.67,16.57,16.57,103800.0,16.0958,16.1152,16.0185,16.0185,103800.0
2009-11-06 10:30:00,16.48,16.53,16.42,16.47,23100.0,15.9315,15.9798,15.8735,15.9218,23100.0
2009-11-06 11:00:00,16.47,16.51,16.46,16.51,12300.0,15.9218,15.9605,15.9122,15.9605,12300.0
2009-11-06 11:30:00,16.5,16.51,16.43,16.44,45600.0,15.9508,15.9605,15.8832,15.8928,45600.0
2009-11-06 12:00:00,16.46,16.5,16.46,16.48,5700.0,15.9122,15.9508,15.9122,15.9315,5700.0
2009-11-06 12:30:00,16.48,16.49,16.42,16.43,8100.0,15.9315,15.9412,15.8735,15.8832,8100.0
2009-11-06 13:00:00,16.43,16.5,16.43,16.5,5700.0,15.8832,15.9508,15.8832,15.9508,5700.0
2009-11-06 13:30:00,16.5,16.53,16.5,16.52,12900.0,15.9508,15.9798,15.9508,15.9702,12900.0
2009-11-06 14:00:00,16.53,16.54,16.51,16.54,6900.0,15.9798,15.9895,15.9605,15.9895,6900.0
2009-11-06 14:30:00,16.54,16.54,16.53,16.54,1500.0,15.9895,15.9895,15.9798,15.9895,1500.0
2009-11-06 15:00:00,16.52,16.62,16.52,16.62,26100.0,15.9702,16.0668,15.9702,16.0668,26100.0
2009-11-06 15:30:00,16.63,16.63,16.58,16.61,39300.0,16.0765,16.0765,16.0282,16.0572,39300.0
2009-11-09 09:30:00,16.72,16.77,16.66,16.66,35700.0,16.1635,16.2118,16.1055,16.1055,35700.0
2009-11-09 10:00:00,16.67,16.7,16.66,16.69,78000.0,16.1152,16.1442,16.1055,16.1345,78000.0
2009-11-09 10:30:00,16.68,16.71,16.67,16.7,25200.0,16.1248,16.1538,16.1152,16.1442,25200.0
2009-11-09 11:00:00,16.7,16.7,16.63,16.63,22200.0,16.1442,16.1442,16.0765,16.0765,22200.0
2009-11-09 11:30:00,16.61,16.61,16.59,16.61,10200.0,16.0572,16.0572,16.0378,16.0572,10200.0
2009-11-09 12:00:00,16.61,16.63,16.6,16.6,7200.0,16.0572,16.0765,16.0475,16.0475,7200.0
2009-11-09 12:30:00,16.59,16.63,16.59,16.62,12000.0,16.0378,16.0765,16.0378,16.0668,12000.0
2009-11-09 13:00:00,16.62,16.64,16.61,16.64,7800.0,16.0668,16.0862,16.0572,16.0862,7800.0
2009-11-09 13:30:00,16.64,16.67,16.61,16.61,24600.0,16.0862,16.1152,16.0572,16.0572,24600.0
2009-11-09 14:00:00,16.62,16.63,16.59,16.6,12300.0,16.0668,16.0765,16.0378,16.0475,12300.0
2009-11-09 14:30:00,16.61,16.65,16.61,16.65,20100.0,16.0572,16.0958,16.0572,16.0958,20100.0
2009-11-09 15:00:00,16.65,16.65,16.62,16.63,16500.0,16.0958,16.0958,16.0668,16.0765,16500.0
2009-11-09 15:30:00,16.6,16.68,16.6,16.68,75300.0,16.0475,16.1248,16.0475,16.1248,75300.0
2009-11-10 09:30:00,16.61,16.79,16.57,16.78,27600.0,16.0572,16.2312,16.0185,16.2215,27600.0
2009-11-10 10:00:00,16.78,16.82,16.76,16.77,47700.0,16.2215,16.2602,16.2022,16.2118,47700.0
2009-11-10 10:30:00,16.77,16.78,16.71,16.71,27900.0,16.2118,16.2215,16.1538,16.1538,27900.0
2009-11-10 11:00:00,16.72,16.73,16.7,16.72,20700.0,16.1635,16.1732,16.1442,16.1635,20700.0
2009-11-10 11:30:00,16.72,16.74,16.71,16.72,46500.0,16.1635,16.1828,16.1538,16.1635,46500.0
2009-11-10 12:00:00,16.71,16.72,16.69,16.71,26700.0,16.1538,16.1635,16.1345,16.1538,26700.0
2009-11-10 12:30:00,16.7,16.74,16.7,16.74,3900.0,16.1442,16.1828,16.1442,16.1828,3900.0
2009-11-10 13:00:00,16.74,16.74,16.71,16.71,22800.0,16.1828,16.1828,16.1538,16.1538,22800.0
2009-11-10 13:30:00,16.71,16.72,16.68,16.7,4800.0,16.1538,16.1635,16.1248,16.1442,4800.0
2009-11-10 14:00:00,16.7,16.72,16.7,16.72,7200.0,16.1442,16.1635,16.1442,16.1635,7200.0
2009-11-10 14:30:00,16.72,16.78,16.72,16.78,61500.0,16.1635,16.2215,16.1635,16.2215,61500.0
2009-11-10 15:00:00,16.77,16.79,16.76,16.76,9600.0,16.2118,16.2312,16.2022,16.2022,9600.0
2009-11-10 15:30:00,16.75,16.76,16.71,16.73,19500.0,16.1925,16.2022,16.1538,16.1732,19500.0
2009-11-11 09:30:00,16.92,17.08,16.89,17.08,64500.0,16.3569,16.5115,16.3278,16.5115,64500.0
2009-11-11 10:00:00,17.06,17.1,17.05,17.08,54300.0,16.4922,16.5309,16.4825,16.5115,54300.0
2009-11-11 10:30:00,17.08,17.08,16.96,16.97,24600.0,16.5115,16.5115,16.3955,16.4052,24600.0
2009-11-11 11:00:00,16.97,16.97,16.88,16.89,20400.0,16.4052,16.4052,16.3182,16.3278,20400.0
2009-11-11 11:30:00,16.88,16.92,16.88,16.89,23100.0,16.3182,16.3569,16.3182,16.3278,23100.0
2009-11-11 12:00:00,16.92,16.93,16.9,16.91,9900.0,16.3569,16.3665,16.3375,16.3472,9900.0
2009-11-11 12:30:00,16.93,16.96,16.92,16.95,15900.0,16.3665,16.3955,16.3569,16.3859,15900.0
2009-11-11 13:00:00,16.95,16.96,16.95,16.96,3900.0,16.3859,16.3955,16.3859,16.3955,3900.0
2009-11-11 13:30:00,16.96,16.97,16.92,16.96,72300.0,16.3955,16.4052,16.3569,16.3955,72300.0
2009-11-11 14:00:00,16.95,16.99,16.95,16.96,30600.0,16.3859,16.4245,16.3859,16.3955,30600.0
2009-11-11 14:30:00,16.99,17.02,16.99,17.0,63000.0,16.4245,16.4535,16.4245,16.4342,63000.0
2009-11-11 15:00:00,17.01,17.03,17.0,17.02,12000.0,16.4439,16.4632,16.4342,16.4535,12000.0
2009-11-11 15:30:00,17.05,17.07,17.03,17.06,83700.0,16.4825,16.5019,16.4632,16.4922,83700.0
2009-11-12 09:30:00,17.04,17.08,16.92,17.07,32700.0,16.4729,16.5115,16.3569,16.5019,32700.0
2009-11-12 10:00:00,17.08,17.1,17.03,17.1,32700.0,16.5115,16.5309,16.4632,16.5309,32700.0
2009-11-12 10:30:00,17.09,17.14,17.09,17.1,20700.0,16.5212,16.5695,16.5212,16.5309,20700.0
2009-11-12 11:00:00,17.08,17.09,16.99,17.01,18000.0,16.5115,16.5212,16.4245,16.4439,18000.0
2009-11-12 11:30:00,16.97,16.97,16.92,16.95,28500.0,16.4052,16.4052,16.3569,16.3859,28500.0
2009-11-12 12:00:00,16.97,16.97,16.94,16.94,11700.0,16.4052,16.4052,16.3762,16.3762,11700.0
2009-11-12 12:30:00,16.93,16.97,16.93,16.95,8700.0,16.3665,16.4052,16.3665,16.3859,8700.0
2009-11-12 13:00:00,16.93,16.95,16.9,16.92,19200.0,16.3665,16.3859,16.3375,16.3569,19200.0
2009-11-12 13:30:00,16.93,16.97,16.92,16.97,8400.0,16.3665,16.4052,16.3569,16.4052,8400.0
2009-11-12 14:00:00,16.94,16.95,16.93,16.93,7200.0,16.3762,16.3859,16.3665,16.3665,7200.0
2009-11-12 14:30:00,16.94,16.94,16.92,16.92,8700.0,16.3762,16.3762,16.3569,16.3569,8700.0
2009-11-12 15:00:00,16.91,16.94,16.9,16.94,18900.0,16.3472,16.3762,16.3375,16.3762,18900.0
2009-11-12 15:30:00,16.93,16.93,16.86,16.9,29100.0,16.3665,16.3665,16.2988,16.3375,29100.0
2009-11-13 09:30:00,16.94,16.94,16.73,16.84,63300.0,16.3762,16.3762,16.1732,16.2795,63300.0
2009-11-13 10:00:00,16.82,16.94,16.8,16.89,18600.0,16.2602,16.3762,16.2408,16.3278,18600.0
2009-11-13 10:30:00,16.9,16.98,16.89,16.92,34800.0,16.3375,16.4149,16.3278,16.3569,34800.0
2009-11-13 11:00:00,16.92,16.92,16.88,16.89,6900.0,16.3569,16.3569,16.3182,16.3278,6900.0
2009-11-13 11:30:00,16.87,16.87,16.68,16.7,27900.0,16.3085,16.3085,16.1248,16.1442,27900.0
2009-11-13 12:00:00,16.74,16.87,16.74,16.87,36600.0,16.1828,16.3085,16.1828,16.3085,36600.0
2009-11-13 12:30:00,16.88,16.92,16.86,16.86,4800.0,16.3182,16.3569,16.2988,16.2988,4800.0
2009-11-13 13:00:00,16.85,16.86,16.84,16.86,7500.0,16.2892,16.2988,16.2795,16.2988,7500.0
2009-11-13 13:30:00,16.84,16.85,16.79,16.79,15000.0,16.2795,16.2892,16.2312,16.2312,15000.0
2009-11-13 14:00:00,16.79,16.82,16.79,16.79,13800.0,16.2312,16.2602,16.2312,16.2312,13800.0
2009-11-13 14:30:00,16.75,16.75,16.7,16.7,5400.0,16.1925,16.1925,16.1442,16.1442,5400.0
2009-11-13 15:00:00,16.68,16.73,16.68,16.72,32400.0,16.1248,16.1732,16.1248,16.1635,32400.0
2009-11-13 15:30:00,16.71,16.78,16.71,16.77,27300.0,16.1538,16.2215,16.1538,16.2118,27300.0
2009-11-16 09:30:00,16.83,17.05,16.83,16.98,69300.0,16.2698,16.4825,16.2698,16.4149,69300.0
2009-11-16 10:00:00,16.97,17.01,16.97,16.98,41100.0,16.4052,16.4439,16.4052,16.4149,41100.0
2009-11-16 10:30:00,16.96,17.0,16.96,16.98,9000.0,16.3955,16.4342,16.3955,16.4149,9000.0
2009-11-16 11:00:00,16.98,16.98,16.97,16.97,900.0,16.4149,16.4149,16.4052,16.4052,900.0
2009-11-16 11:30:00,17.0,17.03,17.0,17.02,25800.0,16.4342,16.4632,16.4342,16.4535,25800.0
2009-11-16 12:00:00,17.02,17.03,16.99,17.0,126600.0,16.4535,16.4632,16.4245,16.4342,126600.0
2009-11-16 12:30:00,16.99,17.05,16.99,17.05,12900.0,16.4245,16.4825,16.4245,16.4825,12900.0
2009-11-16 13:00:00,17.05,17.05,17.02,17.03,2700.0,16.4825,16.4825,16.4535,16.4632,2700.0
2009-11-16 13:30:00,17.06,17.11,17.06,17.09,6000.0,16.4922,16.5405,16.4922,16.5212,6000.0
2009-11-16 14:00:00,17.12,17.16,17.11,17.16,37800.0,16.5502,16.5889,16.5405,16.5889,37800.0
2009-11-16 14:30:00,17.14,17.16,17.14,17.15,21900.0,16.5695,16.5889,16.5695,16.5792,21900.0
2009-11-16 15:00:00,17.15,17.15,17.07,17.09,21300.0,16.5792,16.5792,16.5019,16.5212,21300.0
2009-11-16 15:30:00,17.1,17.11,17.08,17.1,85800.0,16.5309,16.5405,16.5115,16.5309,85800.0
2009-11-17 09:30:00,17.09,17.22,17.03,17.19,48300.0,16.5212,16.6469,16.4632,16.6179,48300.0
2009-11-17 10:00:00,17.2,17.2,17.06,17.06,73200.0,16.6275,16.6275,16.4922,16.4922,73200.0
2009-11-17 10:30:00,17.04,17.04,16.97,17.01,43200.0,16.4729,16.4729,16.4052,16.4439,43200.0
2009-11-17 11:00:00,17.01,17.03,17.01,17.03,26700.0,16.4439,16.4632,16.4439,16.4632,26700.0
2009-11-17 11:30:00,17.03,17.08,17.03,17.08,11700.0,16.4632,16.5115,16.4632,16.5115,11700.0
2009-11-17 12:00:00,17.07,17.09,17.05,17.09,4500.0,16.5019,16.5212,16.4825,16.5212,4500.0
2009-11-17 12:30:00,17.09,17.1,17.08,17.08,3600.0,16.5212,16.5309,16.5115,16.5115,3600.0
2009-11-17 13:00:00,17.06,17.11,17.06,17.11,23400.0,16.4922,16.5405,16.4922,16.5405,23400.0
2009-11-17 13:30:00,17.14,17.17,17.14,17.15,9900.0,16.5695,16.5985,16.5695,16.5792,9900.0
2009-11-17 14:00:00,17.16,17.16,17.14,17.15,3900.0,16.5889,16.5889,16.5695,16.5792,3900.0
2009-11-17 14:30:00,17.14,17.17,17.14,17.15,8400.0,16.5695,16.5985,16.5695,16.5792,8400.0
2009-11-17 15:00:00,17.14,17.16,17.13,17.16,9300.0,16.5695,16.5889,16.5599,16.5889,9300.0
2009-11-17 15:30:00,17.14,17.16,17.13,17.16,19500.0,16.5695,16.5889,16.5599,16.5889,19500.0
2009-11-18 09:30:00,17.15,17.15,16.98,16.98,11100.0,16.5792,16.5792,16.4149,16.4149,11100.0
2009-11-18 10:00:00,16.97,17.02,16.96,17.02,49800.0,16.4052,16.4535,16.3955,16.4535,49800.0
2009-11-18 10:30:00,17.03,17.08,17.01,17.02,20700.0,16.4632,16.5115,16.4439,16.4535,20700.0
2009-11-18 11:00:00,17.05,17.1,17.03,17.06,13500.0,16.4825,16.5309,16.4632,16.4922,13500.0
2009-11-18 11:30:00,17.04,17.04,17.01,17.01,63600.0,16.4729,16.4729,16.4439,16.4439,63600.0
2009-11-18 12:00:00,17.0,17.0,16.99,16.99,46800.0,16.4342,16.4342,16.4245,16.4245,46800.0
2009-11-18 12:30:00,16.98,16.99,16.96,16.96,52200.0,16.4149,16.4245,16.3955,16.3955,52200.0
2009-11-18 13:00:00,16.96,16.96,16.92,16.93,91500.0,16.3955,16.3955,16.3569,16.3665,91500.0
2009-11-18 13:30:00,16.94,16.94,16.92,16.93,30900.0,16.3762,16.3762,16.3569,16.3665,30900.0
2009-11-18 14:00:00,16.93,16.98,16.93,16.97,51300.0,16.3665,16.4149,16.3665,16.4052,51300.0
2009-11-18 14:30:00,16.97,16.97,16.95,16.96,9000.0,16.4052,16.4052,16.3859,16.3955,9000.0
2009-11-18 15:00:00,16.96,16.98,16.95,16.98,53700.0,16.3955,16.4149,16.3859,16.4149,53700.0
2009-11-18 15:30:00,16.99,17.04,16.98,17.02,15000.0,16.4245,16.4729,16.4149,16.4535,15000.0
2009-11-19 09:30:00,16.83,16.91,16.71,16.71,116400.0,16.2698,16.3472,16.1538,16.1538,116400.0
2009-11-19 10:00:00,16.71,16.78,16.68,16.76,63000.0,16.1538,16.2215,16.1248,16.2022,63000.0
2009-11-19 10:30:00,16.73,16.75,16.66,16.67,31200.0,16.1732,16.1925,16.1055,16.1152,31200.0
2009-11-19 11:00:00,16.66,16.68,16.63,16.68,12600.0,16.1055,16.1248,16.0765,16.1248,12600.0
2009-11-19 11:30:00,16.69,16.72,16.69,16.72,7800.0,16.1345,16.1635,16.1345,16.1635,7800.0
2009-11-19 12:00:00,16.74,16.74,16.73,16.74,900.0,16.1828,16.1828,16.1732,16.1828,900.0
2009-11-19 12:30:00,16.75,16.76,16.71,16.71,3600.0,16.1925,16.2022,16.1538,16.1538,3600.0
2009-11-19 13:00:00,16.72,16.72,16.69,16.7,25800.0,16.1635,16.1635,16.1345,16.1442,25800.0
2009-11-19 13:30:00,16.69,16.72,16.69,16.72,1500.0,16.1345,16.1635,16.1345,16.1635,1500.0
2009-11-19 14:00:00,16.71,16.72,16.7,16.72,13500.0,16.1538,16.1635,16.1442,16.1635,13500.0
2009-11-19 14:30:00,16.72,16.74,16.72,16.73,3600.0,16.1635,16.1828,16.1635,16.1732,3600.0
2009-11-19 15:00:00,16.74,16.75,16.72,16.74,8700.0,16.1828,16.1925,16.1635,16.1828,8700.0
2009-11-19 15:30:00,16.75,16.81,16.74,16.74,63600.0,16.1925,16.2505,16.1828,16.1828,63600.0
2009-11-20 09:30:00,16.67,16.78,16.65,16.67,81000.0,16.1152,16.2215,16.0958,16.1152,81000.0
2009-11-20 10:00:00,16.64,16.65,16.58,16.64,90900.0,16.0862,16.0958,16.0282,16.0862,90900.0
2009-11-20 10:30:00,16.65,16.65,16.61,16.61,10500.0,16.0958,16.0958,16.0572,16.0572,10500.0
2009-11-20 11:00:00,16.64,16.67,16.63,16.64,10800.0,16.0862,16.1152,16.0765,16.0862,10800.0
2009-11-20 11:30:00,16.64,16.65,16.63,16.65,10200.0,16.0862,16.0958,16.0765,16.0958,10200.0
2009-11-20 12:00:00,16.63,16.65,16.63,16.63,2100.0,16.0765,16.0958,16.0765,16.0765,2100.0
2009-11-20 12:30:00,16.63,16.64,16.63,16.64,600.0,16.0765,16.0862,16.0765,16.0862,600.0
2009-11-20 13:00:00,16.64,16.66,16.64,16.64,1500.0,16.0862,16.1055,16.0862,16.0862,1500.0
2009-11-20 13:30:00,16.64,16.68,16.64,16.66,6000.0,16.0862,16.1248,16.0862,16.1055,6000.0
2009-11-20 14:00:00,16.67,16.68,16.66,16.68,5400.0,16.1152,16.1248,16.1055,16.1248,5400.0
2009-11-20 14:30:00,16.68,16.69,16.67,16.67,3600.0,16.1248,16.1345,16.1152,16.1152,3600.0
2009-11-20 15:00:00,16.68,16.7,16.68,16.7,18000.0,16.1248,16.1442,16.1248,16.1442,18000.0
2009-11-20 15:30:00,16.72,16.73,16.7,16.72,54600.0,16.1635,16.1732,16.1442,16.1635,54600.0
2009-11-23 09:30:00,16.78,16.9,16.78,16.89,51000.0,16.2215,16.3375,16.2215,16.3278,51000.0
2009-11-23 10:00:00,16.92,16.92,16.86,16.87,57900.0,16.3569,16.3569,16.2988,16.3085,57900.0
2009-11-23 10:30:00,16.88,16.88,16.8,16.8,10800.0,16.3182,16.3182,16.2408,16.2408,10800.0
2009-11-23 11:00:00,16.81,16.81,16.76,16.77,14700.0,16.2505,16.2505,16.2022,16.2118,14700.0
2009-11-23 11:30:00,16.76,16.76,16.71,16.71,9000.0,16.2022,16.2022,16.1538,16.1538,9000.0
2009-11-23 12:00:00,16.69,16.7,16.67,16.67,8700.0,16.1345,16.1442,16.1152,16.1152,8700.0
2009-11-23 12:30:00,16.67,16.67,16.64,16.66,34800.0,16.1152,16.1152,16.0862,16.1055,34800.0
2009-11-23 13:00:00,16.66,16.66,16.66,16.66,1200.0,16.1055,16.1055,16.1055,16.1055,1200.0
2009-11-23 13:30:00,16.66,16.69,16.65,16.67,6000.0,16.1055,16.1345,16.0958,16.1152,6000.0
2009-11-23 14:00:00,16.63,16.63,16.6,16.62,3900.0,16.0765,16.0765,16.0475,16.0668,3900.0
2009-11-23 14:30:00,16.63,16.64,16.63,16.63,3600.0,16.0765,16.0862,16.0765,16.0765,3600.0
2009-11-23 15:00:00,16.64,16.68,16.64,16.66,9300.0,16.0862,16.1248,16.0862,16.1055,9300.0
2009-11-23 15:30:00,16.65,16.69,16.62,16.68,36300.0,16.0958,16.1345,16.0668,16.1248,36300.0
2009-11-24 09:30:00,16.71,16.76,16.58,16.58,74100.0,16.1538,16.2022,16.0282,16.0282,74100.0
2009-11-24 10:00:00,16.59,16.66,16.55,16.58,249300.0,16.0378,16.1055,15.9992,16.0282,249300.0
2009-11-24 10:30:00,16.57,16.67,16.57,16.66,8400.0,16.0185,16.1152,16.0185,16.1055,8400.0
2009-11-24 11:00:00,16.67,16.68,16.65,16.65,8100.0,16.1152,16.1248,16.0958,16.0958,8100.0
2009-11-24 11:30:00,16.64,16.67,16.64,16.67,36600.0,16.0862,16.1152,16.0862,16.1152,36600.0
2009-11-24 12:00:00,16.67,16.7,16.66,16.7,9900.0,16.1152,16.1442,16.1055,16.1442,9900.0
2009-11-24 12:30:00,16.69,16.7,16.68,16.69,6300.0,16.1345,16.1442,16.1248,16.1345,6300.0
2009-11-24 13:00:00,16.69,16.7,16.67,16.67,15900.0,16.1345,16.1442,16.1152,16.1152,15900.0
2009-11-24 13:30:00,16.68,16.69,16.67,16.68,1500.0,16.1248,16.1345,16.1152,16.1248,1500.0
2009-11-24 14:00:00,16.68,16.7,16.67,16.7,6000.0,16.1248,16.1442,16.1152,16.1442,6000.0
2009-11-24 14:30:00,16.7,16.76,16.7,16.76,5100.0,16.1442,16.2022,16.1442,16.2022,5100.0
2009-11-24 15:00:00,16.76,16.77,16.75,16.77,4200.0,16.2022,16.2118,16.1925,16.2118,4200.0
2009-11-24 15:30:00,16.74,16.75,16.72,16.75,8100.0,16.1828,16.1925,16.1635,16.1925,8100.0
2009-11-25 09:30:00,16.81,16.85,16.77,16.81,38400.0,16.2505,16.2892,16.2118,16.2505,38400.0
2009-11-25 10:00:00,16.83,16.85,16.81,16.82,21600.0,16.2698,16.2892,16.2505,16.2602,21600.0
2009-11-25 10:30:00,16.83,16.85,16.81,16.85,10200.0,16.2698,16.2892,16.2505,16.2892,10200.0
2009-11-25 11:00:00,16.85,16.88,16.85,16.85,14400.0,16.2892,16.3182,16.2892,16.2892,14400.0
2009-11-25 11:30:00,16.84,16.86,16.84,16.86,8100.0,16.2795,16.2988,16.2795,16.2988,8100.0
2009-11-25 12:00:00,16.86,16.86,16.83,16.86,9300.0,16.2988,16.2988,16.2698,16.2988,9300.0
2009-11-25 12:30:00,16.86,16.87,16.85,16.86,27300.0,16.2988,16.3085,16.2892,16.2988,27300.0
2009-11-25 13:00:00,16.87,16.88,16.86,16.87,15900.0,16.3085,16.3182,16.2988,16.3085,15900.0
2009-11-25 13:30:00,16.88,16.9,16.88,16.9,3300.0,16.3182,16.3375,16.3182,16.3375,3300.0
2009-11-25 14:00:00,16.91,16.93,16.91,16.91,4200.0,16.3472,16.3665,16.3472,16.3472,4200.0
2009-11-25 14:30:00,16.93,16.96,16.91,16.94,8400.0,16.3665,16.3955,16.3472,16.3762,8400.0
2009-11-25 15:00:00,16.95,16.95,16.93,16.95,75600.0,16.3859,16.3859,16.3665,16.3859,75600.0
2009-11-25 15:30:00,16.95,16.95,16.92,16.92,202200.0,16.3859,16.3859,16.3569,16.3569,202200.0
2009-11-27 09:30:00,16.37,16.64,16.31,16.64,148500.0,15.8252,16.0862,15.7672,16.0862,148500.0
2009-11-27 10:00:00,16.63,16.74,16.63,16.74,60000.0,16.0765,16.1828,16.0765,16.1828,60000.0
2009-11-27 10:30:00,16.71,16.78,16.71,16.78,12300.0,16.1538,16.2215,16.1538,16.2215,12300.0
2009-11-27 11:00:00,16.78,16.86,16.78,16.86,69000.0,16.2215,16.2988,16.2215,16.2988,69000.0
2009-11-27 11:30:00,16.84,16.86,16.83,16.84,3300.0,16.2795,16.2988,16.2698,16.2795,3300.0
2009-11-27 12:00:00,16.83,16.85,16.81,16.81,18000.0,16.2698,16.2892,16.2505,16.2505,18000.0
2009-11-27 12:30:00,16.82,16.83,16.69,16.69,699600.0,16.2602,16.2698,16.1345,16.1345,699600.0
2009-11-27 13:00:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:30:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:00:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:30:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:00:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:30:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-30 09:30:00,16.61,16.7,16.59,16.69,65700.0,16.0572,16.1442,16.0378,16.1345,65700.0
2009-11-30 10:00:00,16.68,16.72,16.66,16.66,6300.0,16.1248,16.1635,16.1055,16.1055,6300.0
2009-11-30 10:30:00,16.69,16.69,16.64,16.66,10500.0,16.1345,16.1345,16.0862,16.1055,10500.0
2009-11-30 11:00:00,16.64,16.67,16.63,16.64,31200.0,16.0862,16.1152,16.0765,16.0862,31200.0
2009-11-30 11:30:00,16.62,16.65,16.6,16.62,4500.0,16.0668,16.0958,16.0475,16.0668,4500.0
2009-11-30 12:00:00,16.63,16.65,16.62,16.64,3600.0,16.0765,16.0958,16.0668,16.0862,3600.0
2009-11-30 12:30:00,16.62,16.65,16.61,16.65,21600.0,16.0668,16.0958,16.0572,16.0958,21600.0
2009-11-30 13:00:00,16.65,16.68,16.65,16.68,4800.0,16.0958,16.1248,16.0958,16.1248,4800.0
2009-11-30 13:30:00,16.69,16.69,16.65,16.68,12600.0,16.1345,16.1345,16.0958,16.1248,12600.0
2009-11-30 14:00:00,16.66,16.68,16.66,16.68,26400.0,16.1055,16.1248,16.1055,16.1248,26400.0
2009-11-30 14:30:00,16.67,16.67,16.65,16.66,9600.0,16.1152,16.1152,16.0958,16.1055,9600.0
2009-11-30 15:00:00,16.64,16.7,16.64,16.7,8700.0,16.0862,16.1442,16.0862,16.1442,8700.0
2009-11-30 15:30:00,16.74,16.74,16.69,16.72,14400.0,16.1828,16.1828,16.1345,16.1635,14400.0
2009-12-01 09:30:00,16.7,16.86,16.7,16.83,52800.0,16.1442,16.2988,16.1442,16.2698,52800.0
2009-12-01 10:00:00,16.83,16.89,16.82,16.85,33000.0,16.2698,16.3278,16.2602,16.2892,33000.0
2009-12-01 10:30:00,16.85,16.87,16.85,16.87,28800.0,16.2892,16.3085,16.2892,16.3085,28800.0
2009-12-01 11:00:00,16.88,16.91,16.86,16.91,29700.0,16.3182,16.3472,16.2988,16.3472,29700.0
2009-12-01 11:30:00,16.92,16.92,16.9,16.91,16200.0,16.3569,16.3569,16.3375,16.3472,16200.0
2009-12-01 12:00:00,16.92,16.97,16.91,16.95,54900.0,16.3569,16.4052,16.3472,16.3859,54900.0
2009-12-01 12:30:00,16.95,16.97,16.95,16.96,22200.0,16.3859,16.4052,16.3859,16.3955,22200.0
2009-12-01 13:00:00,16.95,17.0,16.95,16.99,28800.0,16.3859,16.4342,16.3859,16.4245,28800.0
2009-12-01 13:30:00,16.99,17.03,16.99,17.02,12300.0,16.4245,16.4632,16.4245,16.4535,12300.0
2009-12-01 14:00:00,17.03,17.05,17.02,17.05,25500.0,16.4632,16.4825,16.4535,16.4825,25500.0
2009-12-01 14:30:00,17.06,17.06,16.99,17.01,17100.0,16.4922,16.4922,16.4245,16.4439,17100.0
2009-12-01 15:00:00,17.01,17.02,16.99,17.01,28200.0,16.4439,16.4535,16.4245,16.4439,28200.0
2009-12-01 15:30:00,17.01,17.01,16.98,17.0,49800.0,16.4439,16.4439,16.4149,16.4342,49800.0
2009-12-02 09:30:00,17.07,17.16,16.99,17.07,11400.0,16.5019,16.5889,16.4245,16.5019,11400.0
2009-12-02 10:00:00,17.09,17.24,17.08,17.23,35700.0,16.5212,16.6662,16.5115,16.6565,35700.0
2009-12-02 10:30:00,17.22,17.22,17.17,17.2,24300.0,16.6469,16.6469,16.5985,16.6275,24300.0
2009-12-02 11:00:00,17.19,17.19,17.1,17.11,42300.0,16.6179,16.6179,16.5309,16.5405,42300.0
2009-12-02 11:30:00,17.11,17.11,17.09,17.1,24900.0,16.5405,16.5405,16.5212,16.5309,24900.0
2009-12-02 12:00:00,17.12,17.12,17.03,17.05,18300.0,16.5502,16.5502,16.4632,16.4825,18300.0
2009-12-02 12:30:00,17.06,17.1,17.06,17.09,6300.0,16.4922,16.5309,16.4922,16.5212,6300.0
2009-12-02 13:00:00,17.11,17.13,17.1,17.13,5100.0,16.5405,16.5599,16.5309,16.5599,5100.0
2009-12-02 13:30:00,17.12,17.15,17.12,17.15,21900.0,16.5502,16.5792,16.5502,16.5792,21900.0
2009-12-02 14:00:00,17.17,17.17,17.1,17.1,12900.0,16.5985,16.5985,16.5309,16.5309,12900.0
2009-12-02 14:30:00,17.09,17.13,17.09,17.13,6900.0,16.5212,16.5599,16.5212,16.5599,6900.0
2009-12-02 15:00:00,17.11,17.14,17.1,17.13,20100.0,16.5405,16.5695,16.5309,16.5599,20100.0
2009-12-02 15:30:00,17.12,17.14,17.11,17.11,591000.0,16.5502,16.5695,16.5405,16.5405,591000.0
2009-12-03 09:30:00,17.09,17.32,17.0,17.29,14400.0,16.5212,16.7435,16.4342,16.7145,14400.0
2009-12-03 10:00:00,17.25,17.27,17.19,17.27,22200.0,16.6759,16.6952,16.6179,16.6952,22200.0
2009-12-03 10:30:00,17.25,17.3,17.22,17.29,48000.0,16.6759,16.7242,16.6469,16.7145,48000.0
2009-12-03 11:00:00,17.28,17.29,17.27,17.27,10500.0,16.7049,16.7145,16.6952,16.6952,10500.0
2009-12-03 11:30:00,17.27,17.28,17.23,17.23,6900.0,16.6952,16.7049,16.6565,16.6565,6900.0
2009-12-03 12:00:00,17.24,17.25,17.21,17.21,30300.0,16.6662,16.6759,16.6372,16.6372,30300.0
2009-12-03 12:30:00,17.22,17.24,17.22,17.24,3600.0,16.6469,16.6662,16.6469,16.6662,3600.0
2009-12-03 13:00:00,17.22,17.23,17.21,17.23,2400.0,16.6469,16.6565,16.6372,16.6565,2400.0
2009-12-03 13:30:00,17.23,17.25,17.22,17.25,4800.0,16.6565,16.6759,16.6469,16.6759,4800.0
2009-12-03 14:00:00,17.25,17.27,17.22,17.23,6900.0,16.6759,16.6952,16.6469,16.6565,6900.0
2009-12-03 14:30:00,17.23,17.24,17.18,17.18,7200.0,16.6565,16.6662,16.6082,16.6082,7200.0
2009-12-03 15:00:00,17.18,17.18,17.15,17.15,18600.0,16.6082,16.6082,16.5792,16.5792,18600.0
2009-12-03 15:30:00,17.15,17.16,16.97,16.97,91500.0,16.5792,16.5889,16.4052,16.4052,91500.0
2009-12-04 09:30:00,17.1,17.3,17.1,17.24,155100.0,16.5309,16.7242,16.5309,16.6662,155100.0
2009-12-04 10:00:00,17.26,17.26,17.16,17.16,18600.0,16.6855,16.6855,16.5889,16.5889,18600.0
2009-12-04 10:30:00,17.18,17.25,17.18,17.2,8100.0,16.6082,16.6759,16.6082,16.6275,8100.0
2009-12-04 11:00:00,17.16,17.16,17.08,17.08,48600.0,16.5889,16.5889,16.5115,16.5115,48600.0
2009-12-04 11:30:00,17.05,17.06,16.9,16.93,54900.0,16.4825,16.4922,16.3375,16.3665,54900.0
2009-12-04 12:00:00,16.93,16.94,16.91,16.92,25800.0,16.3665,16.3762,16.3472,16.3569,25800.0
2009-12-04 12:30:00,16.92,17.01,16.92,17.01,6900.0,16.3569,16.4439,16.3569,16.4439,6900.0
2009-12-04 13:00:00,17.02,17.03,16.98,16.98,92400.0,16.4535,16.4632,16.4149,16.4149,92400.0
2009-12-04 13:30:00,16.99,17.0,16.93,16.94,12000.0,16.4245,16.4342,16.3665,16.3762,12000.0
2009-12-04 14:00:00,16.94,16.95,16.93,16.93,7500.0,16.3762,16.3859,16.3665,16.3665,7500.0
2009-12-04 14:30:00,16.96,16.96,16.93,16.94,4500.0,16.3955,16.3955,16.3665,16.3762,4500.0
2009-12-04 15:00:00,16.96,17.06,16.96,17.03,20700.0,16.3955,16.4922,16.3955,16.4632,20700.0
2009-12-04 15:30:00,17.04,17.07,16.98,17.06,23100.0,16.4729,16.5019,16.4149,16.4922,23100.0
2009-12-07 09:30:00,17.03,17.17,17.03,17.17,4800.0,16.4632,16.5985,16.4632,16.5985,4800.0
2009-12-07 10:00:00,17.15,17.16,17.12,17.14,14700.0,16.5792,16.5889,16.5502,16.5695,14700.0
2009-12-07 10:30:00,17.17,17.17,17.1,17.1,5400.0,16.5985,16.5985,16.5309,16.5309,5400.0
2009-12-07 11:00:00,17.08,17.08,17.02,17.02,1500.0,16.5115,16.5115,16.4535,16.4535,1500.0
2009-12-07 11:30:00,17.04,17.05,17.03,17.05,7800.0,16.4729,16.4825,16.4632,16.4825,7800.0
2009-12-07 12:00:00,17.04,17.05,17.04,17.05,2700.0,16.4729,16.4825,16.4729,16.4825,2700.0
2009-12-07 12:30:00,17.06,17.06,17.05,17.06,6300.0,16.4922,16.4922,16.4825,16.4922,6300.0
2009-12-07 13:00:00,17.06,17.07,17.03,17.06,6600.0,16.4922,16.5019,16.4632,16.4922,6600.0
2009-12-07 13:30:00,17.06,17.06,17.04,17.05,3900.0,16.4922,16.4922,16.4729,16.4825,3900.0
2009-12-07 14:00:00,17.02,17.04,17.01,17.01,6300.0,16.4535,16.4729,16.4439,16.4439,6300.0
2009-12-07 14:30:00,17.01,17.01,16.92,16.93,64500.0,16.4439,16.4439,16.3569,16.3665,64500.0
2009-12-07 15:00:00,16.97,16.99,16.94,16.96,53100.0,16.4052,16.4245,16.3762,16.3955,53100.0
2009-12-07 15:30:00,16.97,17.04,16.97,17.03,57900.0,16.4052,16.4729,16.4052,16.4632,57900.0
2009-12-08 09:30:00,16.89,16.9,16.74,16.78,65400.0,16.3278,16.3375,16.1828,16.2215,65400.0
2009-12-08 10:00:00,16.79,16.85,16.79,16.83,57000.0,16.2312,16.2892,16.2312,16.2698,57000.0
2009-12-08 10:30:00,16.86,16.86,16.82,16.84,32700.0,16.2988,16.2988,16.2602,16.2795,32700.0
2009-12-08 11:00:00,16.86,16.91,16.84,16.9,20400.0,16.2988,16.3472,16.2795,16.3375,20400.0
2009-12-08 11:30:00,16.89,16.97,16.88,16.97,8700.0,16.3278,16.4052,16.3182,16.4052,8700.0
2009-12-08 12:00:00,16.97,16.97,16.94,16.94,4200.0,16.4052,16.4052,16.3762,16.3762,4200.0
2009-12-08 12:30:00,16.93,16.96,16.92,16.96,2400.0,16.3665,16.3955,16.3569,16.3955,2400.0
2009-12-08 13:00:00,16.96,16.96,16.89,16.89,67800.0,16.3955,16.3955,16.3278,16.3278,67800.0
2009-12-08 13:30:00,16.9,16.94,16.9,16.91,35400.0,16.3375,16.3762,16.3375,16.3472,35400.0
2009-12-08 14:00:00,16.92,16.92,16.89,16.91,7200.0,16.3569,16.3569,16.3278,16.3472,7200.0
2009-12-08 14:30:00,16.9,16.94,16.88,16.88,25500.0,16.3375,16.3762,16.3182,16.3182,25500.0
2009-12-08 15:00:00,16.89,16.9,16.86,16.9,42300.0,16.3278,16.3375,16.2988,16.3375,42300.0
2009-12-08 15:30:00,16.9,16.9,16.86,16.86,11400.0,16.3375,16.3375,16.2988,16.2988,11400.0
2009-12-09 09:30:00,16.81,16.88,16.63,16.72,56700.0,16.2505,16.3182,16.0765,16.1635,56700.0
2009-12-09 10:00:00,16.69,16.71,16.64,16.65,8400.0,16.1345,16.1538,16.0862,16.0958,8400.0
2009-12-09 10:30:00,16.67,16.76,16.65,16.75,65100.0,16.1152,16.2022,16.0958,16.1925,65100.0
2009-12-09 11:00:00,16.72,16.72,16.68,16.71,4800.0,16.1635,16.1635,16.1248,16.1538,4800.0
2009-12-09 11:30:00,16.7,16.72,16.69,16.72,3000.0,16.1442,16.1635,16.1345,16.1635,3000.0
2009-12-09 12:00:00,16.71,16.72,16.67,16.68,7500.0,16.1538,16.1635,16.1152,16.1248,7500.0
2009-12-09 12:30:00,16.69,16.69,16.65,16.67,6000.0,16.1345,16.1345,16.0958,16.1152,6000.0
2009-12-09 13:00:00,16.68,16.69,16.66,16.67,15600.0,16.1248,16.1345,16.1055,16.1152,15600.0
2009-12-09 13:30:00,16.67,16.67,16.64,16.65,6600.0,16.1152,16.1152,16.0862,16.0958,6600.0
2009-12-09 14:00:00,16.66,16.68,16.66,16.67,9000.0,16.1055,16.1248,16.1055,16.1152,9000.0
2009-12-09 14:30:00,16.68,16.73,16.68,16.73,10200.0,16.1248,16.1732,16.1248,16.1732,10200.0
2009-12-09 15:00:00,16.73,16.82,16.73,16.78,21600.0,16.1732,16.2602,16.1732,16.2215,21600.0
2009-12-09 15:30:00,16.78,16.81,16.75,16.81,13200.0,16.2215,16.2505,16.1925,16.2505,13200.0
2009-12-10 09:30:00,16.84,16.97,16.84,16.92,6300.0,16.2795,16.4052,16.2795,16.3569,6300.0
2009-12-10 10:00:00,16.88,16.89,16.87,16.89,90900.0,16.3182,16.3278,16.3085,16.3278,90900.0
2009-12-10 10:30:00,16.91,16.93,16.9,16.93,13200.0,16.3472,16.3665,16.3375,16.3665,13200.0
2009-12-10 11:00:00,16.92,16.93,16.89,16.92,2400.0,16.3569,16.3665,16.3278,16.3569,2400.0
2009-12-10 11:30:00,16.93,16.96,16.93,16.94,20700.0,16.3665,16.3955,16.3665,16.3762,20700.0
2009-12-10 12:00:00,16.94,16.95,16.93,16.93,5100.0,16.3762,16.3859,16.3665,16.3665,5100.0
2009-12-10 12:30:00,16.95,16.95,16.93,16.93,600.0,16.3859,16.3859,16.3665,16.3665,600.0
2009-12-10 13:00:00,16.93,16.93,16.85,16.85,18000.0,16.3665,16.3665,16.2892,16.2892,18000.0
2009-12-10 13:30:00,16.85,16.88,16.85,16.87,2700.0,16.2892,16.3182,16.2892,16.3085,2700.0
2009-12-10 14:00:00,16.88,16.9,16.88,16.9,1500.0,16.3182,16.3375,16.3182,16.3375,1500.0
2009-12-10 14:30:00,16.9,16.91,16.87,16.89,5400.0,16.3375,16.3472,16.3085,16.3278,5400.0
2009-12-10 15:00:00,16.88,16.88,16.77,16.77,20700.0,16.3182,16.3182,16.2118,16.2118,20700.0
2009-12-10 15:30:00,16.76,16.81,16.75,16.78,54300.0,16.2022,16.2505,16.1925,16.2215,54300.0
2009-12-11 09:30:00,16.85,16.85,16.79,16.83,10500.0,16.2892,16.2892,16.2312,16.2698,10500.0
2009-12-11 10:00:00,16.8,16.82,16.77,16.78,14400.0,16.2408,16.2602,16.2118,16.2215,14400.0
2009-12-11 10:30:00,16.78,16.81,16.77,16.8,9900.0,16.2215,16.2505,16.2118,16.2408,9900.0
2009-12-11 11:00:00,16.77,16.78,16.73,16.73,7500.0,16.2118,16.2215,16.1732,16.1732,7500.0
2009-12-11 11:30:00,16.73,16.74,16.7,16.71,26100.0,16.1732,16.1828,16.1442,16.1538,26100.0
2009-12-11 12:00:00,16.72,16.77,16.72,16.77,6600.0,16.1635,16.2118,16.1635,16.2118,6600.0
2009-12-11 12:30:00,16.76,16.86,16.76,16.86,11400.0,16.2022,16.2988,16.2022,16.2988,11400.0
2009-12-11 13:00:00,16.86,16.86,16.85,16.85,13500.0,16.2988,16.2988,16.2892,16.2892,13500.0
2009-12-11 13:30:00,16.85,16.86,16.85,16.86,1800.0,16.2892,16.2988,16.2892,16.2988,1800.0
2009-12-11 14:00:00,16.87,16.89,16.86,16.88,13800.0,16.3085,16.3278,16.2988,16.3182,13800.0
2009-12-11 14:30:00,16.86,16.87,16.86,16.87,8700.0,16.2988,16.3085,16.2988,16.3085,8700.0
2009-12-11 15:00:00,16.87,16.87,16.85,16.87,7200.0,16.3085,16.3085,16.2892,16.3085,7200.0
2009-12-11 15:30:00,16.87,16.88,16.8,16.83,63300.0,16.3085,16.3182,16.2408,16.2698,63300.0
2009-12-14 09:30:00,16.97,16.97,16.88,16.91,7800.0,16.4052,16.4052,16.3182,16.3472,7800.0
2009-12-14 10:00:00,16.89,16.9,16.85,16.89,23100.0,16.3278,16.3375,16.2892,16.3278,23100.0
2009-12-14 10:30:00,16.89,16.92,16.89,16.92,9300.0,16.3278,16.3569,16.3278,16.3569,9300.0
2009-12-14 11:00:00,16.92,16.95,16.92,16.95,6300.0,16.3569,16.3859,16.3569,16.3859,6300.0
2009-12-14 11:30:00,16.96,16.97,16.95,16.96,4500.0,16.3955,16.4052,16.3859,16.3955,4500.0
2009-12-14 12:00:00,16.97,16.98,16.97,16.98,3300.0,16.4052,16.4149,16.4052,16.4149,3300.0
2009-12-14 12:30:00,17.0,17.05,17.0,17.03,37800.0,16.4342,16.4825,16.4342,16.4632,37800.0
2009-12-14 13:00:00,17.02,17.02,16.99,17.0,17100.0,16.4535,16.4535,16.4245,16.4342,17100.0
2009-12-14 13:30:00,17.0,17.01,16.98,16.99,7800.0,16.4342,16.4439,16.4149,16.4245,7800.0
2009-12-14 14:00:00,17.0,17.02,16.99,16.99,14100.0,16.4342,16.4535,16.4245,16.4245,14100.0
2009-12-14 14:30:00,16.99,17.02,16.99,16.99,23400.0,16.4245,16.4535,16.4245,16.4245,23400.0
2009-12-14 15:00:00,17.0,17.03,16.99,17.03,14700.0,16.4342,16.4632,16.4245,16.4632,14700.0
2009-12-14 15:30:00,17.03,17.06,17.03,17.05,73200.0,16.4632,16.4922,16.4632,16.4825,73200.0
2009-12-15 09:30:00,17.04,17.04,16.96,16.98,5700.0,16.4729,16.4729,16.3955,16.4149,5700.0
2009-12-15 10:00:00,16.97,17.0,16.94,17.0,36300.0,16.4052,16.4342,16.3762,16.4342,36300.0
2009-12-15 10:30:00,17.0,17.05,17.0,17.05,27300.0,16.4342,16.4825,16.4342,16.4825,27300.0
2009-12-15 11:00:00,17.02,17.03,17.02,17.02,8100.0,16.4535,16.4632,16.4535,16.4535,8100.0
2009-12-15 11:30:00,17.01,17.02,17.0,17.02,33600.0,16.4439,16.4535,16.4342,16.4535,33600.0
2009-12-15 12:00:00,17.02,17.02,17.02,17.02,10800.0,16.4535,16.4535,16.4535,16.4535,10800.0
2009-12-15 12:30:00,17.0,17.02,17.0,17.0,41100.0,16.4342,16.4535,16.4342,16.4342,41100.0
2009-12-15 13:00:00,17.0,17.01,16.99,17.0,12000.0,16.4342,16.4439,16.4245,16.4342,12000.0
2009-12-15 13:30:00,17.0,17.01,16.98,17.01,11400.0,16.4342,16.4439,16.4149,16.4439,11400.0
2009-12-15 14:00:00,17.0,17.02,17.0,17.02,29700.0,16.4342,16.4535,16.4342,16.4535,29700.0
2009-12-15 14:30:00,17.02,17.03,17.02,17.03,48300.0,16.4535,16.4632,16.4535,16.4632,48300.0
2009-12-15 15:00:00,17.03,17.03,17.0,17.0,18300.0,16.4632,16.4632,16.4342,16.4342,18300.0
2009-12-15 15:30:00,17.0,17.03,16.96,17.03,46200.0,16.4342,16.4632,16.3955,16.4632,46200.0
2009-12-16 09:30:00,17.07,17.18,17.02,17.18,34200.0,16.5019,16.6082,16.4535,16.6082,34200.0
2009-12-16 10:00:00,17.16,17.18,17.08,17.08,30300.0,16.5889,16.6082,16.5115,16.5115,30300.0
2009-12-16 10:30:00,17.09,17.11,17.07,17.07,4200.0,16.5212,16.5405,16.5019,16.5019,4200.0
2009-12-16 11:00:00,17.08,17.08,17.08,17.08,32700.0,16.5115,16.5115,16.5115,16.5115,32700.0
2009-12-16 11:30:00,17.09,17.09,17.09,17.09,2400.0,16.5212,16.5212,16.5212,16.5212,2400.0
2009-12-16 12:00:00,17.07,17.07,17.05,17.06,46500.0,16.5019,16.5019,16.4825,16.4922,46500.0
2009-12-16 12:30:00,17.06,17.07,17.06,17.07,7800.0,16.4922,16.5019,16.4922,16.5019,7800.0
2009-12-16 13:00:00,17.06,17.07,17.06,17.07,6600.0,16.4922,16.5019,16.4922,16.5019,6600.0
2009-12-16 13:30:00,17.07,17.07,17.02,17.03,9300.0,16.5019,16.5019,16.4535,16.4632,9300.0
2009-12-16 14:00:00,17.02,17.08,17.02,17.07,9600.0,16.4535,16.5115,16.4535,16.5019,9600.0
2009-12-16 14:30:00,17.07,17.07,17.01,17.03,10200.0,16.5019,16.5019,16.4439,16.4632,10200.0
2009-12-16 15:00:00,17.04,17.09,17.03,17.03,17100.0,16.4729,16.5212,16.4632,16.4632,17100.0
2009-12-16 15:30:00,17.03,17.06,17.02,17.06,17400.0,16.4632,16.4922,16.4535,16.4922,17400.0
2009-12-17 09:30:00,16.95,17.01,16.85,16.86,18300.0,16.3859,16.4439,16.2892,16.2988,18300.0
2009-12-17 10:00:00,16.92,16.92,16.85,16.89,15000.0,16.3569,16.3569,16.2892,16.3278,15000.0
2009-12-17 10:30:00,16.88,16.92,16.87,16.92,13500.0,16.3182,16.3569,16.3085,16.3569,13500.0
2009-12-17 11:00:00,16.93,16.94,16.91,16.91,9000.0,16.3665,16.3762,16.3472,16.3472,9000.0
2009-12-17 11:30:00,16.9,16.92,16.86,16.86,3900.0,16.3375,16.3569,16.2988,16.2988,3900.0
2009-12-17 12:00:00,16.86,16.89,16.86,16.87,6000.0,16.2988,16.3278,16.2988,16.3085,6000.0
2009-12-17 12:30:00,16.87,16.87,16.83,16.85,23100.0,16.3085,16.3085,16.2698,16.2892,23100.0
2009-12-17 13:00:00,16.86,16.86,16.83,16.84,5400.0,16.2988,16.2988,16.2698,16.2795,5400.0
2009-12-17 13:30:00,16.84,16.84,16.83,16.83,24300.0,16.2795,16.2795,16.2698,16.2698,24300.0
2009-12-17 14:00:00,16.85,16.86,16.85,16.86,4800.0,16.2892,16.2988,16.2892,16.2988,4800.0
2009-12-17 14:30:00,16.87,16.88,16.87,16.88,3600.0,16.3085,16.3182,16.3085,16.3182,3600.0
2009-12-17 15:00:00,16.87,16.88,16.85,16.85,5700.0,16.3085,16.3182,16.2892,16.2892,5700.0
2009-12-17 15:30:00,16.87,16.9,16.85,16.85,22800.0,16.3085,16.3375,16.2892,16.2892,22800.0
2009-12-18 09:30:00,16.9,17.11,16.78,17.1,156300.0,16.338,16.5411,16.222,16.5314,156300.0
2009-12-18 10:00:00,17.1,17.11,17.06,17.06,30000.0,16.5314,16.5411,16.4927,16.4927,30000.0
2009-12-18 10:30:00,17.06,17.08,17.04,17.08,13200.0,16.4927,16.512,16.4734,16.512,13200.0
2009-12-18 11:00:00,17.08,17.08,17.03,17.05,13500.0,16.512,16.512,16.4637,16.483,13500.0
2009-12-18 11:30:00,17.04,17.04,17.01,17.03,20700.0,16.4734,16.4734,16.4444,16.4637,20700.0
2009-12-18 12:00:00,17.05,17.07,17.05,17.07,3600.0,16.483,16.5024,16.483,16.5024,3600.0
2009-12-18 12:30:00,17.07,17.11,17.06,17.11,36000.0,16.5024,16.5411,16.4927,16.5411,36000.0
2009-12-18 13:00:00,17.11,17.16,17.11,17.16,118800.0,16.5411,16.5894,16.5411,16.5894,118800.0
2009-12-18 13:30:00,17.17,17.19,17.15,17.16,161100.0,16.5991,16.6184,16.5797,16.5894,161100.0
2009-12-18 14:00:00,17.16,17.17,17.12,17.14,131700.0,16.5894,16.5991,16.5507,16.5701,131700.0
2009-12-18 14:30:00,17.15,17.17,17.14,17.16,18900.0,16.5797,16.5991,16.5701,16.5894,18900.0
2009-12-18 15:00:00,17.16,17.18,17.12,17.16,120900.0,16.5894,16.6087,16.5507,16.5894,120900.0
2009-12-18 15:30:00,17.17,17.23,17.05,17.13,135000.0,16.5991,16.6571,16.483,16.5604,135000.0
2009-12-21 09:30:00,17.24,17.43,17.24,17.42,103500.0,16.6667,16.8504,16.6667,16.8407,103500.0
2009-12-21 10:00:00,17.41,17.46,17.41,17.44,107400.0,16.8311,16.8794,16.8311,16.8601,107400.0
2009-12-21 10:30:00,17.44,17.44,17.38,17.39,21600.0,16.8601,16.8601,16.8021,16.8117,21600.0
2009-12-21 11:00:00,17.38,17.45,17.38,17.44,47100.0,16.8021,16.8697,16.8021,16.8601,47100.0
2009-12-21 11:30:00,17.44,17.46,17.43,17.46,23400.0,16.8601,16.8794,16.8504,16.8794,23400.0
2009-12-21 12:00:00,17.49,17.51,17.48,17.49,19200.0,16.9084,16.9278,16.8987,16.9084,19200.0
2009-12-21 12:30:00,17.48,17.49,17.45,17.49,23700.0,16.8987,16.9084,16.8697,16.9084,23700.0
2009-12-21 13:00:00,17.49,17.5,17.48,17.48,5400.0,16.9084,16.9181,16.8987,16.8987,5400.0
2009-12-21 13:30:00,17.48,17.48,17.47,17.48,10200.0,16.8987,16.8987,16.8891,16.8987,10200.0
2009-12-21 14:00:00,17.47,17.49,17.47,17.48,12900.0,16.8891,16.9084,16.8891,16.8987,12900.0
2009-12-21 14:30:00,17.48,17.49,17.46,17.49,62100.0,16.8987,16.9084,16.8794,16.9084,62100.0
2009-12-21 15:00:00,17.48,17.49,17.45,17.47,38100.0,16.8987,16.9084,16.8697,16.8891,38100.0
2009-12-21 15:30:00,17.47,17.49,17.46,17.47,60000.0,16.8891,16.9084,16.8794,16.8891,60000.0
2009-12-22 09:30:00,17.47,17.6,17.47,17.59,31500.0,16.8891,17.0148,16.8891,17.0051,31500.0
2009-12-22 10:00:00,17.61,17.68,17.59,17.67,18300.0,17.0244,17.0921,17.0051,17.0824,18300.0
2009-12-22 10:30:00,17.66,17.67,17.63,17.67,7800.0,17.0728,17.0824,17.0438,17.0824,7800.0
2009-12-22 11:00:00,17.66,17.68,17.65,17.65,35400.0,17.0728,17.0921,17.0631,17.0631,35400.0
2009-12-22 11:30:00,17.65,17.66,17.64,17.65,18000.0,17.0631,17.0728,17.0534,17.0631,18000.0
2009-12-22 12:00:00,17.65,17.66,17.64,17.66,3900.0,17.0631,17.0728,17.0534,17.0728,3900.0
2009-12-22 12:30:00,17.66,17.69,17.66,17.68,13200.0,17.0728,17.1018,17.0728,17.0921,13200.0
2009-12-22 13:00:00,17.68,17.72,17.68,17.72,10800.0,17.0921,17.1308,17.0921,17.1308,10800.0
2009-12-22 13:30:00,17.72,17.74,17.72,17.74,17100.0,17.1308,17.1501,17.1308,17.1501,17100.0
2009-12-22 14:00:00,17.74,17.79,17.74,17.79,16200.0,17.1501,17.1984,17.1501,17.1984,16200.0
2009-12-22 14:30:00,17.79,17.81,17.78,17.81,12900.0,17.1984,17.2178,17.1888,17.2178,12900.0
2009-12-22 15:00:00,17.81,17.84,17.8,17.84,16500.0,17.2178,17.2468,17.2081,17.2468,16500.0
2009-12-22 15:30:00,17.84,17.85,17.82,17.83,67500.0,17.2468,17.2564,17.2274,17.2371,67500.0
2009-12-23 09:30:00,17.77,17.97,17.77,17.94,55200.0,17.1791,17.3725,17.1791,17.3435,55200.0
2009-12-23 10:00:00,17.93,17.93,17.86,17.89,21600.0,17.3338,17.3338,17.2661,17.2951,21600.0
2009-12-23 10:30:00,17.9,17.91,17.89,17.91,13500.0,17.3048,17.3144,17.2951,17.3144,13500.0
2009-12-23 11:00:00,17.92,17.93,17.91,17.92,25200.0,17.3241,17.3338,17.3144,17.3241,25200.0
2009-12-23 11:30:00,17.93,17.96,17.92,17.94,23700.0,17.3338,17.3628,17.3241,17.3435,23700.0
2009-12-23 12:00:00,17.94,17.94,17.9,17.9,33600.0,17.3435,17.3435,17.3048,17.3048,33600.0
2009-12-23 12:30:00,17.89,17.89,17.82,17.84,14400.0,17.2951,17.2951,17.2274,17.2468,14400.0
2009-12-23 13:00:00,17.84,17.88,17.84,17.87,5400.0,17.2468,17.2854,17.2468,17.2758,5400.0
2009-12-23 13:30:00,17.86,17.88,17.86,17.88,9600.0,17.2661,17.2854,17.2661,17.2854,9600.0
2009-12-23 14:00:00,17.87,17.88,17.86,17.87,21900.0,17.2758,17.2854,17.2661,17.2758,21900.0
2009-12-23 14:30:00,17.86,17.9,17.86,17.89,2400.0,17.2661,17.3048,17.2661,17.2951,2400.0
2009-12-23 15:00:00,17.87,17.88,17.86,17.87,13200.0,17.2758,17.2854,17.2661,17.2758,13200.0
2009-12-23 15:30:00,17.87,17.92,17.87,17.91,42600.0,17.2758,17.3241,17.2758,17.3144,42600.0
2009-12-24 09:30:00,17.91,17.92,17.85,17.91,23100.0,17.3144,17.3241,17.2564,17.3144,23100.0
2009-12-24 10:00:00,17.92,17.95,17.89,17.94,18000.0,17.3241,17.3531,17.2951,17.3435,18000.0
2009-12-24 10:30:00,17.93,17.93,17.91,17.91,1800.0,17.3338,17.3338,17.3144,17.3144,1800.0
2009-12-24 11:00:00,17.91,17.92,17.9,17.92,2400.0,17.3144,17.3241,17.3048,17.3241,2400.0
2009-12-24 11:30:00,17.91,17.96,17.91,17.95,1800.0,17.3144,17.3628,17.3144,17.3531,1800.0
2009-12-24 12:00:00,17.96,17.97,17.96,17.97,2100.0,17.3628,17.3725,17.3628,17.3725,2100.0
2009-12-24 12:30:00,17.98,17.99,17.97,17.99,16800.0,17.3821,17.3918,17.3725,17.3918,16800.0
2009-12-28 09:30:00,18.0,18.09,17.84,18.06,40800.0,17.4015,17.4885,17.2468,17.4595,40800.0
2009-12-28 10:00:00,18.06,18.08,18.05,18.08,26100.0,17.4595,17.4788,17.4498,17.4788,26100.0
2009-12-28 10:30:00,18.08,18.09,18.08,18.09,2100.0,17.4788,17.4885,17.4788,17.4885,2100.0
2009-12-28 11:00:00,18.07,18.08,18.07,18.07,1200.0,17.4691,17.4788,17.4691,17.4691,1200.0
2009-12-28 11:30:00,18.06,18.08,18.06,18.07,2700.0,17.4595,17.4788,17.4595,17.4691,2700.0
2009-12-28 12:00:00,18.07,18.08,18.07,18.07,3000.0,17.4691,17.4788,17.4691,17.4691,3000.0
2009-12-28 12:30:00,18.06,18.06,18.03,18.05,13200.0,17.4595,17.4595,17.4305,17.4498,13200.0
2009-12-28 13:00:00,18.06,18.06,18.04,18.05,3900.0,17.4595,17.4595,17.4401,17.4498,3900.0
2009-12-28 13:30:00,18.05,18.05,18.03,18.04,2100.0,17.4498,17.4498,17.4305,17.4401,2100.0
2009-12-28 14:00:00,18.04,18.04,18.0,18.03,32700.0,17.4401,17.4401,17.4015,17.4305,32700.0
2009-12-28 14:30:00,18.04,18.04,18.03,18.03,8400.0,17.4401,17.4401,17.4305,17.4305,8400.0
2009-12-28 15:00:00,18.04,18.07,18.04,18.05,9900.0,17.4401,17.4691,17.4401,17.4498,9900.0
2009-12-28 15:30:00,18.05,18.1,18.05,18.08,18900.0,17.4498,17.4981,17.4498,17.4788,18900.0
2009-12-29 09:30:00,18.14,18.14,18.03,18.04,73800.0,17.5368,17.5368,17.4305,17.4401,73800.0
2009-12-29 10:00:00,18.04,18.08,18.04,18.08,79200.0,17.4401,17.4788,17.4401,17.4788,79200.0
2009-12-29 10:30:00,18.07,18.09,18.07,18.07,3600.0,17.4691,17.4885,17.4691,17.4691,3600.0
2009-12-29 11:00:00,18.06,18.08,18.06,18.06,2400.0,17.4595,17.4788,17.4595,17.4595,2400.0
2009-12-29 11:30:00,18.05,18.05,18.0,18.0,8400.0,17.4498,17.4498,17.4015,17.4015,8400.0
2009-12-29 12:00:00,18.01,18.02,17.99,17.99,2100.0,17.4111,17.4208,17.3918,17.3918,2100.0
2009-12-29 12:30:00,18.02,18.04,18.02,18.03,3000.0,17.4208,17.4401,17.4208,17.4305,3000.0
2009-12-29 13:00:00,18.04,18.04,18.04,18.04,600.0,17.4401,17.4401,17.4401,17.4401,600.0
2009-12-29 13:30:00,18.06,18.06,18.05,18.05,4500.0,17.4595,17.4595,17.4498,17.4498,4500.0
2009-12-29 14:00:00,18.06,18.06,18.04,18.04,2700.0,17.4595,17.4595,17.4401,17.4401,2700.0
2009-12-29 14:30:00,18.04,18.06,18.02,18.02,6000.0,17.4401,17.4595,17.4208,17.4208,6000.0
2009-12-29 15:00:00,18.03,18.06,18.03,18.06,9900.0,17.4305,17.4595,17.4305,17.4595,9900.0
2009-12-29 15:30:00,18.06,18.07,18.03,18.04,14100.0,17.4595,17.4691,17.4305,17.4401,14100.0
2009-12-30 09:30:00,17.99,18.09,17.99,18.07,17400.0,17.3918,17.4885,17.3918,17.4691,17400.0
2009-12-30 10:00:00,18.06,18.07,18.01,18.01,19800.0,17.4595,17.4691,17.4111,17.4111,19800.0
2009-12-30 10:30:00,18.01,18.01,17.94,17.99,20400.0,17.4111,17.4111,17.3435,17.3918,20400.0
2009-12-30 11:00:00,17.99,18.01,17.98,17.99,18000.0,17.3918,17.4111,17.3821,17.3918,18000.0
2009-12-30 11:30:00,17.98,18.03,17.98,18.02,232500.0,17.3821,17.4305,17.3821,17.4208,232500.0
2009-12-30 12:00:00,18.02,18.03,18.02,18.02,16500.0,17.4208,17.4305,17.4208,17.4208,16500.0
2009-12-30 12:30:00,18.0,18.0,17.99,18.0,1800.0,17.4015,17.4015,17.3918,17.4015,1800.0
2009-12-30 13:00:00,18.02,18.03,18.0,18.0,8100.0,17.4208,17.4305,17.4015,17.4015,8100.0
2009-12-30 13:30:00,17.99,18.0,17.99,18.0,8700.0,17.3918,17.4015,17.3918,17.4015,8700.0
2009-12-30 14:00:00,17.99,17.99,17.98,17.99,5400.0,17.3918,17.3918,17.3821,17.3918,5400.0
2009-12-30 14:30:00,17.99,18.01,17.99,18.01,600.0,17.3918,17.4111,17.3918,17.4111,600.0
2009-12-30 15:00:00,17.99,18.0,17.98,18.0,3900.0,17.3918,17.4015,17.3821,17.4015,3900.0
2009-12-30 15:30:00,17.99,18.07,17.99,18.07,11100.0,17.3918,17.4691,17.3918,17.4691,11100.0
2009-12-31 09:30:00,18.07,18.09,18.03,18.06,42300.0,17.4691,17.4885,17.4305,17.4595,42300.0
2009-12-31 10:00:00,18.06,18.07,18.01,18.02,40500.0,17.4595,17.4691,17.4111,17.4208,40500.0
2009-12-31 10:30:00,18.02,18.04,18.01,18.04,45600.0,17.4208,17.4401,17.4111,17.4401,45600.0
2009-12-31 11:00:00,18.04,18.04,18.0,18.02,30300.0,17.4401,17.4401,17.4015,17.4208,30300.0
2009-12-31 11:30:00,18.02,18.03,18.0,18.01,26400.0,17.4208,17.4305,17.4015,17.4111,26400.0
2009-12-31 12:00:00,18.0,18.01,18.0,18.01,9600.0,17.4015,17.4111,17.4015,17.4111,9600.0
2009-12-31 12:30:00,18.01,18.03,18.01,18.02,9900.0,17.4111,17.4305,17.4111,17.4208,9900.0
2009-12-31 13:00:00,18.01,18.02,18.0,18.0,9300.0,17.4111,17.4208,17.4015,17.4015,9300.0
2009-12-31 13:30:00,18.01,18.02,18.0,18.01,6900.0,17.4111,17.4208,17.4015,17.4111,6900.0
2009-12-31 14:00:00,18.01,18.02,18.01,18.01,6000.0,17.4111,17.4208,17.4111,17.4111,6000.0
2009-12-31 14:30:00,18.01,18.02,18.0,18.02,16200.0,17.4111,17.4208,17.4015,17.4208,16200.0
2009-12-31 15:00:00,18.03,18.03,18.01,18.02,15000.0,17.4305,17.4305,17.4111,17.4208,15000.0
2009-12-31 15:30:00,18.02,18.02,17.88,17.88,31200.0,17.4208,17.4208,17.2854,17.2854,31200.0
2010-01-04 09:30:00,18.1,18.1,18.0,18.05,37200.0,17.4981,17.4981,17.4015,17.4498,37200.0
2010-01-04 10:00:00,18.05,18.09,18.01,18.09,44100.0,17.4498,17.4885,17.4111,17.4885,44100.0
2010-01-04 10:30:00,18.1,18.14,18.1,18.11,22200.0,17.4981,17.5368,17.4981,17.5078,22200.0
2010-01-04 11:00:00,18.11,18.14,18.11,18.13,19200.0,17.5078,17.5368,17.5078,17.5271,19200.0
2010-01-04 11:30:00,18.11,18.11,18.08,18.1,10500.0,17.5078,17.5078,17.4788,17.4981,10500.0
2010-01-04 12:00:00,18.1,18.1,18.09,18.09,2400.0,17.4981,17.4981,17.4885,17.4885,2400.0
2010-01-04 12:30:00,18.1,18.1,18.09,18.1,2700.0,17.4981,17.4981,17.4885,17.4981,2700.0
2010-01-04 13:00:00,18.1,18.11,18.1,18.11,11400.0,17.4981,17.5078,17.4981,17.5078,11400.0
2010-01-04 13:30:00,18.1,18.12,18.1,18.1,1500.0,17.4981,17.5175,17.4981,17.4981,1500.0
2010-01-04 14:00:00,18.1,18.11,18.1,18.1,4800.0,17.4981,17.5078,17.4981,17.4981,4800.0
2010-01-04 14:30:00,18.1,18.13,18.1,18.1,20100.0,17.4981,17.5271,17.4981,17.4981,20100.0
2010-01-04 15:00:00,18.1,18.13,18.1,18.13,18000.0,17.4981,17.5271,17.4981,17.5271,18000.0
2010-01-04 15:30:00,18.13,18.17,18.12,18.17,72900.0,17.5271,17.5658,17.5175,17.5658,72900.0
2010-01-05 09:30:00,18.17,18.18,18.12,18.15,29700.0,17.5658,17.5755,17.5175,17.5465,29700.0
2010-01-05 10:00:00,18.15,18.31,18.14,18.31,33900.0,17.5465,17.7011,17.5368,17.7011,33900.0
2010-01-05 10:30:00,18.31,18.34,18.3,18.3,20700.0,17.7011,17.7302,17.6915,17.6915,20700.0
2010-01-05 11:00:00,18.3,18.31,18.23,18.26,21900.0,17.6915,17.7011,17.6238,17.6528,21900.0
2010-01-05 11:30:00,18.24,18.24,18.21,18.22,18000.0,17.6335,17.6335,17.6045,17.6141,18000.0
2010-01-05 12:00:00,18.23,18.29,18.23,18.24,25200.0,17.6238,17.6818,17.6238,17.6335,25200.0
2010-01-05 12:30:00,18.24,18.25,18.2,18.21,98400.0,17.6335,17.6431,17.5948,17.6045,98400.0
2010-01-05 13:00:00,18.22,18.22,18.18,18.19,29400.0,17.6141,17.6141,17.5755,17.5851,29400.0
2010-01-05 13:30:00,18.2,18.2,18.17,18.17,42000.0,17.5948,17.5948,17.5658,17.5658,42000.0
2010-01-05 14:00:00,18.17,18.18,18.14,18.17,32400.0,17.5658,17.5755,17.5368,17.5658,32400.0
2010-01-05 14:30:00,18.18,18.21,18.17,18.21,31800.0,17.5755,17.6045,17.5658,17.6045,31800.0
2010-01-05 15:00:00,18.21,18.22,18.2,18.22,50400.0,17.6045,17.6141,17.5948,17.6141,50400.0
2010-01-05 15:30:00,18.22,18.24,18.22,18.24,108300.0,17.6141,17.6335,17.6141,17.6335,108300.0
2010-01-06 09:30:00,18.23,18.43,18.23,18.39,34800.0,17.6238,17.8172,17.6238,17.7785,34800.0
2010-01-06 10:00:00,18.38,18.42,18.36,18.4,64500.0,17.7688,17.8075,17.7495,17.7882,64500.0
2010-01-06 10:30:00,18.39,18.49,18.38,18.49,38700.0,17.7785,17.8752,17.7688,17.8752,38700.0
2010-01-06 11:00:00,18.48,18.49,18.46,18.48,90300.0,17.8655,17.8752,17.8462,17.8655,90300.0
2010-01-06 11:30:00,18.48,18.48,18.43,18.44,54000.0,17.8655,17.8655,17.8172,17.8268,54000.0
2010-01-06 12:00:00,18.44,18.44,18.4,18.41,25800.0,17.8268,17.8268,17.7882,17.7978,25800.0
2010-01-06 12:30:00,18.41,18.45,18.41,18.45,4500.0,17.7978,17.8365,17.7978,17.8365,4500.0
2010-01-06 13:00:00,18.45,18.47,18.45,18.47,20100.0,17.8365,17.8558,17.8365,17.8558,20100.0
2010-01-06 13:30:00,18.47,18.47,18.4,18.4,31500.0,17.8558,17.8558,17.7882,17.7882,31500.0
2010-01-06 14:00:00,18.42,18.46,18.41,18.43,18600.0,17.8075,17.8462,17.7978,17.8172,18600.0
2010-01-06 14:30:00,18.44,18.5,18.44,18.48,22800.0,17.8268,17.8848,17.8268,17.8655,22800.0
2010-01-06 15:00:00,18.49,18.49,18.43,18.48,87600.0,17.8752,17.8752,17.8172,17.8655,87600.0
2010-01-06 15:30:00,18.48,18.5,18.44,18.48,47700.0,17.8655,17.8848,17.8268,17.8655,47700.0
2010-01-07 09:30:00,18.51,18.59,18.35,18.36,29100.0,17.8945,17.9718,17.7398,17.7495,29100.0
2010-01-07 10:00:00,18.37,18.4,18.35,18.38,29400.0,17.7592,17.7882,17.7398,17.7688,29400.0
2010-01-07 10:30:00,18.39,18.47,18.39,18.45,24000.0,17.7785,17.8558,17.7785,17.8365,24000.0
2010-01-07 11:00:00,18.45,18.45,18.41,18.43,16500.0,17.8365,17.8365,17.7978,17.8172,16500.0
2010-01-07 11:30:00,18.43,18.44,18.4,18.42,21000.0,17.8172,17.8268,17.7882,17.8075,21000.0
2010-01-07 12:00:00,18.42,18.45,18.42,18.42,8700.0,17.8075,17.8365,17.8075,17.8075,8700.0
2010-01-07 12:30:00,18.43,18.47,18.4,18.45,28800.0,17.8172,17.8558,17.7882,17.8365,28800.0
2010-01-07 13:00:00,18.45,18.46,18.45,18.46,2400.0,17.8365,17.8462,17.8365,17.8462,2400.0
2010-01-07 13:30:00,18.46,18.52,18.46,18.51,7800.0,17.8462,17.9042,17.8462,17.8945,7800.0
2010-01-07 14:00:00,18.5,18.51,18.49,18.49,11400.0,17.8848,17.8945,17.8752,17.8752,11400.0
2010-01-07 14:30:00,18.5,18.51,18.49,18.51,18900.0,17.8848,17.8945,17.8752,17.8945,18900.0
2010-01-07 15:00:00,18.5,18.51,18.48,18.48,33000.0,17.8848,17.8945,17.8655,17.8655,33000.0
2010-01-07 15:30:00,18.48,18.5,18.47,18.48,21000.0,17.8655,17.8848,17.8558,17.8655,21000.0
2010-01-08 09:30:00,18.47,18.47,18.33,18.46,63300.0,17.8558,17.8558,17.7205,17.8462,63300.0
2010-01-08 10:00:00,18.46,18.49,18.44,18.45,89700.0,17.8462,17.8752,17.8268,17.8365,89700.0
2010-01-08 10:30:00,18.45,18.45,18.42,18.45,123900.0,17.8365,17.8365,17.8075,17.8365,123900.0
2010-01-08 11:00:00,18.45,18.45,18.42,18.45,143100.0,17.8365,17.8365,17.8075,17.8365,143100.0
2010-01-08 11:30:00,18.45,18.49,18.44,18.48,18000.0,17.8365,17.8752,17.8268,17.8655,18000.0
2010-01-08 12:00:00,18.48,18.49,18.48,18.48,3900.0,17.8655,17.8752,17.8655,17.8655,3900.0
2010-01-08 12:30:00,18.47,18.48,18.47,18.48,9900.0,17.8558,17.8655,17.8558,17.8655,9900.0
2010-01-08 13:00:00,18.49,18.5,18.49,18.5,15600.0,17.8752,17.8848,17.8752,17.8848,15600.0
2010-01-08 13:30:00,18.52,18.55,18.51,18.51,8700.0,17.9042,17.9332,17.8945,17.8945,8700.0
2010-01-08 14:00:00,18.5,18.51,18.49,18.5,5700.0,17.8848,17.8945,17.8752,17.8848,5700.0
2010-01-08 14:30:00,18.48,18.49,18.47,18.47,20100.0,17.8655,17.8752,17.8558,17.8558,20100.0
2010-01-08 15:00:00,18.47,18.5,18.46,18.49,48000.0,17.8558,17.8848,17.8462,17.8752,48000.0
2010-01-08 15:30:00,18.49,18.56,18.49,18.56,25500.0,17.8752,17.9428,17.8752,17.9428,25500.0
2010-01-11 09:30:00,18.67,18.67,18.57,18.57,39300.0,18.0492,18.0492,17.9525,17.9525,39300.0
2010-01-11 10:00:00,18.58,18.6,18.49,18.57,57600.0,17.9622,17.9815,17.8752,17.9525,57600.0
2010-01-11 10:30:00,18.58,18.62,18.57,18.62,58800.0,17.9622,18.0008,17.9525,18.0008,58800.0
2010-01-11 11:00:00,18.62,18.66,18.59,18.6,58800.0,18.0008,18.0395,17.9718,17.9815,58800.0
2010-01-11 11:30:00,18.62,18.71,18.62,18.71,52200.0,18.0008,18.0878,18.0008,18.0878,52200.0
2010-01-11 12:00:00,18.72,18.72,18.71,18.71,12300.0,18.0975,18.0975,18.0878,18.0878,12300.0
2010-01-11 12:30:00,18.71,18.71,18.67,18.68,9900.0,18.0878,18.0878,18.0492,18.0588,9900.0
2010-01-11 13:00:00,18.68,18.68,18.67,18.67,4800.0,18.0588,18.0588,18.0492,18.0492,4800.0
2010-01-11 13:30:00,18.68,18.71,18.67,18.71,3900.0,18.0588,18.0878,18.0492,18.0878,3900.0
2010-01-11 14:00:00,18.7,18.7,18.67,18.67,8100.0,18.0782,18.0782,18.0492,18.0492,8100.0
2010-01-11 14:30:00,18.65,18.68,18.65,18.67,29400.0,18.0298,18.0588,18.0298,18.0492,29400.0
2010-01-11 15:00:00,18.67,18.7,18.67,18.68,49800.0,18.0492,18.0782,18.0492,18.0588,49800.0
2010-01-11 15:30:00,18.68,18.69,18.65,18.66,165300.0,18.0588,18.0685,18.0298,18.0395,165300.0
2010-01-12 09:30:00,18.36,18.59,18.36,18.5,227400.0,17.7495,17.9718,17.7495,17.8848,227400.0
2010-01-12 10:00:00,18.5,18.55,18.5,18.5,59400.0,17.8848,17.9332,17.8848,17.8848,59400.0
2010-01-12 10:30:00,18.49,18.59,18.49,18.56,48600.0,17.8752,17.9718,17.8752,17.9428,48600.0
2010-01-12 11:00:00,18.56,18.56,18.43,18.47,84000.0,17.9428,17.9428,17.8172,17.8558,84000.0
2010-01-12 11:30:00,18.46,18.47,18.44,18.46,15000.0,17.8462,17.8558,17.8268,17.8462,15000.0
2010-01-12 12:00:00,18.46,18.46,18.44,18.45,32400.0,17.8462,17.8462,17.8268,17.8365,32400.0
2010-01-12 12:30:00,18.37,18.38,18.34,18.38,77100.0,17.7592,17.7688,17.7302,17.7688,77100.0
2010-01-12 13:00:00,18.37,18.37,18.3,18.33,69900.0,17.7592,17.7592,17.6915,17.7205,69900.0
2010-01-12 13:30:00,18.32,18.33,18.3,18.32,49200.0,17.7108,17.7205,17.6915,17.7108,49200.0
2010-01-12 14:00:00,18.33,18.36,18.32,18.36,11100.0,17.7205,17.7495,17.7108,17.7495,11100.0
2010-01-12 14:30:00,18.36,18.4,18.36,18.4,12000.0,17.7495,17.7882,17.7495,17.7882,12000.0
2010-01-12 15:00:00,18.41,18.43,18.39,18.43,36000.0,17.7978,17.8172,17.7785,17.8172,36000.0
2010-01-12 15:30:00,18.42,18.43,18.39,18.43,19800.0,17.8075,17.8172,17.7785,17.8172,19800.0
2010-01-13 09:30:00,18.48,18.56,18.48,18.52,47400.0,17.8655,17.9428,17.8655,17.9042,47400.0
2010-01-13 10:00:00,18.51,18.51,18.42,18.44,51300.0,17.8945,17.8945,17.8075,17.8268,51300.0
2010-01-13 10:30:00,18.42,18.43,18.4,18.43,6900.0,17.8075,17.8172,17.7882,17.8172,6900.0
2010-01-13 11:00:00,18.45,18.5,18.43,18.46,52200.0,17.8365,17.8848,17.8172,17.8462,52200.0
2010-01-13 11:30:00,18.45,18.5,18.45,18.49,6600.0,17.8365,17.8848,17.8365,17.8752,6600.0
2010-01-13 12:00:00,18.49,18.5,18.48,18.5,12000.0,17.8752,17.8848,17.8655,17.8848,12000.0
2010-01-13 12:30:00,18.54,18.58,18.54,18.56,17700.0,17.9235,17.9622,17.9235,17.9428,17700.0
2010-01-13 13:00:00,18.55,18.58,18.54,18.58,43500.0,17.9332,17.9622,17.9235,17.9622,43500.0
2010-01-13 13:30:00,18.62,18.63,18.6,18.61,10200.0,18.0008,18.0105,17.9815,17.9912,10200.0
2010-01-13 14:00:00,18.62,18.64,18.61,18.64,11400.0,18.0008,18.0202,17.9912,18.0202,11400.0
2010-01-13 14:30:00,18.66,18.67,18.65,18.67,12900.0,18.0395,18.0492,18.0298,18.0492,12900.0
2010-01-13 15:00:00,18.67,18.7,18.66,18.7,165600.0,18.0492,18.0782,18.0395,18.0782,165600.0
2010-01-13 15:30:00,18.72,18.74,18.68,18.7,31800.0,18.0975,18.1169,18.0588,18.0782,31800.0
2010-01-14 09:30:00,18.67,18.67,18.61,18.67,60900.0,18.0492,18.0492,17.9912,18.0492,60900.0
2010-01-14 10:00:00,18.67,18.77,18.67,18.76,91500.0,18.0492,18.1459,18.0492,18.1362,91500.0
2010-01-14 10:30:00,18.76,18.76,18.67,18.68,28200.0,18.1362,18.1362,18.0492,18.0588,28200.0
2010-01-14 11:00:00,18.67,18.69,18.67,18.67,59100.0,18.0492,18.0685,18.0492,18.0492,59100.0
2010-01-14 11:30:00,18.69,18.71,18.69,18.71,273900.0,18.0685,18.0878,18.0685,18.0878,273900.0
2010-01-14 12:00:00,18.71,18.76,18.71,18.75,147000.0,18.0878,18.1362,18.0878,18.1265,147000.0
2010-01-14 12:30:00,18.76,18.77,18.72,18.72,136500.0,18.1362,18.1459,18.0975,18.0975,136500.0
2010-01-14 13:00:00,18.72,18.72,18.69,18.69,22800.0,18.0975,18.0975,18.0685,18.0685,22800.0
2010-01-14 13:30:00,18.7,18.7,18.68,18.68,241800.0,18.0782,18.0782,18.0588,18.0588,241800.0
2010-01-14 14:00:00,18.68,18.73,18.68,18.7,264000.0,18.0588,18.1072,18.0588,18.0782,264000.0
2010-01-14 14:30:00,18.7,18.73,18.7,18.73,58200.0,18.0782,18.1072,18.0782,18.1072,58200.0
2010-01-14 15:00:00,18.72,18.76,18.72,18.73,73800.0,18.0975,18.1362,18.0975,18.1072,73800.0
2010-01-14 15:30:00,18.74,18.74,18.71,18.71,111300.0,18.1169,18.1169,18.0878,18.0878,111300.0
2010-01-15 09:30:00,18.68,18.71,18.5,18.53,129600.0,18.0588,18.0878,17.8848,17.9138,129600.0
2010-01-15 10:00:00,18.53,18.53,18.39,18.41,96000.0,17.9138,17.9138,17.7785,17.7978,96000.0
2010-01-15 10:30:00,18.4,18.42,18.36,18.42,41400.0,17.7882,17.8075,17.7495,17.8075,41400.0
2010-01-15 11:00:00,18.42,18.42,18.39,18.39,60300.0,17.8075,17.8075,17.7785,17.7785,60300.0
2010-01-15 11:30:00,18.4,18.4,18.34,18.36,24000.0,17.7882,17.7882,17.7302,17.7495,24000.0
2010-01-15 12:00:00,18.37,18.39,18.33,18.33,12300.0,17.7592,17.7785,17.7205,17.7205,12300.0
2010-01-15 12:30:00,18.33,18.34,18.33,18.33,13200.0,17.7205,17.7302,17.7205,17.7205,13200.0
2010-01-15 13:00:00,18.34,18.34,18.31,18.33,69900.0,17.7302,17.7302,17.7011,17.7205,69900.0
2010-01-15 13:30:00,18.33,18.33,18.3,18.33,11400.0,17.7205,17.7205,17.6915,17.7205,11400.0
2010-01-15 14:00:00,18.34,18.35,18.32,18.32,63000.0,17.7302,17.7398,17.7108,17.7108,63000.0
2010-01-15 14:30:00,18.31,18.33,18.31,18.32,135900.0,17.7011,17.7205,17.7011,17.7108,135900.0
2010-01-15 15:00:00,18.33,18.38,18.33,18.38,78900.0,17.7205,17.7688,17.7205,17.7688,78900.0
2010-01-15 15:30:00,18.39,18.4,18.36,18.38,114000.0,17.7785,17.7882,17.7495,17.7688,114000.0
2010-01-19 09:30:00,18.42,18.65,18.4,18.62,153600.0,17.8075,18.0298,17.7882,18.0008,153600.0
2010-01-19 10:00:00,18.63,18.66,18.61,18.61,96000.0,18.0105,18.0395,17.9912,17.9912,96000.0
2010-01-19 10:30:00,18.61,18.64,18.59,18.64,23100.0,17.9912,18.0202,17.9718,18.0202,23100.0
2010-01-19 11:00:00,18.65,18.65,18.62,18.63,58800.0,18.0298,18.0298,18.0008,18.0105,58800.0
2010-01-19 11:30:00,18.63,18.65,18.61,18.65,30000.0,18.0105,18.0298,17.9912,18.0298,30000.0
2010-01-19 12:00:00,18.66,18.68,18.66,18.68,17700.0,18.0395,18.0588,18.0395,18.0588,17700.0
2010-01-19 12:30:00,18.69,18.73,18.68,18.72,7800.0,18.0685,18.1072,18.0588,18.0975,7800.0
2010-01-19 13:00:00,18.72,18.73,18.69,18.71,11100.0,18.0975,18.1072,18.0685,18.0878,11100.0
2010-01-19 13:30:00,18.7,18.71,18.67,18.7,50100.0,18.0782,18.0878,18.0492,18.0782,50100.0
2010-01-19 14:00:00,18.71,18.79,18.7,18.79,60300.0,18.0878,18.1652,18.0782,18.1652,60300.0
2010-01-19 14:30:00,18.79,18.8,18.76,18.76,22800.0,18.1652,18.1749,18.1362,18.1362,22800.0
2010-01-19 15:00:00,18.76,18.77,18.73,18.76,43500.0,18.1362,18.1459,18.1072,18.1362,43500.0
2010-01-19 15:30:00,18.77,18.8,18.75,18.8,52500.0,18.1459,18.1749,18.1265,18.1749,52500.0
2010-01-20 09:30:00,18.74,18.83,18.7,18.7,104100.0,18.1169,18.2039,18.0782,18.0782,104100.0
2010-01-20 10:00:00,18.7,18.71,18.5,18.53,60300.0,18.0782,18.0878,17.8848,17.9138,60300.0
2010-01-20 10:30:00,18.52,18.53,18.47,18.5,66000.0,17.9042,17.9138,17.8558,17.8848,66000.0
2010-01-20 11:00:00,18.49,18.49,18.41,18.44,126000.0,17.8752,17.8752,17.7978,17.8268,126000.0
2010-01-20 11:30:00,18.44,18.47,18.44,18.46,11400.0,17.8268,17.8558,17.8268,17.8462,11400.0
2010-01-20 12:00:00,18.46,18.48,18.43,18.44,76500.0,17.8462,17.8655,17.8172,17.8268,76500.0
2010-01-20 12:30:00,18.45,18.47,18.44,18.44,14400.0,17.8365,17.8558,17.8268,17.8268,14400.0
2010-01-20 13:00:00,18.45,18.46,18.39,18.41,48300.0,17.8365,17.8462,17.7785,17.7978,48300.0
2010-01-20 13:30:00,18.4,18.47,18.4,18.47,16500.0,17.7882,17.8558,17.7882,17.8558,16500.0
2010-01-20 14:00:00,18.48,18.52,18.48,18.5,20700.0,17.8655,17.9042,17.8655,17.8848,20700.0
2010-01-20 14:30:00,18.49,18.58,18.49,18.58,26700.0,17.8752,17.9622,17.8752,17.9622,26700.0
2010-01-20 15:00:00,18.57,18.64,18.56,18.63,31500.0,17.9525,18.0202,17.9428,18.0105,31500.0
2010-01-20 15:30:00,18.65,18.71,18.64,18.7,31200.0,18.0298,18.0878,18.0202,18.0782,31200.0
2010-01-21 09:30:00,18.69,18.75,18.6,18.6,13500.0,18.0685,18.1265,17.9815,17.9815,13500.0
2010-01-21 10:00:00,18.59,18.65,18.41,18.41,48600.0,17.9718,18.0298,17.7978,17.7978,48600.0
2010-01-21 10:30:00,18.35,18.45,18.33,18.42,31800.0,17.7398,17.8365,17.7205,17.8075,31800.0
2010-01-21 11:00:00,18.41,18.41,18.3,18.36,14100.0,17.7978,17.7978,17.6915,17.7495,14100.0
2010-01-21 11:30:00,18.36,18.4,18.32,18.35,69600.0,17.7495,17.7882,17.7108,17.7398,69600.0
2010-01-21 12:00:00,18.36,18.4,18.36,18.38,94200.0,17.7495,17.7882,17.7495,17.7688,94200.0
2010-01-21 12:30:00,18.37,18.43,18.37,18.41,42300.0,17.7592,17.8172,17.7592,17.7978,42300.0
2010-01-21 13:00:00,18.41,18.42,18.38,18.4,12900.0,17.7978,17.8075,17.7688,17.7882,12900.0
2010-01-21 13:30:00,18.42,18.44,18.41,18.44,102300.0,17.8075,17.8268,17.7978,17.8268,102300.0
2010-01-21 14:00:00,18.44,18.47,18.4,18.47,162300.0,17.8268,17.8558,17.7882,17.8558,162300.0
2010-01-21 14:30:00,18.46,18.48,18.46,18.48,149100.0,17.8462,17.8655,17.8462,17.8655,149100.0
2010-01-21 15:00:00,18.45,18.45,18.4,18.42,93000.0,17.8365,17.8365,17.7882,17.8075,93000.0
2010-01-21 15:30:00,18.4,18.43,18.38,18.39,36600.0,17.7882,17.8172,17.7688,17.7785,36600.0
2010-01-22 09:30:00,18.37,18.47,18.37,18.47,24000.0,17.7592,17.8558,17.7592,17.8558,24000.0
2010-01-22 10:00:00,18.47,18.47,18.35,18.4,20100.0,17.8558,17.8558,17.7398,17.7882,20100.0
2010-01-22 10:30:00,18.38,18.43,18.36,18.43,10800.0,17.7688,17.8172,17.7495,17.8172,10800.0
2010-01-22 11:00:00,18.45,18.49,18.42,18.49,64200.0,17.8365,17.8752,17.8075,17.8752,64200.0
2010-01-22 11:30:00,18.47,18.52,18.46,18.47,11100.0,17.8558,17.9042,17.8462,17.8558,11100.0
2010-01-22 12:00:00,18.48,18.54,18.48,18.54,34200.0,17.8655,17.9235,17.8655,17.9235,34200.0
2010-01-22 12:30:00,18.54,18.57,18.54,18.57,6600.0,17.9235,17.9525,17.9235,17.9525,6600.0
2010-01-22 13:00:00,18.56,18.57,18.53,18.57,115800.0,17.9428,17.9525,17.9138,17.9525,115800.0
2010-01-22 13:30:00,18.55,18.57,18.52,18.57,12300.0,17.9332,17.9525,17.9042,17.9525,12300.0
2010-01-22 14:00:00,18.57,18.57,18.48,18.48,442800.0,17.9525,17.9525,17.8655,17.8655,442800.0
2010-01-22 14:30:00,18.47,18.51,18.38,18.4,51000.0,17.8558,17.8945,17.7688,17.7882,51000.0
2010-01-22 15:00:00,18.38,18.41,18.24,18.26,32700.0,17.7688,17.7978,17.6335,17.6528,32700.0
2010-01-22 15:30:00,18.29,18.4,18.28,18.36,183600.0,17.6818,17.7882,17.6721,17.7495,183600.0
2010-01-25 09:30:00,18.43,18.49,18.29,18.3,22500.0,17.8172,17.8752,17.6818,17.6915,22500.0
2010-01-25 10:00:00,18.3,18.31,18.26,18.3,16500.0,17.6915,17.7011,17.6528,17.6915,16500.0
2010-01-25 10:30:00,18.28,18.28,18.23,18.24,31500.0,17.6721,17.6721,17.6238,17.6335,31500.0
2010-01-25 11:00:00,18.25,18.25,18.16,18.19,19200.0,17.6431,17.6431,17.5561,17.5851,19200.0
2010-01-25 11:30:00,18.18,18.22,18.17,18.18,13800.0,17.5755,17.6141,17.5658,17.5755,13800.0
2010-01-25 12:00:00,18.18,18.22,18.18,18.21,23400.0,17.5755,17.6141,17.5755,17.6045,23400.0
2010-01-25 12:30:00,18.2,18.24,18.2,18.24,61200.0,17.5948,17.6335,17.5948,17.6335,61200.0
2010-01-25 13:00:00,18.25,18.26,18.24,18.26,62700.0,17.6431,17.6528,17.6335,17.6528,62700.0
2010-01-25 13:30:00,18.25,18.27,18.24,18.27,35700.0,17.6431,17.6625,17.6335,17.6625,35700.0
2010-01-25 14:00:00,18.26,18.3,18.26,18.3,90300.0,17.6528,17.6915,17.6528,17.6915,90300.0
2010-01-25 14:30:00,18.3,18.3,18.27,18.3,11400.0,17.6915,17.6915,17.6625,17.6915,11400.0
2010-01-25 15:00:00,18.29,18.31,18.29,18.3,8400.0,17.6818,17.7011,17.6818,17.6915,8400.0
2010-01-25 15:30:00,18.3,18.3,18.26,18.28,58500.0,17.6915,17.6915,17.6528,17.6721,58500.0
2010-01-26 09:30:00,18.34,18.37,18.26,18.32,119100.0,17.7302,17.7592,17.6528,17.7108,119100.0
2010-01-26 10:00:00,18.33,18.47,18.3,18.43,33300.0,17.7205,17.8558,17.6915,17.8172,33300.0
2010-01-26 10:30:00,18.41,18.44,18.39,18.4,6600.0,17.7978,17.8268,17.7785,17.7882,6600.0
2010-01-26 11:00:00,18.4,18.42,18.37,18.42,30000.0,17.7882,17.8075,17.7592,17.8075,30000.0
2010-01-26 11:30:00,18.42,18.43,18.41,18.41,3300.0,17.8075,17.8172,17.7978,17.7978,3300.0
2010-01-26 12:00:00,18.41,18.45,18.41,18.45,10500.0,17.7978,17.8365,17.7978,17.8365,10500.0
2010-01-26 12:30:00,18.45,18.47,18.45,18.47,68400.0,17.8365,17.8558,17.8365,17.8558,68400.0
2010-01-26 13:00:00,18.49,18.52,18.49,18.52,25200.0,17.8752,17.9042,17.8752,17.9042,25200.0
2010-01-26 13:30:00,18.5,18.57,18.5,18.57,42300.0,17.8848,17.9525,17.8848,17.9525,42300.0
2010-01-26 14:00:00,18.57,18.57,18.53,18.53,63000.0,17.9525,17.9525,17.9138,17.9138,63000.0
2010-01-26 14:30:00,18.53,18.53,18.49,18.49,79200.0,17.9138,17.9138,17.8752,17.8752,79200.0
2010-01-26 15:00:00,18.5,18.53,18.47,18.49,104700.0,17.8848,17.9138,17.8558,17.8752,104700.0
2010-01-26 15:30:00,18.5,18.51,18.4,18.41,168000.0,17.8848,17.8945,17.7882,17.7978,168000.0
2010-01-27 09:30:00,18.38,18.53,18.32,18.52,42300.0,17.7688,17.9138,17.7108,17.9042,42300.0
2010-01-27 10:00:00,18.48,18.49,18.45,18.48,90600.0,17.8655,17.8752,17.8365,17.8655,90600.0
2010-01-27 10:30:00,18.49,18.53,18.46,18.53,208500.0,17.8752,17.9138,17.8462,17.9138,208500.0
2010-01-27 11:00:00,18.53,18.53,18.5,18.5,6000.0,17.9138,17.9138,17.8848,17.8848,6000.0
2010-01-27 11:30:00,18.52,18.56,18.52,18.55,83700.0,17.9042,17.9428,17.9042,17.9332,83700.0
2010-01-27 12:00:00,18.56,18.57,18.54,18.55,35700.0,17.9428,17.9525,17.9235,17.9332,35700.0
2010-01-27 12:30:00,18.55,18.55,18.53,18.53,4800.0,17.9332,17.9332,17.9138,17.9138,4800.0
2010-01-27 13:00:00,18.54,18.54,18.51,18.51,156300.0,17.9235,17.9235,17.8945,17.8945,156300.0
2010-01-27 13:30:00,18.51,18.53,18.5,18.5,35400.0,17.8945,17.9138,17.8848,17.8848,35400.0
2010-01-27 14:00:00,18.51,18.52,18.44,18.47,12300.0,17.8945,17.9042,17.8268,17.8558,12300.0
2010-01-27 14:30:00,18.49,18.57,18.48,18.55,20400.0,17.8752,17.9525,17.8655,17.9332,20400.0
2010-01-27 15:00:00,18.55,18.58,18.53,18.57,17100.0,17.9332,17.9622,17.9138,17.9525,17100.0
2010-01-27 15:30:00,18.59,18.66,18.59,18.66,147600.0,17.9718,18.0395,17.9718,18.0395,147600.0
2010-01-28 09:30:00,18.62,18.64,18.58,18.64,3600.0,18.0008,18.0202,17.9622,18.0202,3600.0
2010-01-28 10:00:00,18.63,18.63,18.53,18.53,22800.0,18.0105,18.0105,17.9138,17.9138,22800.0
2010-01-28 10:30:00,18.55,18.56,18.48,18.48,12000.0,17.9332,17.9428,17.8655,17.8655,12000.0
2010-01-28 11:00:00,18.45,18.48,18.4,18.4,106200.0,17.8365,17.8655,17.7882,17.7882,106200.0
2010-01-28 11:30:00,18.39,18.39,18.31,18.34,45000.0,17.7785,17.7785,17.7011,17.7302,45000.0
2010-01-28 12:00:00,18.36,18.36,18.33,18.33,4200.0,17.7495,17.7495,17.7205,17.7205,4200.0
2010-01-28 12:30:00,18.34,18.39,18.33,18.39,8100.0,17.7302,17.7785,17.7205,17.7785,8100.0
2010-01-28 13:00:00,18.39,18.4,18.35,18.39,190200.0,17.7785,17.7882,17.7398,17.7785,190200.0
2010-01-28 13:30:00,18.45,18.45,18.42,18.42,6900.0,17.8365,17.8365,17.8075,17.8075,6900.0
2010-01-28 14:00:00,18.41,18.43,18.38,18.41,7200.0,17.7978,17.8172,17.7688,17.7978,7200.0
2010-01-28 14:30:00,18.4,18.45,18.39,18.43,90300.0,17.7882,17.8365,17.7785,17.8172,90300.0
2010-01-28 15:00:00,18.42,18.49,18.42,18.48,10500.0,17.8075,17.8752,17.8075,17.8655,10500.0
2010-01-28 15:30:00,18.47,18.5,18.39,18.39,21000.0,17.8558,17.8848,17.7785,17.7785,21000.0
2010-01-29 09:30:00,18.45,18.61,18.45,18.61,5400.0,17.8365,17.9912,17.8365,17.9912,5400.0
2010-01-29 10:00:00,18.6,18.64,18.55,18.64,39300.0,17.9815,18.0202,17.9332,18.0202,39300.0
2010-01-29 10:30:00,18.64,18.65,18.54,18.55,15000.0,18.0202,18.0298,17.9235,17.9332,15000.0
2010-01-29 11:00:00,18.56,18.57,18.48,18.48,15300.0,17.9428,17.9525,17.8655,17.8655,15300.0
2010-01-29 11:30:00,18.48,18.51,18.46,18.46,20400.0,17.8655,17.8945,17.8462,17.8462,20400.0
2010-01-29 12:00:00,18.43,18.51,18.42,18.51,18600.0,17.8172,17.8945,17.8075,17.8945,18600.0
2010-01-29 12:30:00,18.51,18.55,18.49,18.54,18000.0,17.8945,17.9332,17.8752,17.9235,18000.0
2010-01-29 13:00:00,18.54,18.58,18.54,18.57,33300.0,17.9235,17.9622,17.9235,17.9525,33300.0
2010-01-29 13:30:00,18.57,18.58,18.51,18.54,32400.0,17.9525,17.9622,17.8945,17.9235,32400.0
2010-01-29 14:00:00,18.55,18.56,18.52,18.55,19200.0,17.9332,17.9428,17.9042,17.9332,19200.0
2010-01-29 14:30:00,18.54,18.54,18.47,18.51,99300.0,17.9235,17.9235,17.8558,17.8945,99300.0
2010-01-29 15:00:00,18.51,18.52,18.46,18.47,96300.0,17.8945,17.9042,17.8462,17.8558,96300.0
2010-01-29 15:30:00,18.48,18.5,18.43,18.46,301800.0,17.8655,17.8848,17.8172,17.8462,301800.0
2010-02-01 09:30:00,18.47,18.58,18.47,18.53,80700.0,17.8558,17.9622,17.8558,17.9138,80700.0
2010-02-01 10:00:00,18.53,18.54,18.46,18.54,28200.0,17.9138,17.9235,17.8462,17.9235,28200.0
2010-02-01 10:30:00,18.51,18.52,18.46,18.46,42600.0,17.8945,17.9042,17.8462,17.8462,42600.0
2010-02-01 11:00:00,18.46,18.52,18.46,18.52,22500.0,17.8462,17.9042,17.8462,17.9042,22500.0
2010-02-01 11:30:00,18.48,18.48,18.42,18.42,11700.0,17.8655,17.8655,17.8075,17.8075,11700.0
2010-02-01 12:00:00,18.42,18.48,18.42,18.47,31800.0,17.8075,17.8655,17.8075,17.8558,31800.0
2010-02-01 12:30:00,18.45,18.56,18.45,18.56,15900.0,17.8365,17.9428,17.8365,17.9428,15900.0
2010-02-01 13:00:00,18.56,18.61,18.56,18.6,42300.0,17.9428,17.9912,17.9428,17.9815,42300.0
2010-02-01 13:30:00,18.6,18.64,18.59,18.63,10800.0,17.9815,18.0202,17.9718,18.0105,10800.0
2010-02-01 14:00:00,18.63,18.64,18.6,18.62,49800.0,18.0105,18.0202,17.9815,18.0008,49800.0
2010-02-01 14:30:00,18.63,18.64,18.61,18.62,14700.0,18.0105,18.0202,17.9912,18.0008,14700.0
2010-02-01 15:00:00,18.62,18.62,18.59,18.61,78600.0,18.0008,18.0008,17.9718,17.9912,78600.0
2010-02-01 15:30:00,18.61,18.63,18.59,18.62,30300.0,17.9912,18.0105,17.9718,18.0008,30300.0
2010-02-02 09:30:00,18.77,18.77,18.59,18.63,82200.0,18.1459,18.1459,17.9718,18.0105,82200.0
2010-02-02 10:00:00,18.66,18.79,18.6,18.79,51900.0,18.0395,18.1652,17.9815,18.1652,51900.0
2010-02-02 10:30:00,18.8,18.8,18.74,18.78,75900.0,18.1749,18.1749,18.1169,18.1555,75900.0
2010-02-02 11:00:00,18.77,18.79,18.74,18.79,28200.0,18.1459,18.1652,18.1169,18.1652,28200.0
2010-02-02 11:30:00,18.8,18.86,18.78,18.84,43500.0,18.1749,18.2329,18.1555,18.2135,43500.0
2010-02-02 12:00:00,18.84,18.91,18.82,18.91,78600.0,18.2135,18.2812,18.1942,18.2812,78600.0
2010-02-02 12:30:00,18.91,18.92,18.89,18.92,46200.0,18.2812,18.2909,18.2619,18.2909,46200.0
2010-02-02 13:00:00,18.91,19.0,18.9,19.0,72900.0,18.2812,18.3682,18.2715,18.3682,72900.0
2010-02-02 13:30:00,19.0,19.04,18.99,19.0,157200.0,18.3682,18.4069,18.3585,18.3682,157200.0
2010-02-02 14:00:00,19.0,19.01,18.95,18.98,200100.0,18.3682,18.3779,18.3199,18.3489,200100.0
2010-02-02 14:30:00,18.99,19.01,18.98,19.01,162000.0,18.3585,18.3779,18.3489,18.3779,162000.0
2010-02-02 15:00:00,19.01,19.1,19.0,19.08,274200.0,18.3779,18.4649,18.3682,18.4455,274200.0
2010-02-02 15:30:00,19.08,19.14,19.08,19.14,324900.0,18.4455,18.5035,18.4455,18.5035,324900.0
2010-02-03 09:30:00,19.17,19.17,19.09,19.12,31500.0,18.5326,18.5326,18.4552,18.4842,31500.0
2010-02-03 10:00:00,19.12,19.12,19.02,19.03,21900.0,18.4842,18.4842,18.3875,18.3972,21900.0
2010-02-03 10:30:00,19.04,19.04,18.95,18.99,117000.0,18.4069,18.4069,18.3199,18.3585,117000.0
2010-02-03 11:00:00,18.99,19.06,18.99,19.04,149400.0,18.3585,18.4262,18.3585,18.4069,149400.0
2010-02-03 11:30:00,19.04,19.07,19.01,19.01,691500.0,18.4069,18.4359,18.3779,18.3779,691500.0
2010-02-03 12:00:00,19.01,19.05,19.01,19.02,50700.0,18.3779,18.4165,18.3779,18.3875,50700.0
2010-02-03 12:30:00,19.02,19.07,19.01,19.06,38700.0,18.3875,18.4359,18.3779,18.4262,38700.0
2010-02-03 13:00:00,19.06,19.1,19.05,19.09,154500.0,18.4262,18.4649,18.4165,18.4552,154500.0
2010-02-03 13:30:00,19.09,19.13,19.09,19.11,13800.0,18.4552,18.4939,18.4552,18.4745,13800.0
2010-02-03 14:00:00,19.12,19.15,19.11,19.14,20700.0,18.4842,18.5132,18.4745,18.5035,20700.0
2010-02-03 14:30:00,19.16,19.18,19.14,19.17,70500.0,18.5229,18.5422,18.5035,18.5326,70500.0
2010-02-03 15:00:00,19.16,19.22,19.16,19.2,120000.0,18.5229,18.5809,18.5229,18.5616,120000.0
2010-02-03 15:30:00,19.19,19.22,19.19,19.21,83400.0,18.5519,18.5809,18.5519,18.5712,83400.0
2010-02-04 09:30:00,18.99,19.07,18.78,18.78,99900.0,18.3585,18.4359,18.1555,18.1555,99900.0
2010-02-04 10:00:00,18.79,18.79,18.67,18.69,76800.0,18.1652,18.1652,18.0492,18.0685,76800.0
2010-02-04 10:30:00,18.69,18.79,18.69,18.72,96000.0,18.0685,18.1652,18.0685,18.0975,96000.0
2010-02-04 11:00:00,18.71,18.74,18.7,18.72,49200.0,18.0878,18.1169,18.0782,18.0975,49200.0
2010-02-04 11:30:00,18.76,18.76,18.66,18.7,74700.0,18.1362,18.1362,18.0395,18.0782,74700.0
2010-02-04 12:00:00,18.69,18.71,18.65,18.66,9300.0,18.0685,18.0878,18.0298,18.0395,9300.0
2010-02-04 12:30:00,18.65,18.67,18.57,18.6,36000.0,18.0298,18.0492,17.9525,17.9815,36000.0
2010-02-04 13:00:00,18.6,18.6,18.52,18.53,19500.0,17.9815,17.9815,17.9042,17.9138,19500.0
2010-02-04 13:30:00,18.53,18.54,18.47,18.47,37500.0,17.9138,17.9235,17.8558,17.8558,37500.0
2010-02-04 14:00:00,18.46,18.46,18.32,18.35,96000.0,17.8462,17.8462,17.7108,17.7398,96000.0
2010-02-04 14:30:00,18.35,18.4,18.35,18.4,20400.0,17.7398,17.7882,17.7398,17.7882,20400.0
2010-02-04 15:00:00,18.4,18.4,18.28,18.29,200700.0,17.7882,17.7882,17.6721,17.6818,200700.0
2010-02-04 15:30:00,18.29,18.35,18.28,18.33,299700.0,17.6818,17.7398,17.6721,17.7205,299700.0
2010-02-05 09:30:00,18.38,18.62,18.19,18.22,119100.0,17.7688,18.0008,17.5851,17.6141,119100.0
2010-02-05 10:00:00,18.23,18.28,18.14,18.28,48600.0,17.6238,17.6721,17.5368,17.6721,48600.0
2010-02-05 10:30:00,18.28,18.34,18.26,18.27,30000.0,17.6721,17.7302,17.6528,17.6625,30000.0
2010-02-05 11:00:00,18.23,18.24,18.17,18.21,21900.0,17.6238,17.6335,17.5658,17.6045,21900.0
2010-02-05 11:30:00,18.19,18.19,18.06,18.15,40800.0,17.5851,17.5851,17.4595,17.5465,40800.0
2010-02-05 12:00:00,18.19,18.19,18.11,18.15,10500.0,17.5851,17.5851,17.5078,17.5465,10500.0
2010-02-05 12:30:00,18.15,18.15,18.1,18.11,95700.0,17.5465,17.5465,17.4981,17.5078,95700.0
2010-02-05 13:00:00,18.08,18.11,18.0,18.0,151200.0,17.4788,17.5078,17.4015,17.4015,151200.0
2010-02-05 13:30:00,17.99,18.01,17.81,17.83,138000.0,17.3918,17.4111,17.2178,17.2371,138000.0
2010-02-05 14:00:00,17.84,17.95,17.84,17.92,216600.0,17.2468,17.3531,17.2468,17.3241,216600.0
2010-02-05 14:30:00,17.93,17.99,17.9,17.98,18000.0,17.3338,17.3918,17.3048,17.3821,18000.0
2010-02-05 15:00:00,17.96,18.22,17.96,18.22,90900.0,17.3628,17.6141,17.3628,17.6141,90900.0
2010-02-05 15:30:00,18.22,18.31,18.21,18.31,244500.0,17.6141,17.7011,17.6045,17.7011,244500.0
2010-02-08 09:30:00,18.27,18.3,18.11,18.16,56100.0,17.6625,17.6915,17.5078,17.5561,56100.0
2010-02-08 10:00:00,18.18,18.18,18.08,18.13,25800.0,17.5755,17.5755,17.4788,17.5271,25800.0
2010-02-08 10:30:00,18.13,18.2,18.13,18.19,28500.0,17.5271,17.5948,17.5271,17.5851,28500.0
2010-02-08 11:00:00,18.2,18.28,18.2,18.28,92400.0,17.5948,17.6721,17.5948,17.6721,92400.0
2010-02-08 11:30:00,18.27,18.32,18.27,18.32,37200.0,17.6625,17.7108,17.6625,17.7108,37200.0
2010-02-08 12:00:00,18.32,18.34,18.3,18.31,14700.0,17.7108,17.7302,17.6915,17.7011,14700.0
2010-02-08 12:30:00,18.34,18.34,18.31,18.34,5400.0,17.7302,17.7302,17.7011,17.7302,5400.0
2010-02-08 13:00:00,18.32,18.32,18.29,18.31,19500.0,17.7108,17.7108,17.6818,17.7011,19500.0
2010-02-08 13:30:00,18.29,18.29,18.25,18.25,39900.0,17.6818,17.6818,17.6431,17.6431,39900.0
2010-02-08 14:00:00,18.3,18.32,18.29,18.32,2700.0,17.6915,17.7108,17.6818,17.7108,2700.0
2010-02-08 14:30:00,18.3,18.3,18.24,18.26,5700.0,17.6915,17.6915,17.6335,17.6528,5700.0
2010-02-08 15:00:00,18.26,18.26,18.17,18.18,17700.0,17.6528,17.6528,17.5658,17.5755,17700.0
2010-02-08 15:30:00,18.2,18.23,18.13,18.15,71700.0,17.5948,17.6238,17.5271,17.5465,71700.0
2010-02-09 09:30:00,18.34,18.45,18.27,18.34,59400.0,17.7302,17.8365,17.6625,17.7302,59400.0
2010-02-09 10:00:00,18.32,18.42,18.31,18.38,9900.0,17.7108,17.8075,17.7011,17.7688,9900.0
2010-02-09 10:30:00,18.34,18.36,18.31,18.31,7500.0,17.7302,17.7495,17.7011,17.7011,7500.0
2010-02-09 11:00:00,18.25,18.29,18.22,18.24,32100.0,17.6431,17.6818,17.6141,17.6335,32100.0
2010-02-09 11:30:00,18.25,18.41,18.25,18.39,19200.0,17.6431,17.7978,17.6431,17.7785,19200.0
2010-02-09 12:00:00,18.4,18.56,18.4,18.54,22800.0,17.7882,17.9428,17.7882,17.9235,22800.0
2010-02-09 12:30:00,18.55,18.58,18.41,18.42,22200.0,17.9332,17.9622,17.7978,17.8075,22200.0
2010-02-09 13:00:00,18.43,18.46,18.42,18.46,38100.0,17.8172,17.8462,17.8075,17.8462,38100.0
2010-02-09 13:30:00,18.45,18.45,18.41,18.42,5700.0,17.8365,17.8365,17.7978,17.8075,5700.0
2010-02-09 14:00:00,18.42,18.44,18.4,18.44,4200.0,17.8075,17.8268,17.7882,17.8268,4200.0
2010-02-09 14:30:00,18.48,18.48,18.38,18.39,40500.0,17.8655,17.8655,17.7688,17.7785,40500.0
2010-02-09 15:00:00,18.39,18.46,18.39,18.45,21600.0,17.7785,17.8462,17.7785,17.8365,21600.0
2010-02-09 15:30:00,18.45,18.47,18.38,18.38,57300.0,17.8365,17.8558,17.7688,17.7688,57300.0
2010-02-10 09:30:00,18.24,18.32,18.2,18.23,71100.0,17.6335,17.7108,17.5948,17.6238,71100.0
2010-02-10 10:00:00,18.21,18.21,18.07,18.08,107700.0,17.6045,17.6045,17.4691,17.4788,107700.0
2010-02-10 10:30:00,18.11,18.18,18.09,18.18,74700.0,17.5078,17.5755,17.4885,17.5755,74700.0
2010-02-10 11:00:00,18.14,18.18,18.14,18.18,25200.0,17.5368,17.5755,17.5368,17.5755,25200.0
2010-02-10 11:30:00,18.19,18.2,18.18,18.19,6900.0,17.5851,17.5948,17.5755,17.5851,6900.0
2010-02-10 12:00:00,18.22,18.29,18.22,18.28,32400.0,17.6141,17.6818,17.6141,17.6721,32400.0
2010-02-10 12:30:00,18.3,18.36,18.3,18.36,6000.0,17.6915,17.7495,17.6915,17.7495,6000.0
2010-02-10 13:00:00,18.37,18.4,18.36,18.4,19200.0,17.7592,17.7882,17.7495,17.7882,19200.0
2010-02-10 13:30:00,18.4,18.41,18.39,18.41,10200.0,17.7882,17.7978,17.7785,17.7978,10200.0
2010-02-10 14:00:00,18.4,18.43,18.4,18.43,10200.0,17.7882,17.8172,17.7882,17.8172,10200.0
2010-02-10 14:30:00,18.42,18.42,18.38,18.4,13200.0,17.8075,17.8075,17.7688,17.7882,13200.0
2010-02-10 15:00:00,18.39,18.41,18.34,18.34,15600.0,17.7785,17.7978,17.7302,17.7302,15600.0
2010-02-10 15:30:00,18.34,18.35,18.29,18.34,64200.0,17.7302,17.7398,17.6818,17.7302,64200.0
2010-02-11 09:30:00,18.28,18.31,18.06,18.3,140700.0,17.6721,17.7011,17.4595,17.6915,140700.0
2010-02-11 10:00:00,18.28,18.39,18.28,18.37,369000.0,17.6721,17.7785,17.6721,17.7592,369000.0
2010-02-11 10:30:00,18.35,18.35,18.29,18.31,129000.0,17.7398,17.7398,17.6818,17.7011,129000.0
2010-02-11 11:00:00,18.31,18.44,18.31,18.43,16200.0,17.7011,17.8268,17.7011,17.8172,16200.0
2010-02-11 11:30:00,18.51,18.56,18.51,18.54,141300.0,17.8945,17.9428,17.8945,17.9235,141300.0
2010-02-11 12:00:00,18.55,18.61,18.55,18.6,102000.0,17.9332,17.9912,17.9332,17.9815,102000.0
2010-02-11 12:30:00,18.6,18.6,18.58,18.6,8100.0,17.9815,17.9815,17.9622,17.9815,8100.0
2010-02-11 13:00:00,18.58,18.65,18.58,18.65,3600.0,17.9622,18.0298,17.9622,18.0298,3600.0
2010-02-11 13:30:00,18.64,18.7,18.64,18.69,96000.0,18.0202,18.0782,18.0202,18.0685,96000.0
2010-02-11 14:00:00,18.7,18.71,18.66,18.71,38400.0,18.0782,18.0878,18.0395,18.0878,38400.0
2010-02-11 14:30:00,18.71,18.71,18.67,18.68,11700.0,18.0878,18.0878,18.0492,18.0588,11700.0
2010-02-11 15:00:00,18.68,18.71,18.66,18.67,126600.0,18.0588,18.0878,18.0395,18.0492,126600.0
2010-02-11 15:30:00,18.65,18.66,18.62,18.65,78000.0,18.0298,18.0395,18.0008,18.0298,78000.0
2010-02-12 09:30:00,18.54,18.61,18.52,18.58,34500.0,17.9235,17.9912,17.9042,17.9622,34500.0
2010-02-12 10:00:00,18.57,18.59,18.5,18.57,53100.0,17.9525,17.9718,17.8848,17.9525,53100.0
2010-02-12 10:30:00,18.58,18.62,18.52,18.61,35400.0,17.9622,18.0008,17.9042,17.9912,35400.0
2010-02-12 11:00:00,18.6,18.66,18.59,18.64,15900.0,17.9815,18.0395,17.9718,18.0202,15900.0
2010-02-12 11:30:00,18.61,18.63,18.6,18.62,77700.0,17.9912,18.0105,17.9815,18.0008,77700.0
2010-02-12 12:00:00,18.63,18.71,18.63,18.7,153000.0,18.0105,18.0878,18.0105,18.0782,153000.0
2010-02-12 12:30:00,18.7,18.74,18.68,18.73,103200.0,18.0782,18.1169,18.0588,18.1072,103200.0
2010-02-12 13:00:00,18.74,18.74,18.68,18.7,15000.0,18.1169,18.1169,18.0588,18.0782,15000.0
2010-02-12 13:30:00,18.69,18.69,18.66,18.67,476400.0,18.0685,18.0685,18.0395,18.0492,476400.0
2010-02-12 14:00:00,18.69,18.77,18.69,18.77,11400.0,18.0685,18.1459,18.0685,18.1459,11400.0
2010-02-12 14:30:00,18.78,18.79,18.75,18.78,15000.0,18.1555,18.1652,18.1265,18.1555,15000.0
2010-02-12 15:00:00,18.77,18.79,18.75,18.78,40200.0,18.1459,18.1652,18.1265,18.1555,40200.0
2010-02-12 15:30:00,18.77,18.9,18.76,18.9,59700.0,18.1459,18.2715,18.1362,18.2715,59700.0
2010-02-16 09:30:00,19.05,19.09,18.76,18.76,48000.0,18.4165,18.4552,18.1362,18.1362,48000.0
2010-02-16 10:00:00,18.77,18.83,18.73,18.82,83400.0,18.1459,18.2039,18.1072,18.1942,83400.0
2010-02-16 10:30:00,18.83,18.88,18.82,18.83,28800.0,18.2039,18.2522,18.1942,18.2039,28800.0
2010-02-16 11:00:00,18.83,18.84,18.81,18.81,7500.0,18.2039,18.2135,18.1845,18.1845,7500.0
2010-02-16 11:30:00,18.85,18.88,18.84,18.88,9000.0,18.2232,18.2522,18.2135,18.2522,9000.0
2010-02-16 12:00:00,18.9,18.92,18.9,18.91,5100.0,18.2715,18.2909,18.2715,18.2812,5100.0
2010-02-16 12:30:00,18.91,18.94,18.9,18.94,15900.0,18.2812,18.3102,18.2715,18.3102,15900.0
2010-02-16 13:00:00,18.94,18.94,18.91,18.93,15000.0,18.3102,18.3102,18.2812,18.3005,15000.0
2010-02-16 13:30:00,18.92,18.92,18.89,18.9,7500.0,18.2909,18.2909,18.2619,18.2715,7500.0
2010-02-16 14:00:00,18.91,18.93,18.9,18.93,4800.0,18.2812,18.3005,18.2715,18.3005,4800.0
2010-02-16 14:30:00,18.93,18.95,18.91,18.93,87900.0,18.3005,18.3199,18.2812,18.3005,87900.0
2010-02-16 15:00:00,18.93,18.96,18.93,18.94,47700.0,18.3005,18.3295,18.3005,18.3102,47700.0
2010-02-16 15:30:00,18.95,18.98,18.95,18.96,37800.0,18.3199,18.3489,18.3199,18.3295,37800.0
2010-02-17 09:30:00,19.06,19.09,18.96,19.09,182100.0,18.4262,18.4552,18.3295,18.4552,182100.0
2010-02-17 10:00:00,19.1,19.13,19.05,19.13,30900.0,18.4649,18.4939,18.4165,18.4939,30900.0
2010-02-17 10:30:00,19.16,19.16,19.12,19.14,90600.0,18.5229,18.5229,18.4842,18.5035,90600.0
2010-02-17 11:00:00,19.12,19.12,19.07,19.07,80700.0,18.4842,18.4842,18.4359,18.4359,80700.0
2010-02-17 11:30:00,19.06,19.16,19.06,19.16,84900.0,18.4262,18.5229,18.4262,18.5229,84900.0
2010-02-17 12:00:00,19.16,19.23,19.15,19.23,26100.0,18.5229,18.5906,18.5132,18.5906,26100.0
2010-02-17 12:30:00,19.24,19.24,19.19,19.24,116100.0,18.6002,18.6002,18.5519,18.6002,116100.0
2010-02-17 13:00:00,19.24,19.3,19.24,19.3,20700.0,18.6002,18.6582,18.6002,18.6582,20700.0
2010-02-17 13:30:00,19.3,19.32,19.29,19.29,9000.0,18.6582,18.6776,18.6486,18.6486,9000.0
2010-02-17 14:00:00,19.29,19.32,19.27,19.31,106200.0,18.6486,18.6776,18.6292,18.6679,106200.0
2010-02-17 14:30:00,19.31,19.31,19.25,19.25,20700.0,18.6679,18.6679,18.6099,18.6099,20700.0
2010-02-17 15:00:00,19.26,19.28,19.26,19.27,66600.0,18.6196,18.6389,18.6196,18.6292,66600.0
2010-02-17 15:30:00,19.27,19.29,19.25,19.29,79500.0,18.6292,18.6486,18.6099,18.6486,79500.0
2010-02-18 09:30:00,19.32,19.33,19.23,19.33,44400.0,18.6776,18.6872,18.5906,18.6872,44400.0
2010-02-18 10:00:00,19.32,19.32,19.27,19.28,38100.0,18.6776,18.6776,18.6292,18.6389,38100.0
2010-02-18 10:30:00,19.25,19.25,19.22,19.24,149100.0,18.6099,18.6099,18.5809,18.6002,149100.0
2010-02-18 11:00:00,19.24,19.24,19.19,19.19,24300.0,18.6002,18.6002,18.5519,18.5519,24300.0
2010-02-18 11:30:00,19.19,19.21,19.17,19.18,14700.0,18.5519,18.5712,18.5326,18.5422,14700.0
2010-02-18 12:00:00,19.17,19.17,19.12,19.13,19200.0,18.5326,18.5326,18.4842,18.4939,19200.0
2010-02-18 12:30:00,19.09,19.09,19.05,19.07,96000.0,18.4552,18.4552,18.4165,18.4359,96000.0
2010-02-18 13:00:00,19.07,19.08,19.02,19.02,40800.0,18.4359,18.4455,18.3875,18.3875,40800.0
2010-02-18 13:30:00,19.04,19.08,19.03,19.08,52500.0,18.4069,18.4455,18.3972,18.4455,52500.0
2010-02-18 14:00:00,19.09,19.1,19.06,19.08,45300.0,18.4552,18.4649,18.4262,18.4455,45300.0
2010-02-18 14:30:00,19.08,19.11,19.06,19.07,42900.0,18.4455,18.4745,18.4262,18.4359,42900.0
2010-02-18 15:00:00,19.07,19.07,19.03,19.03,64500.0,18.4359,18.4359,18.3972,18.3972,64500.0
2010-02-18 15:30:00,19.03,19.07,19.03,19.06,121800.0,18.3972,18.4359,18.3972,18.4262,121800.0
2010-02-19 09:30:00,19.0,19.0,18.89,18.93,27000.0,18.3682,18.3682,18.2619,18.3005,27000.0
2010-02-19 10:00:00,18.93,19.04,18.93,19.04,16800.0,18.3005,18.4069,18.3005,18.4069,16800.0
2010-02-19 10:30:00,19.02,19.07,19.02,19.04,9600.0,18.3875,18.4359,18.3875,18.4069,9600.0
2010-02-19 11:00:00,19.03,19.1,19.03,19.1,13200.0,18.3972,18.4649,18.3972,18.4649,13200.0
2010-02-19 11:30:00,19.09,19.12,19.08,19.12,120600.0,18.4552,18.4842,18.4455,18.4842,120600.0
2010-02-19 12:00:00,19.09,19.14,19.09,19.13,10800.0,18.4552,18.5035,18.4552,18.4939,10800.0
2010-02-19 12:30:00,19.12,19.14,19.11,19.14,8400.0,18.4842,18.5035,18.4745,18.5035,8400.0
2010-02-19 13:00:00,19.14,19.15,19.12,19.12,23100.0,18.5035,18.5132,18.4842,18.4842,23100.0
2010-02-19 13:30:00,19.12,19.14,19.09,19.12,6000.0,18.4842,18.5035,18.4552,18.4842,6000.0
2010-02-19 14:00:00,19.12,19.13,19.09,19.13,18000.0,18.4842,18.4939,18.4552,18.4939,18000.0
2010-02-19 14:30:00,19.14,19.14,19.1,19.1,8400.0,18.5035,18.5035,18.4649,18.4649,8400.0
2010-02-19 15:00:00,19.1,19.1,19.05,19.06,13200.0,18.4649,18.4649,18.4165,18.4262,13200.0
2010-02-19 15:30:00,19.07,19.09,19.06,19.06,35400.0,18.4359,18.4552,18.4262,18.4262,35400.0
2010-02-22 09:30:00,19.13,19.15,18.96,19.0,61500.0,18.4939,18.5132,18.3295,18.3682,61500.0
2010-02-22 10:00:00,19.01,19.01,18.95,18.95,16800.0,18.3779,18.3779,18.3199,18.3199,16800.0
2010-02-22 10:30:00,19.01,19.01,18.96,18.96,15900.0,18.3779,18.3779,18.3295,18.3295,15900.0
2010-02-22 11:00:00,18.94,18.94,18.92,18.93,3600.0,18.3102,18.3102,18.2909,18.3005,3600.0
2010-02-22 11:30:00,18.92,18.94,18.9,18.94,4500.0,18.2909,18.3102,18.2715,18.3102,4500.0
2010-02-22 12:00:00,18.94,18.98,18.92,18.98,8700.0,18.3102,18.3489,18.2909,18.3489,8700.0
2010-02-22 12:30:00,18.98,19.0,18.94,18.94,10200.0,18.3489,18.3682,18.3102,18.3102,10200.0
2010-02-22 13:00:00,18.92,18.92,18.88,18.89,51000.0,18.2909,18.2909,18.2522,18.2619,51000.0
2010-02-22 13:30:00,18.89,18.95,18.89,18.92,9000.0,18.2619,18.3199,18.2619,18.2909,9000.0
2010-02-22 14:00:00,18.93,18.93,18.92,18.93,1200.0,18.3005,18.3005,18.2909,18.3005,1200.0
2010-02-22 14:30:00,18.93,18.93,18.91,18.92,5700.0,18.3005,18.3005,18.2812,18.2909,5700.0
2010-02-22 15:00:00,18.95,18.95,18.93,18.94,9900.0,18.3199,18.3199,18.3005,18.3102,9900.0
2010-02-22 15:30:00,18.94,18.94,18.89,18.93,36000.0,18.3102,18.3102,18.2619,18.3005,36000.0
2010-02-23 09:30:00,18.92,18.98,18.89,18.95,134100.0,18.2909,18.3489,18.2619,18.3199,134100.0
2010-02-23 10:00:00,18.93,18.93,18.66,18.67,69900.0,18.3005,18.3005,18.0395,18.0492,69900.0
2010-02-23 10:30:00,18.65,18.7,18.64,18.7,66600.0,18.0298,18.0782,18.0202,18.0782,66600.0
2010-02-23 11:00:00,18.71,18.72,18.6,18.62,38400.0,18.0878,18.0975,17.9815,18.0008,38400.0
2010-02-23 11:30:00,18.63,18.63,18.6,18.6,8400.0,18.0105,18.0105,17.9815,17.9815,8400.0
2010-02-23 12:00:00,18.6,18.65,18.59,18.61,109500.0,17.9815,18.0298,17.9718,17.9912,109500.0
2010-02-23 12:30:00,18.63,18.69,18.63,18.66,48600.0,18.0105,18.0685,18.0105,18.0395,48600.0
2010-02-23 13:00:00,18.65,18.68,18.63,18.68,8100.0,18.0298,18.0588,18.0105,18.0588,8100.0
2010-02-23 13:30:00,18.67,18.67,18.63,18.63,15300.0,18.0492,18.0492,18.0105,18.0105,15300.0
2010-02-23 14:00:00,18.61,18.64,18.61,18.62,19500.0,17.9912,18.0202,17.9912,18.0008,19500.0
2010-02-23 14:30:00,18.62,18.69,18.61,18.67,10500.0,18.0008,18.0685,17.9912,18.0492,10500.0
2010-02-23 15:00:00,18.67,18.71,18.67,18.7,36600.0,18.0492,18.0878,18.0492,18.0782,36600.0
2010-02-23 15:30:00,18.69,18.69,18.58,18.59,71400.0,18.0685,18.0685,17.9622,17.9718,71400.0
2010-02-24 09:30:00,18.68,18.77,18.66,18.77,27600.0,18.0588,18.1459,18.0395,18.1459,27600.0
2010-02-24 10:00:00,18.73,18.73,18.61,18.63,13500.0,18.1072,18.1072,17.9912,18.0105,13500.0
2010-02-24 10:30:00,18.66,18.81,18.66,18.78,17700.0,18.0395,18.1845,18.0395,18.1555,17700.0
2010-02-24 11:00:00,18.76,18.79,18.72,18.72,5400.0,18.1362,18.1652,18.0975,18.0975,5400.0
2010-02-24 11:30:00,18.72,18.75,18.68,18.72,5700.0,18.0975,18.1265,18.0588,18.0975,5700.0
2010-02-24 12:00:00,18.71,18.72,18.69,18.72,41400.0,18.0878,18.0975,18.0685,18.0975,41400.0
2010-02-24 12:30:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-02-24 13:00:00,18.67,18.71,18.67,18.71,1200.0,18.0492,18.0878,18.0492,18.0878,1200.0
2010-02-24 13:30:00,18.7,18.71,18.69,18.71,107400.0,18.0782,18.0878,18.0685,18.0878,107400.0
2010-02-24 14:00:00,18.71,18.71,18.69,18.69,21000.0,18.0878,18.0878,18.0685,18.0685,21000.0
2010-02-24 14:30:00,18.68,18.68,18.65,18.66,10200.0,18.0588,18.0588,18.0298,18.0395,10200.0
2010-02-24 15:00:00,18.66,18.67,18.63,18.64,29400.0,18.0395,18.0492,18.0105,18.0202,29400.0
2010-02-24 15:30:00,18.65,18.68,18.64,18.67,33300.0,18.0298,18.0588,18.0202,18.0492,33300.0
2010-02-25 09:30:00,18.5,18.5,18.4,18.42,225600.0,17.8848,17.8848,17.7882,17.8075,225600.0
2010-02-25 10:00:00,18.4,18.44,18.4,18.43,40500.0,17.7882,17.8268,17.7882,17.8172,40500.0
2010-02-25 10:30:00,18.46,18.46,18.41,18.45,11400.0,17.8462,17.8462,17.7978,17.8365,11400.0
2010-02-25 11:00:00,18.42,18.43,18.41,18.42,39300.0,17.8075,17.8172,17.7978,17.8075,39300.0
2010-02-25 11:30:00,18.41,18.44,18.4,18.4,10800.0,17.7978,17.8268,17.7882,17.7882,10800.0
2010-02-25 12:00:00,18.42,18.43,18.42,18.42,29400.0,17.8075,17.8172,17.8075,17.8075,29400.0
2010-02-25 12:30:00,18.43,18.46,18.42,18.46,6300.0,17.8172,17.8462,17.8075,17.8462,6300.0
2010-02-25 13:00:00,18.45,18.45,18.41,18.42,130800.0,17.8365,17.8365,17.7978,17.8075,130800.0
2010-02-25 13:30:00,18.42,18.56,18.42,18.56,55500.0,17.8075,17.9428,17.8075,17.9428,55500.0
2010-02-25 14:00:00,18.57,18.59,18.53,18.55,42300.0,17.9525,17.9718,17.9138,17.9332,42300.0
2010-02-25 14:30:00,18.55,18.59,18.53,18.56,15900.0,17.9332,17.9718,17.9138,17.9428,15900.0
2010-02-25 15:00:00,18.57,18.62,18.55,18.6,15900.0,17.9525,18.0008,17.9332,17.9815,15900.0
2010-02-25 15:30:00,18.59,18.65,18.59,18.63,147000.0,17.9718,18.0298,17.9718,18.0105,147000.0
2010-02-26 09:30:00,18.67,18.74,18.67,18.72,75900.0,18.0492,18.1169,18.0492,18.0975,75900.0
2010-02-26 10:00:00,18.66,18.7,18.55,18.7,38400.0,18.0395,18.0782,17.9332,18.0782,38400.0
2010-02-26 10:30:00,18.7,18.79,18.7,18.76,25800.0,18.0782,18.1652,18.0782,18.1362,25800.0
2010-02-26 11:00:00,18.74,18.77,18.74,18.74,16200.0,18.1169,18.1459,18.1169,18.1169,16200.0
2010-02-26 11:30:00,18.75,18.77,18.72,18.72,5100.0,18.1265,18.1459,18.0975,18.0975,5100.0
2010-02-26 12:00:00,18.73,18.73,18.69,18.7,2400.0,18.1072,18.1072,18.0685,18.0782,2400.0
2010-02-26 12:30:00,18.71,18.75,18.69,18.69,5700.0,18.0878,18.1265,18.0685,18.0685,5700.0
2010-02-26 13:00:00,18.71,18.75,18.71,18.75,1800.0,18.0878,18.1265,18.0878,18.1265,1800.0
2010-02-26 13:30:00,18.75,18.76,18.75,18.76,10800.0,18.1265,18.1362,18.1265,18.1362,10800.0
2010-02-26 14:00:00,18.77,18.79,18.76,18.79,6900.0,18.1459,18.1652,18.1362,18.1652,6900.0
2010-02-26 14:30:00,18.79,18.8,18.77,18.8,6900.0,18.1652,18.1749,18.1459,18.1749,6900.0
2010-02-26 15:00:00,18.8,18.83,18.79,18.83,17100.0,18.1749,18.2039,18.1652,18.2039,17100.0
2010-02-26 15:30:00,18.82,18.82,18.77,18.77,40500.0,18.1942,18.1942,18.1459,18.1459,40500.0
2010-03-01 09:30:00,19.17,19.53,19.16,19.5,194700.0,18.5326,18.8806,18.5229,18.8516,194700.0
2010-03-01 10:00:00,19.51,19.57,19.5,19.51,60000.0,18.8612,18.9193,18.8516,18.8612,60000.0
2010-03-01 10:30:00,19.51,19.56,19.51,19.56,111600.0,18.8612,18.9096,18.8612,18.9096,111600.0
2010-03-01 11:00:00,19.55,19.62,19.55,19.62,68100.0,18.8999,18.9676,18.8999,18.9676,68100.0
2010-03-01 11:30:00,19.62,19.63,19.61,19.62,36300.0,18.9676,18.9773,18.9579,18.9676,36300.0
2010-03-01 12:00:00,19.62,19.65,19.62,19.62,60000.0,18.9676,18.9966,18.9676,18.9676,60000.0
2010-03-01 12:30:00,19.62,19.66,19.62,19.64,8700.0,18.9676,19.0063,18.9676,18.9869,8700.0
2010-03-01 13:00:00,19.65,19.65,19.63,19.65,31200.0,18.9966,18.9966,18.9773,18.9966,31200.0
2010-03-01 13:30:00,19.66,19.71,19.66,19.71,109800.0,19.0063,19.0546,19.0063,19.0546,109800.0
2010-03-01 14:00:00,19.7,19.73,19.68,19.73,43500.0,19.0449,19.0739,19.0256,19.0739,43500.0
2010-03-01 14:30:00,19.72,19.73,19.7,19.7,31800.0,19.0643,19.0739,19.0449,19.0449,31800.0
2010-03-01 15:00:00,19.71,19.76,19.69,19.75,156000.0,19.0546,19.1029,19.0353,19.0933,156000.0
2010-03-01 15:30:00,19.74,19.76,19.73,19.76,170400.0,19.0836,19.1029,19.0739,19.1029,170400.0
2010-03-02 09:30:00,19.79,19.79,19.69,19.74,77100.0,19.1319,19.1319,19.0353,19.0836,77100.0
2010-03-02 10:00:00,19.74,19.86,19.73,19.86,60300.0,19.0836,19.1996,19.0739,19.1996,60300.0
2010-03-02 10:30:00,19.86,19.93,19.86,19.89,34500.0,19.1996,19.2673,19.1996,19.2286,34500.0
2010-03-02 11:00:00,19.89,19.91,19.89,19.91,49200.0,19.2286,19.2479,19.2286,19.2479,49200.0
2010-03-02 11:30:00,19.9,19.97,19.9,19.95,34800.0,19.2383,19.3059,19.2383,19.2866,34800.0
2010-03-02 12:00:00,19.97,19.97,19.92,19.94,42000.0,19.3059,19.3059,19.2576,19.2769,42000.0
2010-03-02 12:30:00,19.94,19.95,19.94,19.95,5400.0,19.2769,19.2866,19.2769,19.2866,5400.0
2010-03-02 13:00:00,19.95,19.95,19.93,19.93,19200.0,19.2866,19.2866,19.2673,19.2673,19200.0
2010-03-02 13:30:00,19.94,19.97,19.94,19.97,10200.0,19.2769,19.3059,19.2769,19.3059,10200.0
2010-03-02 14:00:00,19.97,19.98,19.95,19.96,33600.0,19.3059,19.3156,19.2866,19.2963,33600.0
2010-03-02 14:30:00,19.96,19.96,19.93,19.95,38700.0,19.2963,19.2963,19.2673,19.2866,38700.0
2010-03-02 15:00:00,19.97,19.98,19.93,19.93,22500.0,19.3059,19.3156,19.2673,19.2673,22500.0
2010-03-02 15:30:00,19.93,19.96,19.9,19.92,42000.0,19.2673,19.2963,19.2383,19.2576,42000.0
2010-03-03 09:30:00,19.57,19.57,19.45,19.55,242700.0,18.9193,18.9193,18.8032,18.8999,242700.0
2010-03-03 10:00:00,19.54,19.57,19.5,19.5,108600.0,18.8902,18.9193,18.8516,18.8516,108600.0
2010-03-03 10:30:00,19.5,19.59,19.5,19.59,34500.0,18.8516,18.9386,18.8516,18.9386,34500.0
2010-03-03 11:00:00,19.6,19.61,19.57,19.57,81900.0,18.9483,18.9579,18.9193,18.9193,81900.0
2010-03-03 11:30:00,19.57,19.57,19.54,19.56,8700.0,18.9193,18.9193,18.8902,18.9096,8700.0
2010-03-03 12:00:00,19.56,19.56,19.51,19.53,21300.0,18.9096,18.9096,18.8612,18.8806,21300.0
2010-03-03 12:30:00,19.54,19.54,19.49,19.49,12900.0,18.8902,18.8902,18.8419,18.8419,12900.0
2010-03-03 13:00:00,19.51,19.52,19.51,19.51,28800.0,18.8612,18.8709,18.8612,18.8612,28800.0
2010-03-03 13:30:00,19.52,19.55,19.5,19.55,110700.0,18.8709,18.8999,18.8516,18.8999,110700.0
2010-03-03 14:00:00,19.55,19.55,19.49,19.49,22500.0,18.8999,18.8999,18.8419,18.8419,22500.0
2010-03-03 14:30:00,19.5,19.5,19.41,19.44,55500.0,18.8516,18.8516,18.7646,18.7936,55500.0
2010-03-03 15:00:00,19.43,19.49,19.43,19.47,20400.0,18.7839,18.8419,18.7839,18.8226,20400.0
2010-03-03 15:30:00,19.46,19.5,19.46,19.46,53100.0,18.8129,18.8516,18.8129,18.8129,53100.0
2010-03-04 09:30:00,19.48,19.48,19.44,19.48,28500.0,18.8322,18.8322,18.7936,18.8322,28500.0
2010-03-04 10:00:00,19.48,19.48,19.37,19.42,62100.0,18.8322,18.8322,18.7259,18.7742,62100.0
2010-03-04 10:30:00,19.43,19.43,19.37,19.42,106800.0,18.7839,18.7839,18.7259,18.7742,106800.0
2010-03-04 11:00:00,19.41,19.45,19.38,19.39,4500.0,18.7646,18.8032,18.7356,18.7452,4500.0
2010-03-04 11:30:00,19.37,19.38,19.36,19.36,1800.0,18.7259,18.7356,18.7162,18.7162,1800.0
2010-03-04 12:00:00,19.34,19.34,19.3,19.3,8100.0,18.6969,18.6969,18.6582,18.6582,8100.0
2010-03-04 12:30:00,19.32,19.32,19.28,19.29,9600.0,18.6776,18.6776,18.6389,18.6486,9600.0
2010-03-04 13:00:00,19.29,19.29,19.27,19.27,1200.0,18.6486,18.6486,18.6292,18.6292,1200.0
2010-03-04 13:30:00,19.26,19.26,19.25,19.25,5700.0,18.6196,18.6196,18.6099,18.6099,5700.0
2010-03-04 14:00:00,19.25,19.28,19.25,19.26,5400.0,18.6099,18.6389,18.6099,18.6196,5400.0
2010-03-04 14:30:00,19.26,19.28,19.26,19.27,6000.0,18.6196,18.6389,18.6196,18.6292,6000.0
2010-03-04 15:00:00,19.28,19.31,19.26,19.31,2700.0,18.6389,18.6679,18.6196,18.6679,2700.0
2010-03-04 15:30:00,19.33,19.35,19.32,19.33,21300.0,18.6872,18.7066,18.6776,18.6872,21300.0
2010-03-05 09:30:00,19.43,19.56,19.42,19.54,80400.0,18.7839,18.9096,18.7742,18.8902,80400.0
2010-03-05 10:00:00,19.53,19.6,19.51,19.59,126300.0,18.8806,18.9483,18.8612,18.9386,126300.0
2010-03-05 10:30:00,19.59,19.62,19.59,19.62,203400.0,18.9386,18.9676,18.9386,18.9676,203400.0
2010-03-05 11:00:00,19.62,19.66,19.62,19.66,204900.0,18.9676,19.0063,18.9676,19.0063,204900.0
2010-03-05 11:30:00,19.65,19.66,19.62,19.63,103200.0,18.9966,19.0063,18.9676,18.9773,103200.0
2010-03-05 12:00:00,19.63,19.64,19.62,19.64,92100.0,18.9773,18.9869,18.9676,18.9869,92100.0
2010-03-05 12:30:00,19.64,19.66,19.63,19.65,51000.0,18.9869,19.0063,18.9773,18.9966,51000.0
2010-03-05 13:00:00,19.65,19.65,19.63,19.63,99600.0,18.9966,18.9966,18.9773,18.9773,99600.0
2010-03-05 13:30:00,19.63,19.64,19.62,19.63,51000.0,18.9773,18.9869,18.9676,18.9773,51000.0
2010-03-05 14:00:00,19.63,19.63,19.59,19.61,88800.0,18.9773,18.9773,18.9386,18.9579,88800.0
2010-03-05 14:30:00,19.61,19.66,19.61,19.65,84600.0,18.9579,19.0063,18.9579,18.9966,84600.0
2010-03-05 15:00:00,19.65,19.68,19.64,19.65,147600.0,18.9966,19.0256,18.9869,18.9966,147600.0
2010-03-05 15:30:00,19.64,19.68,19.64,19.68,246600.0,18.9869,19.0256,18.9869,19.0256,246600.0
2010-03-08 09:30:00,19.7,19.71,19.62,19.67,74400.0,19.0449,19.0546,18.9676,19.0159,74400.0
2010-03-08 10:00:00,19.68,19.73,19.68,19.69,165300.0,19.0256,19.0739,19.0256,19.0353,165300.0
2010-03-08 10:30:00,19.71,19.73,19.68,19.71,62400.0,19.0546,19.0739,19.0256,19.0546,62400.0
2010-03-08 11:00:00,19.73,19.77,19.72,19.75,37800.0,19.0739,19.1126,19.0643,19.0933,37800.0
2010-03-08 11:30:00,19.74,19.76,19.74,19.74,41400.0,19.0836,19.1029,19.0836,19.0836,41400.0
2010-03-08 12:00:00,19.74,19.74,19.72,19.73,64200.0,19.0836,19.0836,19.0643,19.0739,64200.0
2010-03-08 12:30:00,19.73,19.73,19.7,19.7,25500.0,19.0739,19.0739,19.0449,19.0449,25500.0
2010-03-08 13:00:00,19.72,19.74,19.71,19.72,17700.0,19.0643,19.0836,19.0546,19.0643,17700.0
2010-03-08 13:30:00,19.72,19.75,19.72,19.73,41100.0,19.0643,19.0933,19.0643,19.0739,41100.0
2010-03-08 14:00:00,19.74,19.74,19.73,19.73,9300.0,19.0836,19.0836,19.0739,19.0739,9300.0
2010-03-08 14:30:00,19.73,19.74,19.71,19.73,10800.0,19.0739,19.0836,19.0546,19.0739,10800.0
2010-03-08 15:00:00,19.73,19.73,19.7,19.72,21300.0,19.0739,19.0739,19.0449,19.0643,21300.0
2010-03-08 15:30:00,19.72,19.76,19.71,19.73,38400.0,19.0643,19.1029,19.0546,19.0739,38400.0
2010-03-09 09:30:00,19.72,19.86,19.7,19.86,22800.0,19.0643,19.1996,19.0449,19.1996,22800.0
2010-03-09 10:00:00,19.86,19.92,19.86,19.9,40200.0,19.1996,19.2576,19.1996,19.2383,40200.0
2010-03-09 10:30:00,19.9,19.94,19.9,19.92,195000.0,19.2383,19.2769,19.2383,19.2576,195000.0
2010-03-09 11:00:00,19.91,19.93,19.88,19.91,35400.0,19.2479,19.2673,19.2189,19.2479,35400.0
2010-03-09 11:30:00,19.91,19.95,19.9,19.94,65400.0,19.2479,19.2866,19.2383,19.2769,65400.0
2010-03-09 12:00:00,19.93,20.01,19.92,20.0,96900.0,19.2673,19.3446,19.2576,19.335,96900.0
2010-03-09 12:30:00,19.98,19.99,19.98,19.98,31800.0,19.3156,19.3253,19.3156,19.3156,31800.0
2010-03-09 13:00:00,19.98,19.99,19.94,19.94,31500.0,19.3156,19.3253,19.2769,19.2769,31500.0
2010-03-09 13:30:00,19.95,19.96,19.9,19.93,94200.0,19.2866,19.2963,19.2383,19.2673,94200.0
2010-03-09 14:00:00,19.93,19.93,19.91,19.91,18900.0,19.2673,19.2673,19.2479,19.2479,18900.0
2010-03-09 14:30:00,19.92,19.92,19.87,19.87,47700.0,19.2576,19.2576,19.2093,19.2093,47700.0
2010-03-09 15:00:00,19.87,19.9,19.81,19.85,140700.0,19.2093,19.2383,19.1513,19.1899,140700.0
2010-03-09 15:30:00,19.84,19.88,19.84,19.88,71400.0,19.1803,19.2189,19.1803,19.2189,71400.0
2010-03-10 09:30:00,19.92,20.08,19.92,20.07,314100.0,19.2576,19.4123,19.2576,19.4026,314100.0
2010-03-10 10:00:00,20.09,20.2,20.09,20.16,162000.0,19.422,19.5283,19.422,19.4896,162000.0
2010-03-10 10:30:00,20.17,20.21,20.16,20.17,156900.0,19.4993,19.538,19.4896,19.4993,156900.0
2010-03-10 11:00:00,20.17,20.2,20.16,20.16,69000.0,19.4993,19.5283,19.4896,19.4896,69000.0
2010-03-10 11:30:00,20.17,20.21,20.09,20.14,164100.0,19.4993,19.538,19.422,19.4703,164100.0
2010-03-10 12:00:00,20.14,20.16,20.07,20.08,174000.0,19.4703,19.4896,19.4026,19.4123,174000.0
2010-03-10 12:30:00,20.08,20.12,20.07,20.12,164700.0,19.4123,19.451,19.4026,19.451,164700.0
2010-03-10 13:00:00,20.1,20.17,20.1,20.12,59400.0,19.4316,19.4993,19.4316,19.451,59400.0
2010-03-10 13:30:00,20.12,20.13,20.09,20.1,17400.0,19.451,19.4606,19.422,19.4316,17400.0
2010-03-10 14:00:00,20.1,20.15,20.09,20.15,35400.0,19.4316,19.48,19.422,19.48,35400.0
2010-03-10 14:30:00,20.15,20.16,20.11,20.12,106200.0,19.48,19.4896,19.4413,19.451,106200.0
2010-03-10 15:00:00,20.14,20.15,20.09,20.09,53400.0,19.4703,19.48,19.422,19.422,53400.0
2010-03-10 15:30:00,20.1,20.13,20.07,20.12,90600.0,19.4316,19.4606,19.4026,19.451,90600.0
2010-03-11 09:30:00,20.08,20.09,19.97,19.97,26100.0,19.4123,19.422,19.3059,19.3059,26100.0
2010-03-11 10:00:00,19.96,20.01,19.96,19.96,81600.0,19.2963,19.3446,19.2963,19.2963,81600.0
2010-03-11 10:30:00,19.95,20.01,19.92,20.0,128100.0,19.2866,19.3446,19.2576,19.335,128100.0
2010-03-11 11:00:00,20.0,20.05,20.0,20.04,15600.0,19.335,19.3833,19.335,19.3736,15600.0
2010-03-11 11:30:00,20.04,20.04,20.0,20.02,45600.0,19.3736,19.3736,19.335,19.3543,45600.0
2010-03-11 12:00:00,20.02,20.03,19.97,19.97,83700.0,19.3543,19.364,19.3059,19.3059,83700.0
2010-03-11 12:30:00,19.97,20.08,19.97,20.08,46200.0,19.3059,19.4123,19.3059,19.4123,46200.0
2010-03-11 13:00:00,20.08,20.11,20.08,20.11,45600.0,19.4123,19.4413,19.4123,19.4413,45600.0
2010-03-11 13:30:00,20.12,20.15,20.11,20.11,71700.0,19.451,19.48,19.4413,19.4413,71700.0
2010-03-11 14:00:00,20.11,20.14,20.1,20.13,102900.0,19.4413,19.4703,19.4316,19.4606,102900.0
2010-03-11 14:30:00,20.12,20.19,20.12,20.16,95700.0,19.451,19.5186,19.451,19.4896,95700.0
2010-03-11 15:00:00,20.17,20.25,20.17,20.24,184200.0,19.4993,19.5766,19.4993,19.567,184200.0
2010-03-11 15:30:00,20.26,20.3,20.25,20.3,223200.0,19.5863,19.625,19.5766,19.625,223200.0
2010-03-12 09:30:00,20.48,20.48,20.16,20.2,282300.0,19.799,19.799,19.4896,19.5283,282300.0
2010-03-12 10:00:00,20.21,20.21,20.07,20.07,301800.0,19.538,19.538,19.4026,19.4026,301800.0
2010-03-12 10:30:00,20.07,20.14,19.95,20.14,181800.0,19.4026,19.4703,19.2866,19.4703,181800.0
2010-03-12 11:00:00,20.14,20.19,20.12,20.18,83400.0,19.4703,19.5186,19.451,19.509,83400.0
2010-03-12 11:30:00,20.18,20.18,20.12,20.12,62100.0,19.509,19.509,19.451,19.451,62100.0
2010-03-12 12:00:00,20.12,20.18,20.12,20.18,125100.0,19.451,19.509,19.451,19.509,125100.0
2010-03-12 12:30:00,20.17,20.21,20.13,20.2,58500.0,19.4993,19.538,19.4606,19.5283,58500.0
2010-03-12 13:00:00,20.21,20.22,20.2,20.2,26100.0,19.538,19.5476,19.5283,19.5283,26100.0
2010-03-12 13:30:00,20.21,20.22,20.18,20.22,43500.0,19.538,19.5476,19.509,19.5476,43500.0
2010-03-12 14:00:00,20.23,20.23,20.21,20.22,60900.0,19.5573,19.5573,19.538,19.5476,60900.0
2010-03-12 14:30:00,20.2,20.2,20.17,20.19,34200.0,19.5283,19.5283,19.4993,19.5186,34200.0
2010-03-12 15:00:00,20.19,20.19,20.11,20.11,68100.0,19.5186,19.5186,19.4413,19.4413,68100.0
2010-03-12 15:30:00,20.11,20.15,20.11,20.15,49500.0,19.4413,19.48,19.4413,19.48,49500.0
2010-03-15 09:30:00,20.4,20.42,20.31,20.33,235500.0,19.7217,19.741,19.6346,19.654,235500.0
2010-03-15 10:00:00,20.34,20.39,20.32,20.36,108600.0,19.6636,19.712,19.6443,19.683,108600.0
2010-03-15 10:30:00,20.36,20.39,20.33,20.36,39900.0,19.683,19.712,19.654,19.683,39900.0
2010-03-15 11:00:00,20.36,20.37,20.24,20.24,111300.0,19.683,19.6926,19.567,19.567,111300.0
2010-03-15 11:30:00,20.25,20.25,20.2,20.22,18000.0,19.5766,19.5766,19.5283,19.5476,18000.0
2010-03-15 12:00:00,20.21,20.29,20.2,20.29,33000.0,19.538,19.6153,19.5283,19.6153,33000.0
2010-03-15 12:30:00,20.27,20.35,20.27,20.33,52800.0,19.596,19.6733,19.596,19.654,52800.0
2010-03-15 13:00:00,20.32,20.41,20.32,20.41,24000.0,19.6443,19.7313,19.6443,19.7313,24000.0
2010-03-15 13:30:00,20.4,20.41,20.4,20.4,35400.0,19.7217,19.7313,19.7217,19.7217,35400.0
2010-03-15 14:00:00,20.33,20.35,20.33,20.33,32700.0,19.654,19.6733,19.654,19.654,32700.0
2010-03-15 14:30:00,20.33,20.36,20.31,20.36,3900.0,19.654,19.683,19.6346,19.683,3900.0
2010-03-15 15:00:00,20.37,20.44,20.37,20.44,31500.0,19.6926,19.7603,19.6926,19.7603,31500.0
2010-03-15 15:30:00,20.44,20.47,20.41,20.43,131700.0,19.7603,19.7893,19.7313,19.7507,131700.0
2010-03-16 09:30:00,20.52,20.52,20.38,20.48,157500.0,19.8377,19.8377,19.7023,19.799,157500.0
2010-03-16 10:00:00,20.5,20.5,20.43,20.47,28200.0,19.8183,19.8183,19.7507,19.7893,28200.0
2010-03-16 10:30:00,20.46,20.51,20.44,20.51,14700.0,19.7797,19.828,19.7603,19.828,14700.0
2010-03-16 11:00:00,20.52,20.52,20.45,20.51,19200.0,19.8377,19.8377,19.77,19.828,19200.0
2010-03-16 11:30:00,20.52,20.52,20.49,20.5,26400.0,19.8377,19.8377,19.8087,19.8183,26400.0
2010-03-16 12:00:00,20.5,20.5,20.47,20.47,53400.0,19.8183,19.8183,19.7893,19.7893,53400.0
2010-03-16 12:30:00,20.48,20.5,20.47,20.49,74700.0,19.799,19.8183,19.7893,19.8087,74700.0
2010-03-16 13:00:00,20.49,20.5,20.47,20.47,8700.0,19.8087,19.8183,19.7893,19.7893,8700.0
2010-03-16 13:30:00,20.47,20.47,20.45,20.45,3300.0,19.7893,19.7893,19.77,19.77,3300.0
2010-03-16 14:00:00,20.46,20.51,20.43,20.49,33600.0,19.7797,19.828,19.7507,19.8087,33600.0
2010-03-16 14:30:00,20.48,20.48,20.42,20.46,32400.0,19.799,19.799,19.741,19.7797,32400.0
2010-03-16 15:00:00,20.46,20.48,20.43,20.46,34200.0,19.7797,19.799,19.7507,19.7797,34200.0
2010-03-16 15:30:00,20.45,20.51,20.45,20.51,28200.0,19.77,19.828,19.77,19.828,28200.0
2010-03-17 09:30:00,20.51,20.54,20.43,20.47,30900.0,19.828,19.857,19.7507,19.7893,30900.0
2010-03-17 10:00:00,20.48,20.48,20.44,20.44,34800.0,19.799,19.799,19.7603,19.7603,34800.0
2010-03-17 10:30:00,20.43,20.47,20.43,20.45,60600.0,19.7507,19.7893,19.7507,19.77,60600.0
2010-03-17 11:00:00,20.44,20.44,20.41,20.42,28800.0,19.7603,19.7603,19.7313,19.741,28800.0
2010-03-17 11:30:00,20.4,20.41,20.38,20.4,22500.0,19.7217,19.7313,19.7023,19.7217,22500.0
2010-03-17 12:00:00,20.4,20.42,20.4,20.41,13200.0,19.7217,19.741,19.7217,19.7313,13200.0
2010-03-17 12:30:00,20.41,20.42,20.41,20.42,17100.0,19.7313,19.741,19.7313,19.741,17100.0
2010-03-17 13:00:00,20.43,20.45,20.42,20.45,16200.0,19.7507,19.77,19.741,19.77,16200.0
2010-03-17 13:30:00,20.45,20.5,20.45,20.49,17700.0,19.77,19.8183,19.77,19.8087,17700.0
2010-03-17 14:00:00,20.49,20.51,20.49,20.5,20400.0,19.8087,19.828,19.8087,19.8183,20400.0
2010-03-17 14:30:00,20.5,20.5,20.43,20.44,13800.0,19.8183,19.8183,19.7507,19.7603,13800.0
2010-03-17 15:00:00,20.43,20.46,20.39,20.4,70500.0,19.7507,19.7797,19.712,19.7217,70500.0
2010-03-17 15:30:00,20.39,20.44,20.38,20.42,46800.0,19.712,19.7603,19.7023,19.741,46800.0
2010-03-18 09:30:00,20.38,20.38,20.32,20.35,51300.0,19.7023,19.7023,19.6443,19.6733,51300.0
2010-03-18 10:00:00,20.34,20.35,20.27,20.29,12300.0,19.6636,19.6733,19.596,19.6153,12300.0
2010-03-18 10:30:00,20.28,20.37,20.28,20.37,45900.0,19.6056,19.6926,19.6056,19.6926,45900.0
2010-03-18 11:00:00,20.37,20.4,20.36,20.37,55500.0,19.6926,19.7217,19.683,19.6926,55500.0
2010-03-18 11:30:00,20.38,20.38,20.33,20.33,17700.0,19.7023,19.7023,19.654,19.654,17700.0
2010-03-18 12:00:00,20.32,20.32,20.3,20.32,12300.0,19.6443,19.6443,19.625,19.6443,12300.0
2010-03-18 12:30:00,20.33,20.33,20.32,20.32,4500.0,19.654,19.654,19.6443,19.6443,4500.0
2010-03-18 13:00:00,20.32,20.36,20.32,20.34,27000.0,19.6443,19.683,19.6443,19.6636,27000.0
2010-03-18 13:30:00,20.36,20.4,20.36,20.38,20400.0,19.683,19.7217,19.683,19.7023,20400.0
2010-03-18 14:00:00,20.39,20.42,20.38,20.4,24300.0,19.712,19.741,19.7023,19.7217,24300.0
2010-03-18 14:30:00,20.41,20.44,20.34,20.37,41400.0,19.7313,19.7603,19.6636,19.6926,41400.0
2010-03-18 15:00:00,20.36,20.38,20.35,20.38,10800.0,19.683,19.7023,19.6733,19.7023,10800.0
2010-03-18 15:30:00,20.38,20.4,20.36,20.36,63900.0,19.7023,19.7217,19.683,19.683,63900.0
2010-03-19 09:30:00,20.41,20.47,20.33,20.41,55800.0,19.7313,19.7893,19.654,19.7313,55800.0
2010-03-19 10:00:00,20.42,20.43,20.36,20.37,155400.0,19.741,19.7507,19.683,19.6926,155400.0
2010-03-19 10:30:00,20.37,20.43,20.34,20.4,51300.0,19.6926,19.7507,19.6636,19.7217,51300.0
2010-03-19 11:00:00,20.41,20.42,20.33,20.34,182100.0,19.7313,19.741,19.654,19.6636,182100.0
2010-03-19 11:30:00,20.34,20.43,20.33,20.42,104700.0,19.6636,19.7507,19.654,19.741,104700.0
2010-03-19 12:00:00,20.42,20.45,20.37,20.38,126300.0,19.741,19.77,19.6926,19.7023,126300.0
2010-03-19 12:30:00,20.38,20.38,20.31,20.31,29400.0,19.7023,19.7023,19.6346,19.6346,29400.0
2010-03-19 13:00:00,20.32,20.32,20.32,20.32,7800.0,19.6443,19.6443,19.6443,19.6443,7800.0
2010-03-19 13:30:00,20.32,20.33,20.3,20.31,71400.0,19.6443,19.654,19.625,19.6346,71400.0
2010-03-19 14:00:00,20.32,20.37,20.32,20.35,64500.0,19.6443,19.6926,19.6443,19.6733,64500.0
2010-03-19 14:30:00,20.35,20.36,20.33,20.33,79200.0,19.6733,19.683,19.654,19.654,79200.0
2010-03-19 15:00:00,20.33,20.35,20.27,20.27,42300.0,19.654,19.6733,19.596,19.596,42300.0
2010-03-19 15:30:00,20.27,20.28,20.24,20.26,112500.0,19.596,19.6056,19.567,19.5863,112500.0
2010-03-22 09:30:00,20.09,20.26,20.04,20.25,89700.0,19.422,19.5863,19.3736,19.5766,89700.0
2010-03-22 10:00:00,20.24,20.32,20.19,20.32,224700.0,19.567,19.6443,19.5186,19.6443,224700.0
2010-03-22 10:30:00,20.32,20.36,20.29,20.33,192300.0,19.6443,19.683,19.6153,19.654,192300.0
2010-03-22 11:00:00,20.35,20.37,20.34,20.37,59700.0,19.6733,19.6926,19.6636,19.6926,59700.0
2010-03-22 11:30:00,20.34,20.37,20.34,20.35,19200.0,19.6636,19.6926,19.6636,19.6733,19200.0
2010-03-22 12:00:00,20.35,20.35,20.32,20.34,36600.0,19.6733,19.6733,19.6443,19.6636,36600.0
2010-03-22 12:30:00,20.34,20.39,20.34,20.39,29700.0,19.6636,19.712,19.6636,19.712,29700.0
2010-03-22 13:00:00,20.4,20.45,20.4,20.43,57300.0,19.7217,19.77,19.7217,19.7507,57300.0
2010-03-22 13:30:00,20.44,20.45,20.41,20.42,33600.0,19.7603,19.77,19.7313,19.741,33600.0
2010-03-22 14:00:00,20.41,20.42,20.37,20.42,44700.0,19.7313,19.741,19.6926,19.741,44700.0
2010-03-22 14:30:00,20.43,20.49,20.42,20.42,114300.0,19.7507,19.8087,19.741,19.741,114300.0
2010-03-22 15:00:00,20.42,20.44,20.39,20.39,32700.0,19.741,19.7603,19.712,19.712,32700.0
2010-03-22 15:30:00,20.38,20.42,20.37,20.39,90300.0,19.7023,19.741,19.6926,19.712,90300.0
2010-03-23 09:30:00,20.42,20.47,20.37,20.47,123600.0,19.741,19.7893,19.6926,19.7893,123600.0
2010-03-23 10:00:00,20.47,20.48,20.37,20.45,109200.0,19.7893,19.799,19.6926,19.77,109200.0
2010-03-23 10:30:00,20.45,20.52,20.45,20.49,39900.0,19.77,19.8377,19.77,19.8087,39900.0
2010-03-23 11:00:00,20.5,20.53,20.47,20.5,93600.0,19.8183,19.8473,19.7893,19.8183,93600.0
2010-03-23 11:30:00,20.53,20.53,20.48,20.49,73800.0,19.8473,19.8473,19.799,19.8087,73800.0
2010-03-23 12:00:00,20.5,20.52,20.49,20.51,30600.0,19.8183,19.8377,19.8087,19.828,30600.0
2010-03-23 12:30:00,20.52,20.55,20.51,20.54,23700.0,19.8377,19.8667,19.828,19.857,23700.0
2010-03-23 13:00:00,20.57,20.61,20.56,20.61,33600.0,19.886,19.9247,19.8763,19.9247,33600.0
2010-03-23 13:30:00,20.61,20.62,20.59,20.6,14700.0,19.9247,19.9343,19.9053,19.915,14700.0
2010-03-23 14:00:00,20.6,20.65,20.6,20.65,29400.0,19.915,19.9633,19.915,19.9633,29400.0
2010-03-23 14:30:00,20.63,20.64,20.61,20.63,63000.0,19.944,19.9537,19.9247,19.944,63000.0
2010-03-23 15:00:00,20.63,20.7,20.62,20.7,75000.0,19.944,20.0117,19.9343,20.0117,75000.0
2010-03-23 15:30:00,20.69,20.7,20.67,20.68,59100.0,20.002,20.0117,19.9827,19.9923,59100.0
2010-03-24 09:30:00,20.63,20.7,20.55,20.62,27600.0,19.944,20.0117,19.8667,19.9343,27600.0
2010-03-24 10:00:00,20.61,20.66,20.61,20.63,72600.0,19.9247,19.973,19.9247,19.944,72600.0
2010-03-24 10:30:00,20.64,20.64,20.57,20.59,20700.0,19.9537,19.9537,19.886,19.9053,20700.0
2010-03-24 11:00:00,20.59,20.6,20.53,20.53,46500.0,19.9053,19.915,19.8473,19.8473,46500.0
2010-03-24 11:30:00,20.54,20.57,20.52,20.56,51000.0,19.857,19.886,19.8377,19.8763,51000.0
2010-03-24 12:00:00,20.55,20.57,20.52,20.52,23100.0,19.8667,19.886,19.8377,19.8377,23100.0
2010-03-24 12:30:00,20.54,20.55,20.53,20.54,3900.0,19.857,19.8667,19.8473,19.857,3900.0
2010-03-24 13:00:00,20.52,20.52,20.49,20.52,124200.0,19.8377,19.8377,19.8087,19.8377,124200.0
2010-03-24 13:30:00,20.51,20.55,20.51,20.54,55500.0,19.828,19.8667,19.828,19.857,55500.0
2010-03-24 14:00:00,20.55,20.55,20.53,20.53,22200.0,19.8667,19.8667,19.8473,19.8473,22200.0
2010-03-24 14:30:00,20.53,20.53,20.47,20.48,256500.0,19.8473,19.8473,19.7893,19.799,256500.0
2010-03-24 15:00:00,20.47,20.5,20.45,20.46,43500.0,19.7893,19.8183,19.77,19.7797,43500.0
2010-03-24 15:30:00,20.47,20.49,20.44,20.46,86100.0,19.7893,19.8087,19.7603,19.7797,86100.0
2010-03-25 09:30:00,20.56,20.59,20.5,20.53,27900.0,19.8763,19.9053,19.8183,19.8473,27900.0
2010-03-25 10:00:00,20.53,20.54,20.44,20.48,48900.0,19.8473,19.857,19.7603,19.799,48900.0
2010-03-25 10:30:00,20.48,20.56,20.48,20.56,29400.0,19.799,19.8763,19.799,19.8763,29400.0
2010-03-25 11:00:00,20.55,20.59,20.54,20.57,66600.0,19.8667,19.9053,19.857,19.886,66600.0
2010-03-25 11:30:00,20.59,20.67,20.59,20.67,157800.0,19.9053,19.9827,19.9053,19.9827,157800.0
2010-03-25 12:00:00,20.67,20.67,20.6,20.66,158700.0,19.9827,19.9827,19.915,19.973,158700.0
2010-03-25 12:30:00,20.66,20.69,20.64,20.64,54300.0,19.973,20.002,19.9537,19.9537,54300.0
2010-03-25 13:00:00,20.64,20.66,20.64,20.66,23700.0,19.9537,19.973,19.9537,19.973,23700.0
2010-03-25 13:30:00,20.62,20.63,20.54,20.56,66600.0,19.9343,19.944,19.857,19.8763,66600.0
2010-03-25 14:00:00,20.56,20.58,20.48,20.48,35100.0,19.8763,19.8957,19.799,19.799,35100.0
2010-03-25 14:30:00,20.47,20.48,20.43,20.44,33900.0,19.7893,19.799,19.7507,19.7603,33900.0
2010-03-25 15:00:00,20.43,20.51,20.43,20.45,33000.0,19.7507,19.828,19.7507,19.77,33000.0
2010-03-25 15:30:00,20.45,20.46,20.27,20.29,151200.0,19.77,19.7797,19.596,19.6153,151200.0
2010-03-26 09:30:00,20.31,20.42,20.31,20.39,11400.0,19.6346,19.741,19.6346,19.712,11400.0
2010-03-26 10:00:00,20.36,20.4,20.35,20.39,46500.0,19.683,19.7217,19.6733,19.712,46500.0
2010-03-26 10:30:00,20.39,20.41,20.34,20.34,48900.0,19.712,19.7313,19.6636,19.6636,48900.0
2010-03-26 11:00:00,20.35,20.39,20.32,20.37,51000.0,19.6733,19.712,19.6443,19.6926,51000.0
2010-03-26 11:30:00,20.37,20.37,20.3,20.3,34800.0,19.6926,19.6926,19.625,19.625,34800.0
2010-03-26 12:00:00,20.3,20.31,20.25,20.25,39900.0,19.625,19.6346,19.5766,19.5766,39900.0
2010-03-26 12:30:00,20.23,20.23,20.12,20.12,30000.0,19.5573,19.5573,19.451,19.451,30000.0
2010-03-26 13:00:00,20.14,20.14,20.05,20.06,50700.0,19.4703,19.4703,19.3833,19.393,50700.0
2010-03-26 13:30:00,20.05,20.09,20.04,20.06,37800.0,19.3833,19.422,19.3736,19.393,37800.0
2010-03-26 14:00:00,20.05,20.16,20.02,20.16,138600.0,19.3833,19.4896,19.3543,19.4896,138600.0
2010-03-26 14:30:00,20.16,20.18,20.1,20.11,75900.0,19.4896,19.509,19.4316,19.4413,75900.0
2010-03-26 15:00:00,20.11,20.12,20.08,20.09,45600.0,19.4413,19.451,19.4123,19.422,45600.0
2010-03-26 15:30:00,20.11,20.14,20.1,20.13,46800.0,19.4413,19.4703,19.4316,19.4606,46800.0
2010-03-29 09:30:00,20.24,20.27,20.19,20.19,62100.0,19.567,19.596,19.5186,19.5186,62100.0
2010-03-29 10:00:00,20.19,20.21,20.17,20.18,42300.0,19.5186,19.538,19.4993,19.509,42300.0
2010-03-29 10:30:00,20.19,20.23,20.17,20.23,10500.0,19.5186,19.5573,19.4993,19.5573,10500.0
2010-03-29 11:00:00,20.22,20.25,20.21,20.24,63000.0,19.5476,19.5766,19.538,19.567,63000.0
2010-03-29 11:30:00,20.23,20.24,20.22,20.24,5700.0,19.5573,19.567,19.5476,19.567,5700.0
2010-03-29 12:00:00,20.24,20.25,20.24,20.25,43500.0,19.567,19.5766,19.567,19.5766,43500.0
2010-03-29 12:30:00,20.25,20.25,20.21,20.23,18300.0,19.5766,19.5766,19.538,19.5573,18300.0
2010-03-29 13:00:00,20.23,20.26,20.23,20.23,29100.0,19.5573,19.5863,19.5573,19.5573,29100.0
2010-03-29 13:30:00,20.23,20.24,20.2,20.21,45000.0,19.5573,19.567,19.5283,19.538,45000.0
2010-03-29 14:00:00,20.22,20.23,20.18,20.19,33600.0,19.5476,19.5573,19.509,19.5186,33600.0
2010-03-29 14:30:00,20.2,20.22,20.18,20.21,9300.0,19.5283,19.5476,19.509,19.538,9300.0
2010-03-29 15:00:00,20.22,20.22,20.19,20.2,9900.0,19.5476,19.5476,19.5186,19.5283,9900.0
2010-03-29 15:30:00,20.21,20.23,20.2,20.23,189600.0,19.538,19.5573,19.5283,19.5573,189600.0
2010-03-30 09:30:00,20.23,20.23,20.11,20.17,55800.0,19.5573,19.5573,19.4413,19.4993,55800.0
2010-03-30 10:00:00,20.16,20.17,20.08,20.11,54000.0,19.4896,19.4993,19.4123,19.4413,54000.0
2010-03-30 10:30:00,20.12,20.18,20.12,20.15,28500.0,19.451,19.509,19.451,19.48,28500.0
2010-03-30 11:00:00,20.15,20.15,20.02,20.05,109800.0,19.48,19.48,19.3543,19.3833,109800.0
2010-03-30 11:30:00,20.06,20.08,20.06,20.07,7200.0,19.393,19.4123,19.393,19.4026,7200.0
2010-03-30 12:00:00,20.06,20.09,20.06,20.09,6300.0,19.393,19.422,19.393,19.422,6300.0
2010-03-30 12:30:00,20.09,20.11,20.09,20.11,21900.0,19.422,19.4413,19.422,19.4413,21900.0
2010-03-30 13:00:00,20.1,20.1,20.05,20.07,10200.0,19.4316,19.4316,19.3833,19.4026,10200.0
2010-03-30 13:30:00,20.08,20.09,20.05,20.09,13200.0,19.4123,19.422,19.3833,19.422,13200.0
2010-03-30 14:00:00,20.1,20.1,20.08,20.09,8700.0,19.4316,19.4316,19.4123,19.422,8700.0
2010-03-30 14:30:00,20.09,20.14,20.09,20.14,60600.0,19.422,19.4703,19.422,19.4703,60600.0
2010-03-30 15:00:00,20.14,20.15,20.1,20.12,38400.0,19.4703,19.48,19.4316,19.451,38400.0
2010-03-30 15:30:00,20.11,20.12,20.08,20.11,29700.0,19.4413,19.451,19.4123,19.4413,29700.0
2010-03-31 09:30:00,20.09,20.23,20.08,20.13,41400.0,19.422,19.5573,19.4123,19.4606,41400.0
2010-03-31 10:00:00,20.14,20.25,20.14,20.25,61800.0,19.4703,19.5766,19.4703,19.5766,61800.0
2010-03-31 10:30:00,20.23,20.25,20.18,20.19,25500.0,19.5573,19.5766,19.509,19.5186,25500.0
2010-03-31 11:00:00,20.16,20.19,20.14,20.14,59100.0,19.4896,19.5186,19.4703,19.4703,59100.0
2010-03-31 11:30:00,20.14,20.21,20.14,20.21,35400.0,19.4703,19.538,19.4703,19.538,35400.0
2010-03-31 12:00:00,20.19,20.19,20.16,20.19,19200.0,19.5186,19.5186,19.4896,19.5186,19200.0
2010-03-31 12:30:00,20.18,20.19,20.15,20.16,35700.0,19.509,19.5186,19.48,19.4896,35700.0
2010-03-31 13:00:00,20.15,20.19,20.14,20.19,24600.0,19.48,19.5186,19.4703,19.5186,24600.0
2010-03-31 13:30:00,20.17,20.18,20.16,20.17,22800.0,19.4993,19.509,19.4896,19.4993,22800.0
2010-03-31 14:00:00,20.17,20.2,20.16,20.18,44100.0,19.4993,19.5283,19.4896,19.509,44100.0
2010-03-31 14:30:00,20.18,20.18,20.07,20.08,102900.0,19.509,19.509,19.4026,19.4123,102900.0
2010-03-31 15:00:00,20.08,20.08,20.04,20.06,90900.0,19.4123,19.4123,19.3736,19.393,90900.0
2010-03-31 15:30:00,20.05,20.06,19.95,19.99,191100.0,19.3833,19.393,19.2866,19.3253,191100.0
2010-04-01 09:30:00,20.1,20.29,20.1,20.27,71100.0,19.4316,19.6153,19.4316,19.596,71100.0
2010-04-01 10:00:00,20.27,20.29,20.22,20.22,99000.0,19.596,19.6153,19.5476,19.5476,99000.0
2010-04-01 10:30:00,20.23,20.26,20.14,20.14,159000.0,19.5573,19.5863,19.4703,19.4703,159000.0
2010-04-01 11:00:00,20.15,20.16,20.09,20.13,96900.0,19.48,19.4896,19.422,19.4606,96900.0
2010-04-01 11:30:00,20.14,20.14,20.12,20.14,89400.0,19.4703,19.4703,19.451,19.4703,89400.0
2010-04-01 12:00:00,20.13,20.14,20.12,20.12,42300.0,19.4606,19.4703,19.451,19.451,42300.0
2010-04-01 12:30:00,20.13,20.15,20.12,20.15,101400.0,19.4606,19.48,19.451,19.48,101400.0
2010-04-01 13:00:00,20.15,20.16,20.13,20.16,66900.0,19.48,19.4896,19.4606,19.4896,66900.0
2010-04-01 13:30:00,20.15,20.16,20.03,20.04,151200.0,19.48,19.4896,19.364,19.3736,151200.0
2010-04-01 14:00:00,20.05,20.09,20.02,20.08,59700.0,19.3833,19.422,19.3543,19.4123,59700.0
2010-04-01 14:30:00,20.08,20.1,20.02,20.09,16200.0,19.4123,19.4316,19.3543,19.422,16200.0
2010-04-01 15:00:00,20.11,20.13,20.1,20.12,20400.0,19.4413,19.4606,19.4316,19.451,20400.0
2010-04-01 15:30:00,20.14,20.16,20.12,20.15,50700.0,19.4703,19.4896,19.451,19.48,50700.0
2010-04-05 09:30:00,20.23,20.31,20.15,20.28,69000.0,19.5573,19.6346,19.48,19.6056,69000.0
2010-04-05 10:00:00,20.29,20.34,20.29,20.32,41100.0,19.6153,19.6636,19.6153,19.6443,41100.0
2010-04-05 10:30:00,20.31,20.39,20.31,20.38,19200.0,19.6346,19.712,19.6346,19.7023,19200.0
2010-04-05 11:00:00,20.38,20.41,20.37,20.39,23400.0,19.7023,19.7313,19.6926,19.712,23400.0
2010-04-05 11:30:00,20.38,20.39,20.38,20.39,14700.0,19.7023,19.712,19.7023,19.712,14700.0
2010-04-05 12:00:00,20.39,20.39,20.37,20.37,17400.0,19.712,19.712,19.6926,19.6926,17400.0
2010-04-05 12:30:00,20.37,20.37,20.37,20.37,3900.0,19.6926,19.6926,19.6926,19.6926,3900.0
2010-04-05 13:00:00,20.35,20.37,20.35,20.37,3600.0,19.6733,19.6926,19.6733,19.6926,3600.0
2010-04-05 13:30:00,20.39,20.39,20.36,20.38,25200.0,19.712,19.712,19.683,19.7023,25200.0
2010-04-05 14:00:00,20.37,20.39,20.35,20.37,7200.0,19.6926,19.712,19.6733,19.6926,7200.0
2010-04-05 14:30:00,20.37,20.38,20.34,20.34,27300.0,19.6926,19.7023,19.6636,19.6636,27300.0
2010-04-05 15:00:00,20.34,20.35,20.33,20.34,28200.0,19.6636,19.6733,19.654,19.6636,28200.0
2010-04-05 15:30:00,20.34,20.39,20.33,20.38,70800.0,19.6636,19.712,19.654,19.7023,70800.0
2010-04-06 09:30:00,20.34,20.41,20.34,20.4,18900.0,19.6636,19.7313,19.6636,19.7217,18900.0
2010-04-06 10:00:00,20.36,20.39,20.33,20.38,85800.0,19.683,19.712,19.654,19.7023,85800.0
2010-04-06 10:30:00,20.38,20.38,20.36,20.38,7500.0,19.7023,19.7023,19.683,19.7023,7500.0
2010-04-06 11:00:00,20.39,20.39,20.34,20.35,15000.0,19.712,19.712,19.6636,19.6733,15000.0
2010-04-06 11:30:00,20.34,20.37,20.33,20.36,40500.0,19.6636,19.6926,19.654,19.683,40500.0
2010-04-06 12:00:00,20.36,20.39,20.35,20.35,22500.0,19.683,19.712,19.6733,19.6733,22500.0
2010-04-06 12:30:00,20.35,20.36,20.34,20.35,13200.0,19.6733,19.683,19.6636,19.6733,13200.0
2010-04-06 13:00:00,20.36,20.39,20.36,20.39,6900.0,19.683,19.712,19.683,19.712,6900.0
2010-04-06 13:30:00,20.38,20.39,20.37,20.38,15000.0,19.7023,19.712,19.6926,19.7023,15000.0
2010-04-06 14:00:00,20.38,20.46,20.38,20.43,47700.0,19.7023,19.7797,19.7023,19.7507,47700.0
2010-04-06 14:30:00,20.43,20.44,20.42,20.42,8700.0,19.7507,19.7603,19.741,19.741,8700.0
2010-04-06 15:00:00,20.42,20.44,20.37,20.38,24600.0,19.741,19.7603,19.6926,19.7023,24600.0
2010-04-06 15:30:00,20.36,20.38,20.34,20.34,19500.0,19.683,19.7023,19.6636,19.6636,19500.0
2010-04-07 09:30:00,20.36,20.39,20.32,20.39,60600.0,19.683,19.712,19.6443,19.712,60600.0
2010-04-07 10:00:00,20.38,20.41,20.35,20.37,64500.0,19.7023,19.7313,19.6733,19.6926,64500.0
2010-04-07 10:30:00,20.37,20.38,20.3,20.31,71100.0,19.6926,19.7023,19.625,19.6346,71100.0
2010-04-07 11:00:00,20.32,20.36,20.3,20.35,37500.0,19.6443,19.683,19.625,19.6733,37500.0
2010-04-07 11:30:00,20.33,20.34,20.3,20.33,17700.0,19.654,19.6636,19.625,19.654,17700.0
2010-04-07 12:00:00,20.33,20.34,20.28,20.29,68400.0,19.654,19.6636,19.6056,19.6153,68400.0
2010-04-07 12:30:00,20.3,20.3,20.28,20.29,59400.0,19.625,19.625,19.6056,19.6153,59400.0
2010-04-07 13:00:00,20.31,20.36,20.31,20.36,61200.0,19.6346,19.683,19.6346,19.683,61200.0
2010-04-07 13:30:00,20.36,20.36,20.33,20.34,40200.0,19.683,19.683,19.654,19.6636,40200.0
2010-04-07 14:00:00,20.33,20.34,20.28,20.28,39000.0,19.654,19.6636,19.6056,19.6056,39000.0
2010-04-07 14:30:00,20.28,20.29,20.23,20.23,82200.0,19.6056,19.6153,19.5573,19.5573,82200.0
2010-04-07 15:00:00,20.24,20.24,20.12,20.17,87600.0,19.567,19.567,19.451,19.4993,87600.0
2010-04-07 15:30:00,20.16,20.24,20.14,20.24,95400.0,19.4896,19.567,19.4703,19.567,95400.0
2010-04-08 09:30:00,20.18,20.21,20.04,20.07,27600.0,19.509,19.538,19.3736,19.4026,27600.0
2010-04-08 10:00:00,20.09,20.16,20.05,20.16,22800.0,19.422,19.4896,19.3833,19.4896,22800.0
2010-04-08 10:30:00,20.17,20.19,20.15,20.17,37800.0,19.4993,19.5186,19.48,19.4993,37800.0
2010-04-08 11:00:00,20.18,20.2,20.16,20.18,5400.0,19.509,19.5283,19.4896,19.509,5400.0
2010-04-08 11:30:00,20.17,20.27,20.17,20.27,8100.0,19.4993,19.596,19.4993,19.596,8100.0
2010-04-08 12:00:00,20.27,20.3,20.25,20.3,38700.0,19.596,19.625,19.5766,19.625,38700.0
2010-04-08 12:30:00,20.29,20.33,20.29,20.33,12600.0,19.6153,19.654,19.6153,19.654,12600.0
2010-04-08 13:00:00,20.37,20.37,20.33,20.33,11400.0,19.6926,19.6926,19.654,19.654,11400.0
2010-04-08 13:30:00,20.34,20.36,20.34,20.34,3600.0,19.6636,19.683,19.6636,19.6636,3600.0
2010-04-08 14:00:00,20.37,20.42,20.36,20.42,10800.0,19.6926,19.741,19.683,19.741,10800.0
2010-04-08 14:30:00,20.42,20.44,20.41,20.43,6300.0,19.741,19.7603,19.7313,19.7507,6300.0
2010-04-08 15:00:00,20.44,20.44,20.38,20.38,7200.0,19.7603,19.7603,19.7023,19.7023,7200.0
2010-04-08 15:30:00,20.38,20.4,20.38,20.39,16200.0,19.7023,19.7217,19.7023,19.712,16200.0
2010-04-09 09:30:00,20.37,20.38,20.18,20.26,65700.0,19.6926,19.7023,19.509,19.5863,65700.0
2010-04-09 10:00:00,20.28,20.39,20.28,20.36,42000.0,19.6056,19.712,19.6056,19.683,42000.0
2010-04-09 10:30:00,20.35,20.37,20.31,20.31,183600.0,19.6733,19.6926,19.6346,19.6346,183600.0
2010-04-09 11:00:00,20.31,20.33,20.29,20.31,248400.0,19.6346,19.654,19.6153,19.6346,248400.0
2010-04-09 11:30:00,20.31,20.33,20.28,20.3,123300.0,19.6346,19.654,19.6056,19.625,123300.0
2010-04-09 12:00:00,20.31,20.32,20.3,20.31,156900.0,19.6346,19.6443,19.625,19.6346,156900.0
2010-04-09 12:30:00,20.31,20.34,20.31,20.34,15600.0,19.6346,19.6636,19.6346,19.6636,15600.0
2010-04-09 13:00:00,20.33,20.34,20.32,20.33,21300.0,19.654,19.6636,19.6443,19.654,21300.0
2010-04-09 13:30:00,20.34,20.34,20.31,20.31,35400.0,19.6636,19.6636,19.6346,19.6346,35400.0
2010-04-09 14:00:00,20.3,20.34,20.3,20.33,10800.0,19.625,19.6636,19.625,19.654,10800.0
2010-04-09 14:30:00,20.33,20.35,20.33,20.35,12900.0,19.654,19.6733,19.654,19.6733,12900.0
2010-04-09 15:00:00,20.35,20.35,20.33,20.34,3000.0,19.6733,19.6733,19.654,19.6636,3000.0
2010-04-09 15:30:00,20.34,20.34,20.32,20.34,21300.0,19.6636,19.6636,19.6443,19.6636,21300.0
2010-04-12 09:30:00,20.39,20.39,20.25,20.25,159000.0,19.712,19.712,19.5766,19.5766,159000.0
2010-04-12 10:00:00,20.25,20.28,20.24,20.27,36000.0,19.5766,19.6056,19.567,19.596,36000.0
2010-04-12 10:30:00,20.26,20.26,20.21,20.25,70500.0,19.5863,19.5863,19.538,19.5766,70500.0
2010-04-12 11:00:00,20.25,20.27,20.24,20.27,12300.0,19.5766,19.596,19.567,19.596,12300.0
2010-04-12 11:30:00,20.29,20.3,20.26,20.27,58800.0,19.6153,19.625,19.5863,19.596,58800.0
2010-04-12 12:00:00,20.27,20.3,20.27,20.3,68700.0,19.596,19.625,19.596,19.625,68700.0
2010-04-12 12:30:00,20.29,20.33,20.29,20.33,24600.0,19.6153,19.654,19.6153,19.654,24600.0
2010-04-12 13:00:00,20.33,20.37,20.33,20.37,34200.0,19.654,19.6926,19.654,19.6926,34200.0
2010-04-12 13:30:00,20.37,20.38,20.36,20.36,8700.0,19.6926,19.7023,19.683,19.683,8700.0
2010-04-12 14:00:00,20.35,20.35,20.29,20.3,67200.0,19.6733,19.6733,19.6153,19.625,67200.0
2010-04-12 14:30:00,20.3,20.32,20.28,20.32,38100.0,19.625,19.6443,19.6056,19.6443,38100.0
2010-04-12 15:00:00,20.31,20.33,20.28,20.29,67200.0,19.6346,19.654,19.6056,19.6153,67200.0
2010-04-12 15:30:00,20.29,20.31,20.28,20.31,67500.0,19.6153,19.6346,19.6056,19.6346,67500.0
2010-04-13 09:30:00,20.27,20.4,20.26,20.35,57900.0,19.596,19.7217,19.5863,19.6733,57900.0
2010-04-13 10:00:00,20.35,20.38,20.27,20.28,99900.0,19.6733,19.7023,19.596,19.6056,99900.0
2010-04-13 10:30:00,20.27,20.3,20.22,20.27,117600.0,19.596,19.625,19.5476,19.596,117600.0
2010-04-13 11:00:00,20.28,20.31,20.26,20.3,85800.0,19.6056,19.6346,19.5863,19.625,85800.0
2010-04-13 11:30:00,20.3,20.31,20.26,20.27,36600.0,19.625,19.6346,19.5863,19.596,36600.0
2010-04-13 12:00:00,20.26,20.28,20.23,20.26,24000.0,19.5863,19.6056,19.5573,19.5863,24000.0
2010-04-13 12:30:00,20.26,20.28,20.24,20.27,29700.0,19.5863,19.6056,19.567,19.596,29700.0
2010-04-13 13:00:00,20.27,20.3,20.26,20.26,21300.0,19.596,19.625,19.5863,19.5863,21300.0
2010-04-13 13:30:00,20.25,20.31,20.25,20.3,46800.0,19.5766,19.6346,19.5766,19.625,46800.0
2010-04-13 14:00:00,20.29,20.3,20.27,20.28,40200.0,19.6153,19.625,19.596,19.6056,40200.0
2010-04-13 14:30:00,20.28,20.3,20.26,20.28,59400.0,19.6056,19.625,19.5863,19.6056,59400.0
2010-04-13 15:00:00,20.27,20.3,20.27,20.3,45600.0,19.596,19.625,19.596,19.625,45600.0
2010-04-13 15:30:00,20.3,20.32,20.28,20.3,123900.0,19.625,19.6443,19.6056,19.625,123900.0
2010-04-14 09:30:00,20.34,20.36,20.3,20.34,33600.0,19.6636,19.683,19.625,19.6636,33600.0
2010-04-14 10:00:00,20.34,20.36,20.32,20.35,11700.0,19.6636,19.683,19.6443,19.6733,11700.0
2010-04-14 10:30:00,20.35,20.38,20.32,20.38,62400.0,19.6733,19.7023,19.6443,19.7023,62400.0
2010-04-14 11:00:00,20.38,20.41,20.36,20.39,133200.0,19.7023,19.7313,19.683,19.712,133200.0
2010-04-14 11:30:00,20.39,20.44,20.38,20.43,33600.0,19.712,19.7603,19.7023,19.7507,33600.0
2010-04-14 12:00:00,20.43,20.44,20.41,20.42,75900.0,19.7507,19.7603,19.7313,19.741,75900.0
2010-04-14 12:30:00,20.42,20.44,20.42,20.42,82800.0,19.741,19.7603,19.741,19.741,82800.0
2010-04-14 13:00:00,20.42,20.48,20.42,20.48,36000.0,19.741,19.799,19.741,19.799,36000.0
2010-04-14 13:30:00,20.5,20.5,20.46,20.46,12000.0,19.8183,19.8183,19.7797,19.7797,12000.0
2010-04-14 14:00:00,20.47,20.48,20.46,20.47,18300.0,19.7893,19.799,19.7797,19.7893,18300.0
2010-04-14 14:30:00,20.48,20.5,20.47,20.48,27300.0,19.799,19.8183,19.7893,19.799,27300.0
2010-04-14 15:00:00,20.48,20.5,20.48,20.5,15600.0,19.799,19.8183,19.799,19.8183,15600.0
2010-04-14 15:30:00,20.5,20.53,20.5,20.53,51300.0,19.8183,19.8473,19.8183,19.8473,51300.0
2010-04-15 09:30:00,20.52,20.58,20.44,20.44,19200.0,19.8377,19.8957,19.7603,19.7603,19200.0
2010-04-15 10:00:00,20.45,20.49,20.43,20.48,57000.0,19.77,19.8087,19.7507,19.799,57000.0
2010-04-15 10:30:00,20.47,20.52,20.47,20.51,25500.0,19.7893,19.8377,19.7893,19.828,25500.0
2010-04-15 11:00:00,20.51,20.52,20.44,20.45,40800.0,19.828,19.8377,19.7603,19.77,40800.0
2010-04-15 11:30:00,20.45,20.47,20.42,20.43,20400.0,19.77,19.7893,19.741,19.7507,20400.0
2010-04-15 12:00:00,20.43,20.43,20.4,20.41,25200.0,19.7507,19.7507,19.7217,19.7313,25200.0
2010-04-15 12:30:00,20.41,20.45,20.41,20.45,9000.0,19.7313,19.77,19.7313,19.77,9000.0
2010-04-15 13:00:00,20.45,20.46,20.44,20.46,12600.0,19.77,19.7797,19.7603,19.7797,12600.0
2010-04-15 13:30:00,20.46,20.46,20.44,20.45,6900.0,19.7797,19.7797,19.7603,19.77,6900.0
2010-04-15 14:00:00,20.45,20.47,20.45,20.46,12600.0,19.77,19.7893,19.77,19.7797,12600.0
2010-04-15 14:30:00,20.47,20.49,20.46,20.49,17700.0,19.7893,19.8087,19.7797,19.8087,17700.0
2010-04-15 15:00:00,20.49,20.49,20.47,20.47,23700.0,19.8087,19.8087,19.7893,19.7893,23700.0
2010-04-15 15:30:00,20.48,20.5,20.47,20.48,36600.0,19.799,19.8183,19.7893,19.799,36600.0
2010-04-16 09:30:00,20.45,20.48,20.33,20.33,142500.0,19.77,19.799,19.654,19.654,142500.0
2010-04-16 10:00:00,20.33,20.44,20.32,20.44,85800.0,19.654,19.7603,19.6443,19.7603,85800.0
2010-04-16 10:30:00,20.44,20.46,20.32,20.38,137700.0,19.7603,19.7797,19.6443,19.7023,137700.0
2010-04-16 11:00:00,20.37,20.42,20.31,20.32,165300.0,19.6926,19.741,19.6346,19.6443,165300.0
2010-04-16 11:30:00,20.3,20.33,20.2,20.23,154200.0,19.625,19.654,19.5283,19.5573,154200.0
2010-04-16 12:00:00,20.2,20.22,20.18,20.19,43200.0,19.5283,19.5476,19.509,19.5186,43200.0
2010-04-16 12:30:00,20.18,20.23,20.1,20.23,97500.0,19.509,19.5573,19.4316,19.5573,97500.0
2010-04-16 13:00:00,20.23,20.26,20.21,20.24,61800.0,19.5573,19.5863,19.538,19.567,61800.0
2010-04-16 13:30:00,20.24,20.24,20.21,20.21,20400.0,19.567,19.567,19.538,19.538,20400.0
2010-04-16 14:00:00,20.22,20.29,20.22,20.29,8100.0,19.5476,19.6153,19.5476,19.6153,8100.0
2010-04-16 14:30:00,20.28,20.31,20.28,20.3,9000.0,19.6056,19.6346,19.6056,19.625,9000.0
2010-04-16 15:00:00,20.32,20.32,20.27,20.27,28200.0,19.6443,19.6443,19.596,19.596,28200.0
2010-04-16 15:30:00,20.26,20.33,20.25,20.3,35700.0,19.5863,19.654,19.5766,19.625,35700.0
2010-04-19 09:30:00,20.25,20.36,20.2,20.35,24600.0,19.5766,19.683,19.5283,19.6733,24600.0
2010-04-19 10:00:00,20.34,20.4,20.33,20.36,16500.0,19.6636,19.7217,19.654,19.683,16500.0
2010-04-19 10:30:00,20.36,20.38,20.29,20.29,42900.0,19.683,19.7023,19.6153,19.6153,42900.0
2010-04-19 11:00:00,20.3,20.31,20.26,20.26,45600.0,19.625,19.6346,19.5863,19.5863,45600.0
2010-04-19 11:30:00,20.27,20.29,20.11,20.13,16500.0,19.596,19.6153,19.4413,19.4606,16500.0
2010-04-19 12:00:00,20.12,20.13,20.05,20.07,31800.0,19.451,19.4606,19.3833,19.4026,31800.0
2010-04-19 12:30:00,20.07,20.1,20.06,20.1,14700.0,19.4026,19.4316,19.393,19.4316,14700.0
2010-04-19 13:00:00,20.1,20.1,20.04,20.04,14400.0,19.4316,19.4316,19.3736,19.3736,14400.0
2010-04-19 13:30:00,20.05,20.05,19.97,19.97,110700.0,19.3833,19.3833,19.3059,19.3059,110700.0
2010-04-19 14:00:00,19.97,20.06,19.95,20.06,97200.0,19.3059,19.393,19.2866,19.393,97200.0
2010-04-19 14:30:00,20.07,20.1,20.06,20.09,21000.0,19.4026,19.4316,19.393,19.422,21000.0
2010-04-19 15:00:00,20.1,20.12,20.1,20.11,23400.0,19.4316,19.451,19.4316,19.4413,23400.0
2010-04-19 15:30:00,20.11,20.13,20.09,20.13,128400.0,19.4413,19.4606,19.422,19.4606,128400.0
2010-04-20 09:30:00,20.12,20.12,20.01,20.06,46200.0,19.451,19.451,19.3446,19.393,46200.0
2010-04-20 10:00:00,20.04,20.04,19.95,19.98,30300.0,19.3736,19.3736,19.2866,19.3156,30300.0
2010-04-20 10:30:00,19.97,20.01,19.97,19.98,15000.0,19.3059,19.3446,19.3059,19.3156,15000.0
2010-04-20 11:00:00,19.98,20.02,19.98,19.98,11100.0,19.3156,19.3543,19.3156,19.3156,11100.0
2010-04-20 11:30:00,19.98,20.01,19.96,20.01,4200.0,19.3156,19.3446,19.2963,19.3446,4200.0
2010-04-20 12:00:00,20.0,20.06,19.99,20.05,8100.0,19.335,19.393,19.3253,19.3833,8100.0
2010-04-20 12:30:00,20.07,20.08,20.05,20.07,5700.0,19.4026,19.4123,19.3833,19.4026,5700.0
2010-04-20 13:00:00,20.07,20.08,20.07,20.08,11100.0,19.4026,19.4123,19.4026,19.4123,11100.0
2010-04-20 13:30:00,20.08,20.14,20.08,20.14,16800.0,19.4123,19.4703,19.4123,19.4703,16800.0
2010-04-20 14:00:00,20.15,20.17,20.14,20.15,45000.0,19.48,19.4993,19.4703,19.48,45000.0
2010-04-20 14:30:00,20.15,20.17,20.14,20.14,15300.0,19.48,19.4993,19.4703,19.4703,15300.0
2010-04-20 15:00:00,20.15,20.17,20.13,20.13,23100.0,19.48,19.4993,19.4606,19.4606,23100.0
2010-04-20 15:30:00,20.13,20.19,20.13,20.19,27900.0,19.4606,19.5186,19.4606,19.5186,27900.0
2010-04-21 09:30:00,20.25,20.25,19.97,20.07,8400.0,19.5766,19.5766,19.3059,19.4026,8400.0
2010-04-21 10:00:00,20.05,20.05,19.96,19.96,24000.0,19.3833,19.3833,19.2963,19.2963,24000.0
2010-04-21 10:30:00,19.95,19.98,19.94,19.95,20400.0,19.2866,19.3156,19.2769,19.2866,20400.0
2010-04-21 11:00:00,19.95,19.96,19.88,19.89,49800.0,19.2866,19.2963,19.2189,19.2286,49800.0
2010-04-21 11:30:00,19.9,19.9,19.78,19.82,338700.0,19.2383,19.2383,19.1223,19.1609,338700.0
2010-04-21 12:00:00,19.81,19.81,19.8,19.81,12600.0,19.1513,19.1513,19.1416,19.1513,12600.0
2010-04-21 12:30:00,19.81,19.86,19.81,19.83,48900.0,19.1513,19.1996,19.1513,19.1706,48900.0
2010-04-21 13:00:00,19.83,19.84,19.8,19.8,29100.0,19.1706,19.1803,19.1416,19.1416,29100.0
2010-04-21 13:30:00,19.81,19.84,19.8,19.83,26400.0,19.1513,19.1803,19.1416,19.1706,26400.0
2010-04-21 14:00:00,19.83,19.83,19.77,19.78,48600.0,19.1706,19.1706,19.1126,19.1223,48600.0
2010-04-21 14:30:00,19.76,19.79,19.74,19.79,26700.0,19.1029,19.1319,19.0836,19.1319,26700.0
2010-04-21 15:00:00,19.8,19.85,19.79,19.83,97500.0,19.1416,19.1899,19.1319,19.1706,97500.0
2010-04-21 15:30:00,19.82,19.87,19.82,19.84,79200.0,19.1609,19.2093,19.1609,19.1803,79200.0
2010-04-22 09:30:00,19.61,19.67,19.35,19.45,169500.0,18.9579,19.0159,18.7066,18.8032,169500.0
2010-04-22 10:00:00,19.46,19.54,19.44,19.53,117300.0,18.8129,18.8902,18.7936,18.8806,117300.0
2010-04-22 10:30:00,19.53,19.56,19.49,19.54,52800.0,18.8806,18.9096,18.8419,18.8902,52800.0
2010-04-22 11:00:00,19.52,19.53,19.49,19.5,126000.0,18.8709,18.8806,18.8419,18.8516,126000.0
2010-04-22 11:30:00,19.5,19.52,19.48,19.5,71700.0,18.8516,18.8709,18.8322,18.8516,71700.0
2010-04-22 12:00:00,19.48,19.53,19.48,19.52,16500.0,18.8322,18.8806,18.8322,18.8709,16500.0
2010-04-22 12:30:00,19.51,19.54,19.51,19.54,139200.0,18.8612,18.8902,18.8612,18.8902,139200.0
2010-04-22 13:00:00,19.56,19.63,19.56,19.61,89700.0,18.9096,18.9773,18.9096,18.9579,89700.0
2010-04-22 13:30:00,19.61,19.69,19.61,19.69,91200.0,18.9579,19.0353,18.9579,19.0353,91200.0
2010-04-22 14:00:00,19.68,19.75,19.67,19.75,27000.0,19.0256,19.0933,19.0159,19.0933,27000.0
2010-04-22 14:30:00,19.72,19.73,19.67,19.68,30000.0,19.0643,19.0739,19.0159,19.0256,30000.0
2010-04-22 15:00:00,19.68,19.73,19.68,19.73,26100.0,19.0256,19.0739,19.0256,19.0739,26100.0
2010-04-22 15:30:00,19.73,19.73,19.68,19.69,83700.0,19.0739,19.0739,19.0256,19.0353,83700.0
2010-04-23 09:30:00,19.72,19.88,19.71,19.87,30600.0,19.0643,19.2189,19.0546,19.2093,30600.0
2010-04-23 10:00:00,19.89,20.03,19.89,19.97,151200.0,19.2286,19.364,19.2286,19.3059,151200.0
2010-04-23 10:30:00,19.95,19.98,19.89,19.91,108900.0,19.2866,19.3156,19.2286,19.2479,108900.0
2010-04-23 11:00:00,19.91,19.95,19.89,19.9,31500.0,19.2479,19.2866,19.2286,19.2383,31500.0
2010-04-23 11:30:00,19.89,19.91,19.87,19.89,12000.0,19.2286,19.2479,19.2093,19.2286,12000.0
2010-04-23 12:00:00,19.92,19.93,19.91,19.92,3300.0,19.2576,19.2673,19.2479,19.2576,3300.0
2010-04-23 12:30:00,19.92,19.95,19.92,19.94,10500.0,19.2576,19.2866,19.2576,19.2769,10500.0
2010-04-23 13:00:00,19.94,19.94,19.91,19.91,3900.0,19.2769,19.2769,19.2479,19.2479,3900.0
2010-04-23 13:30:00,19.89,19.93,19.88,19.93,9300.0,19.2286,19.2673,19.2189,19.2673,9300.0
2010-04-23 14:00:00,19.92,19.96,19.92,19.95,5100.0,19.2576,19.2963,19.2576,19.2866,5100.0
2010-04-23 14:30:00,19.95,20.02,19.94,20.02,12000.0,19.2866,19.3543,19.2769,19.3543,12000.0
2010-04-23 15:00:00,20.01,20.01,19.99,20.0,12000.0,19.3446,19.3446,19.3253,19.335,12000.0
2010-04-23 15:30:00,20.0,20.06,20.0,20.03,51300.0,19.335,19.393,19.335,19.364,51300.0
2010-04-26 09:30:00,20.01,20.13,20.01,20.06,106800.0,19.3446,19.4606,19.3446,19.393,106800.0
2010-04-26 10:00:00,20.07,20.15,20.07,20.15,19200.0,19.4026,19.48,19.4026,19.48,19200.0
2010-04-26 10:30:00,20.14,20.21,20.14,20.19,32700.0,19.4703,19.538,19.4703,19.5186,32700.0
2010-04-26 11:00:00,20.18,20.19,20.12,20.13,47100.0,19.509,19.5186,19.451,19.4606,47100.0
2010-04-26 11:30:00,20.13,20.14,20.09,20.1,52800.0,19.4606,19.4703,19.422,19.4316,52800.0
2010-04-26 12:00:00,20.09,20.1,20.05,20.05,226200.0,19.422,19.4316,19.3833,19.3833,226200.0
2010-04-26 12:30:00,20.04,20.05,20.03,20.05,20700.0,19.3736,19.3833,19.364,19.3833,20700.0
2010-04-26 13:00:00,20.05,20.08,20.05,20.08,5700.0,19.3833,19.4123,19.3833,19.4123,5700.0
2010-04-26 13:30:00,20.06,20.06,20.01,20.02,13200.0,19.393,19.393,19.3446,19.3543,13200.0
2010-04-26 14:00:00,20.02,20.03,19.99,20.02,12600.0,19.3543,19.364,19.3253,19.3543,12600.0
2010-04-26 14:30:00,20.03,20.04,20.0,20.0,5400.0,19.364,19.3736,19.335,19.335,5400.0
2010-04-26 15:00:00,20.0,20.0,19.9,19.92,33300.0,19.335,19.335,19.2383,19.2576,33300.0
2010-04-26 15:30:00,19.92,19.94,19.89,19.89,75900.0,19.2576,19.2769,19.2286,19.2286,75900.0
2010-04-27 09:30:00,19.8,20.11,19.8,20.04,103800.0,19.1416,19.4413,19.1416,19.3736,103800.0
2010-04-27 10:00:00,20.06,20.07,19.99,20.05,28200.0,19.393,19.4026,19.3253,19.3833,28200.0
2010-04-27 10:30:00,20.05,20.06,20.0,20.02,24300.0,19.3833,19.393,19.335,19.3543,24300.0
2010-04-27 11:00:00,20.02,20.04,19.81,19.82,58500.0,19.3543,19.3736,19.1513,19.1609,58500.0
2010-04-27 11:30:00,19.8,19.8,19.68,19.69,178200.0,19.1416,19.1416,19.0256,19.0353,178200.0
2010-04-27 12:00:00,19.7,19.72,19.65,19.67,63000.0,19.0449,19.0643,18.9966,19.0159,63000.0
2010-04-27 12:30:00,19.68,19.72,19.67,19.71,46500.0,19.0256,19.0643,19.0159,19.0546,46500.0
2010-04-27 13:00:00,19.71,19.78,19.7,19.77,30900.0,19.0546,19.1223,19.0449,19.1126,30900.0
2010-04-27 13:30:00,19.78,19.8,19.77,19.79,6600.0,19.1223,19.1416,19.1126,19.1319,6600.0
2010-04-27 14:00:00,19.8,19.8,19.75,19.77,32700.0,19.1416,19.1416,19.0933,19.1126,32700.0
2010-04-27 14:30:00,19.76,19.76,19.7,19.71,25500.0,19.1029,19.1029,19.0449,19.0546,25500.0
2010-04-27 15:00:00,19.72,19.77,19.71,19.73,29400.0,19.0643,19.1126,19.0546,19.0739,29400.0
2010-04-27 15:30:00,19.73,19.74,19.61,19.63,81300.0,19.0739,19.0836,18.9579,18.9773,81300.0
2010-04-28 09:30:00,19.67,19.72,19.67,19.7,101400.0,19.0159,19.0643,19.0159,19.0449,101400.0
2010-04-28 10:00:00,19.68,19.75,19.64,19.74,23700.0,19.0256,19.0933,18.9869,19.0836,23700.0
2010-04-28 10:30:00,19.74,19.74,19.66,19.69,26400.0,19.0836,19.0836,19.0063,19.0353,26400.0
2010-04-28 11:00:00,19.7,19.77,19.67,19.67,59100.0,19.0449,19.1126,19.0159,19.0159,59100.0
2010-04-28 11:30:00,19.69,19.7,19.61,19.68,102300.0,19.0353,19.0449,18.9579,19.0256,102300.0
2010-04-28 12:00:00,19.68,19.68,19.65,19.65,4800.0,19.0256,19.0256,18.9966,18.9966,4800.0
2010-04-28 12:30:00,19.63,19.67,19.63,19.67,49800.0,18.9773,19.0159,18.9773,19.0159,49800.0
2010-04-28 13:00:00,19.66,19.67,19.66,19.67,24300.0,19.0063,19.0159,19.0063,19.0159,24300.0
2010-04-28 13:30:00,19.66,19.7,19.66,19.69,4200.0,19.0063,19.0449,19.0063,19.0353,4200.0
2010-04-28 14:00:00,19.69,19.79,19.69,19.79,41700.0,19.0353,19.1319,19.0353,19.1319,41700.0
2010-04-28 14:30:00,19.77,19.79,19.71,19.77,40800.0,19.1126,19.1319,19.0546,19.1126,40800.0
2010-04-28 15:00:00,19.78,19.78,19.74,19.75,63000.0,19.1223,19.1223,19.0836,19.0933,63000.0
2010-04-28 15:30:00,19.76,19.78,19.67,19.7,46500.0,19.1029,19.1223,19.0159,19.0449,46500.0
2010-04-29 09:30:00,19.82,19.93,19.82,19.85,12600.0,19.1609,19.2673,19.1609,19.1899,12600.0
2010-04-29 10:00:00,19.84,19.91,19.84,19.91,10200.0,19.1803,19.2479,19.1803,19.2479,10200.0
2010-04-29 10:30:00,19.9,19.94,19.89,19.93,18300.0,19.2383,19.2769,19.2286,19.2673,18300.0
2010-04-29 11:00:00,19.93,19.94,19.9,19.9,9000.0,19.2673,19.2769,19.2383,19.2383,9000.0
2010-04-29 11:30:00,19.91,19.94,19.89,19.92,13800.0,19.2479,19.2769,19.2286,19.2576,13800.0
2010-04-29 12:00:00,19.89,19.96,19.87,19.96,106200.0,19.2286,19.2963,19.2093,19.2963,106200.0
2010-04-29 12:30:00,20.0,20.5,20.0,20.47,547500.0,19.335,19.8183,19.335,19.7893,547500.0
2010-04-29 13:00:00,20.47,20.66,20.26,20.44,323400.0,19.7893,19.973,19.5863,19.7603,323400.0
2010-04-29 13:30:00,20.45,20.53,20.28,20.3,99000.0,19.77,19.8473,19.6056,19.625,99000.0
2010-04-29 14:00:00,20.29,20.44,20.28,20.4,68400.0,19.6153,19.7603,19.6056,19.7217,68400.0
2010-04-29 14:30:00,20.4,20.46,20.38,20.41,116700.0,19.7217,19.7797,19.7023,19.7313,116700.0
2010-04-29 15:00:00,20.41,20.57,20.4,20.45,408300.0,19.7313,19.886,19.7217,19.77,408300.0
2010-04-29 15:30:00,20.46,20.46,20.23,20.28,676200.0,19.7797,19.7797,19.5573,19.6056,676200.0
2010-04-30 09:30:00,20.19,20.53,20.19,20.45,82800.0,19.5186,19.8473,19.5186,19.77,82800.0
2010-04-30 10:00:00,20.45,20.46,20.35,20.43,257100.0,19.77,19.7797,19.6733,19.7507,257100.0
2010-04-30 10:30:00,20.43,20.47,20.41,20.43,38100.0,19.7507,19.7893,19.7313,19.7507,38100.0
2010-04-30 11:00:00,20.45,20.5,20.41,20.45,15900.0,19.77,19.8183,19.7313,19.77,15900.0
2010-04-30 11:30:00,20.45,20.48,20.45,20.45,6000.0,19.77,19.799,19.77,19.77,6000.0
2010-04-30 12:00:00,20.43,20.43,20.33,20.37,17400.0,19.7507,19.7507,19.654,19.6926,17400.0
2010-04-30 12:30:00,20.38,20.39,20.26,20.27,135000.0,19.7023,19.712,19.5863,19.596,135000.0
2010-04-30 13:00:00,20.28,20.31,20.23,20.3,124500.0,19.6056,19.6346,19.5573,19.625,124500.0
2010-04-30 13:30:00,20.26,20.28,20.21,20.21,12000.0,19.5863,19.6056,19.538,19.538,12000.0
2010-04-30 14:00:00,20.21,20.24,20.21,20.23,12000.0,19.538,19.567,19.538,19.5573,12000.0
2010-04-30 14:30:00,20.22,20.22,20.16,20.17,16200.0,19.5476,19.5476,19.4896,19.4993,16200.0
2010-04-30 15:00:00,20.17,20.2,20.14,20.17,60900.0,19.4993,19.5283,19.4703,19.4993,60900.0
2010-04-30 15:30:00,20.17,20.19,20.12,20.14,34800.0,19.4993,19.5186,19.451,19.4703,34800.0
2010-05-03 09:30:00,20.16,20.29,20.11,20.15,149400.0,19.4896,19.6153,19.4413,19.48,149400.0
2010-05-03 10:00:00,20.16,20.25,20.16,20.23,18000.0,19.4896,19.5766,19.4896,19.5573,18000.0
2010-05-03 10:30:00,20.25,20.3,20.23,20.27,12000.0,19.5766,19.625,19.5573,19.596,12000.0
2010-05-03 11:00:00,20.28,20.29,20.24,20.28,6000.0,19.6056,19.6153,19.567,19.6056,6000.0
2010-05-03 11:30:00,20.3,20.34,20.3,20.33,52800.0,19.625,19.6636,19.625,19.654,52800.0
2010-05-03 12:00:00,20.33,20.44,20.33,20.44,15600.0,19.654,19.7603,19.654,19.7603,15600.0
2010-05-03 12:30:00,20.44,20.46,20.43,20.46,38700.0,19.7603,19.7797,19.7507,19.7797,38700.0
2010-05-03 13:00:00,20.44,20.46,20.43,20.46,3000.0,19.7603,19.7797,19.7507,19.7797,3000.0
2010-05-03 13:30:00,20.46,20.49,20.46,20.48,29100.0,19.7797,19.8087,19.7797,19.799,29100.0
2010-05-03 14:00:00,20.45,20.5,20.45,20.49,86700.0,19.77,19.8183,19.77,19.8087,86700.0
2010-05-03 14:30:00,20.49,20.49,20.45,20.45,37200.0,19.8087,19.8087,19.77,19.77,37200.0
2010-05-03 15:00:00,20.44,20.46,20.42,20.42,45600.0,19.7603,19.7797,19.741,19.741,45600.0
2010-05-03 15:30:00,20.43,20.46,20.42,20.42,87900.0,19.7507,19.7797,19.741,19.741,87900.0
2010-05-04 09:30:00,20.16,20.16,20.03,20.08,180300.0,19.4896,19.4896,19.364,19.4123,180300.0
2010-05-04 10:00:00,20.07,20.14,20.04,20.09,102000.0,19.4026,19.4703,19.3736,19.422,102000.0
2010-05-04 10:30:00,20.06,20.06,19.9,19.9,126600.0,19.393,19.393,19.2383,19.2383,126600.0
2010-05-04 11:00:00,19.91,19.91,19.84,19.87,49800.0,19.2479,19.2479,19.1803,19.2093,49800.0
2010-05-04 11:30:00,19.87,19.9,19.85,19.87,18300.0,19.2093,19.2383,19.1899,19.2093,18300.0
2010-05-04 12:00:00,19.88,19.88,19.76,19.77,30600.0,19.2189,19.2189,19.1029,19.1126,30600.0
2010-05-04 12:30:00,19.77,19.84,19.76,19.84,85500.0,19.1126,19.1803,19.1029,19.1803,85500.0
2010-05-04 13:00:00,19.84,19.86,19.82,19.86,6300.0,19.1803,19.1996,19.1609,19.1996,6300.0
2010-05-04 13:30:00,19.87,19.91,19.85,19.89,5400.0,19.2093,19.2479,19.1899,19.2286,5400.0
2010-05-04 14:00:00,19.9,19.91,19.84,19.86,41400.0,19.2383,19.2479,19.1803,19.1996,41400.0
2010-05-04 14:30:00,19.86,19.87,19.8,19.84,52800.0,19.1996,19.2093,19.1416,19.1803,52800.0
2010-05-04 15:00:00,19.82,19.88,19.8,19.85,120000.0,19.1609,19.2189,19.1416,19.1899,120000.0
2010-05-04 15:30:00,19.86,19.91,19.77,19.87,185700.0,19.1996,19.2479,19.1126,19.2093,185700.0
2010-05-05 09:30:00,19.65,19.65,18.94,19.25,749700.0,18.9966,18.9966,18.3102,18.6099,749700.0
2010-05-05 10:00:00,19.23,19.43,19.23,19.42,105900.0,18.5906,18.7839,18.5906,18.7742,105900.0
2010-05-05 10:30:00,19.41,19.45,19.31,19.42,144000.0,18.7646,18.8032,18.6679,18.7742,144000.0
2010-05-05 11:00:00,19.41,19.41,19.32,19.4,17100.0,18.7646,18.7646,18.6776,18.7549,17100.0
2010-05-05 11:30:00,19.38,19.54,19.37,19.52,28800.0,18.7356,18.8902,18.7259,18.8709,28800.0
2010-05-05 12:00:00,19.53,19.54,19.46,19.48,39600.0,18.8806,18.8902,18.8129,18.8322,39600.0
2010-05-05 12:30:00,19.46,19.48,19.4,19.44,10800.0,18.8129,18.8322,18.7549,18.7936,10800.0
2010-05-05 13:00:00,19.41,19.41,19.39,19.4,2700.0,18.7646,18.7646,18.7452,18.7549,2700.0
2010-05-05 13:30:00,19.41,19.47,19.41,19.46,8700.0,18.7646,18.8226,18.7646,18.8129,8700.0
2010-05-05 14:00:00,19.43,19.47,19.43,19.44,11400.0,18.7839,18.8226,18.7839,18.7936,11400.0
2010-05-05 14:30:00,19.44,19.44,19.35,19.4,33600.0,18.7936,18.7936,18.7066,18.7549,33600.0
2010-05-05 15:00:00,19.39,19.42,19.38,19.41,12900.0,18.7452,18.7742,18.7356,18.7646,12900.0
2010-05-05 15:30:00,19.42,19.46,19.37,19.42,76500.0,18.7742,18.8129,18.7259,18.7742,76500.0
2010-05-06 09:30:00,19.28,19.36,19.25,19.27,164700.0,18.6389,18.7162,18.6099,18.6292,164700.0
2010-05-06 10:00:00,19.3,19.3,19.19,19.19,113400.0,18.6582,18.6582,18.5519,18.5519,113400.0
2010-05-06 10:30:00,19.19,19.2,19.05,19.05,321600.0,18.5519,18.5616,18.4165,18.4165,321600.0
2010-05-06 11:00:00,19.04,19.05,18.85,18.92,187800.0,18.4069,18.4165,18.2232,18.2909,187800.0
2010-05-06 11:30:00,18.86,18.86,18.74,18.77,111300.0,18.2329,18.2329,18.1169,18.1459,111300.0
2010-05-06 12:00:00,18.78,18.89,18.78,18.84,54300.0,18.1555,18.2619,18.1555,18.2135,54300.0
2010-05-06 12:30:00,18.85,18.86,18.77,18.78,78000.0,18.2232,18.2329,18.1459,18.1555,78000.0
2010-05-06 13:00:00,18.78,18.79,18.67,18.7,167100.0,18.1555,18.1652,18.0492,18.0782,167100.0
2010-05-06 13:30:00,18.7,18.71,18.62,18.62,93600.0,18.0782,18.0878,18.0008,18.0008,93600.0
2010-05-06 14:00:00,18.62,18.64,18.22,18.3,216900.0,18.0008,18.0202,17.6141,17.6915,216900.0
2010-05-06 14:30:00,18.32,18.33,15.67,18.22,255000.0,17.7108,17.7205,15.1489,17.6141,255000.0
2010-05-06 15:00:00,18.21,18.8,15.92,18.32,275700.0,17.6045,18.1749,15.3906,17.7108,275700.0
2010-05-06 15:30:00,18.32,18.72,18.32,18.59,341100.0,17.7108,18.0975,17.7108,17.9718,341100.0
2010-05-07 09:30:00,18.42,18.74,18.28,18.29,316200.0,17.8075,18.1169,17.6721,17.6818,316200.0
2010-05-07 10:00:00,18.28,18.32,17.52,17.58,605400.0,17.6721,17.7108,16.9374,16.9954,605400.0
2010-05-07 10:30:00,17.58,17.86,17.58,17.8,181500.0,16.9954,17.2661,16.9954,17.2081,181500.0
2010-05-07 11:00:00,17.87,18.27,17.8,18.13,226800.0,17.2758,17.6625,17.2081,17.5271,226800.0
2010-05-07 11:30:00,18.01,18.14,17.95,18.14,114600.0,17.4111,17.5368,17.3531,17.5368,114600.0
2010-05-07 12:00:00,18.1,18.37,18.07,18.21,89700.0,17.4981,17.7592,17.4691,17.6045,89700.0
2010-05-07 12:30:00,18.17,18.22,18.11,18.15,220500.0,17.5658,17.6141,17.5078,17.5465,220500.0
2010-05-07 13:00:00,18.11,18.15,18.0,18.04,283200.0,17.5078,17.5465,17.4015,17.4401,283200.0
2010-05-07 13:30:00,18.05,18.17,18.05,18.05,80100.0,17.4498,17.5658,17.4498,17.4498,80100.0
2010-05-07 14:00:00,18.08,18.09,17.87,17.88,101100.0,17.4788,17.4885,17.2758,17.2854,101100.0
2010-05-07 14:30:00,17.9,18.0,17.86,17.91,55800.0,17.3048,17.4015,17.2661,17.3144,55800.0
2010-05-07 15:00:00,17.87,17.92,17.71,17.8,143700.0,17.2758,17.3241,17.1211,17.2081,143700.0
2010-05-07 15:30:00,17.83,17.89,17.77,17.84,298200.0,17.2371,17.2951,17.1791,17.2468,298200.0
2010-05-10 09:30:00,18.17,18.9,18.17,18.71,478500.0,17.5658,18.2715,17.5658,18.0878,478500.0
2010-05-10 10:00:00,18.69,18.7,18.54,18.55,144300.0,18.0685,18.0782,17.9235,17.9332,144300.0
2010-05-10 10:30:00,18.55,18.59,18.45,18.48,383100.0,17.9332,17.9718,17.8365,17.8655,383100.0
2010-05-10 11:00:00,18.49,18.53,18.46,18.53,107700.0,17.8752,17.9138,17.8462,17.9138,107700.0
2010-05-10 11:30:00,18.53,18.6,18.52,18.58,121500.0,17.9138,17.9815,17.9042,17.9622,121500.0
2010-05-10 12:00:00,18.57,18.57,18.53,18.53,92700.0,17.9525,17.9525,17.9138,17.9138,92700.0
2010-05-10 12:30:00,18.54,18.58,18.52,18.56,91500.0,17.9235,17.9622,17.9042,17.9428,91500.0
2010-05-10 13:00:00,18.56,18.56,18.45,18.48,121800.0,17.9428,17.9428,17.8365,17.8655,121800.0
2010-05-10 13:30:00,18.47,18.52,18.44,18.44,118500.0,17.8558,17.9042,17.8268,17.8268,118500.0
2010-05-10 14:00:00,18.43,18.5,18.4,18.49,129000.0,17.8172,17.8848,17.7882,17.8752,129000.0
2010-05-10 14:30:00,18.49,18.49,18.43,18.45,116100.0,17.8752,17.8752,17.8172,17.8365,116100.0
2010-05-10 15:00:00,18.45,18.46,18.4,18.44,131100.0,17.8365,17.8462,17.7882,17.8268,131100.0
2010-05-10 15:30:00,18.43,18.53,18.41,18.51,89700.0,17.8172,17.9138,17.7978,17.8945,89700.0
2010-05-11 09:30:00,18.3,18.65,18.25,18.65,69300.0,17.6915,18.0298,17.6431,18.0298,69300.0
2010-05-11 10:00:00,18.65,18.77,18.65,18.75,63900.0,18.0298,18.1459,18.0298,18.1265,63900.0
2010-05-11 10:30:00,18.74,18.76,18.7,18.72,43800.0,18.1169,18.1362,18.0782,18.0975,43800.0
2010-05-11 11:00:00,18.72,18.78,18.71,18.75,138000.0,18.0975,18.1555,18.0878,18.1265,138000.0
2010-05-11 11:30:00,18.75,18.86,18.72,18.83,43500.0,18.1265,18.2329,18.0975,18.2039,43500.0
2010-05-11 12:00:00,18.84,18.92,18.84,18.9,88500.0,18.2135,18.2909,18.2135,18.2715,88500.0
2010-05-11 12:30:00,18.9,18.95,18.88,18.91,18600.0,18.2715,18.3199,18.2522,18.2812,18600.0
2010-05-11 13:00:00,18.92,18.94,18.9,18.94,9300.0,18.2909,18.3102,18.2715,18.3102,9300.0
2010-05-11 13:30:00,18.93,19.02,18.9,19.0,44400.0,18.3005,18.3875,18.2715,18.3682,44400.0
2010-05-11 14:00:00,19.01,19.03,18.9,18.92,146700.0,18.3779,18.3972,18.2715,18.2909,146700.0
2010-05-11 14:30:00,18.92,18.92,18.81,18.83,223200.0,18.2909,18.2909,18.1845,18.2039,223200.0
2010-05-11 15:00:00,18.83,18.83,18.74,18.81,262200.0,18.2039,18.2039,18.1169,18.1845,262200.0
2010-05-11 15:30:00,18.8,18.85,18.75,18.75,177300.0,18.1749,18.2232,18.1265,18.1265,177300.0
2010-05-12 09:30:00,18.8,18.94,18.79,18.9,25500.0,18.1749,18.3102,18.1652,18.2715,25500.0
2010-05-12 10:00:00,18.9,18.96,18.86,18.96,34200.0,18.2715,18.3295,18.2329,18.3295,34200.0
2010-05-12 10:30:00,18.94,18.99,18.85,18.97,35100.0,18.3102,18.3585,18.2232,18.3392,35100.0
2010-05-12 11:00:00,18.96,19.0,18.9,18.9,25800.0,18.3295,18.3682,18.2715,18.2715,25800.0
2010-05-12 11:30:00,18.89,18.96,18.89,18.96,15000.0,18.2619,18.3295,18.2619,18.3295,15000.0
2010-05-12 12:00:00,18.95,19.0,18.95,19.0,37200.0,18.3199,18.3682,18.3199,18.3682,37200.0
2010-05-12 12:30:00,19.01,19.05,19.0,19.05,76200.0,18.3779,18.4165,18.3682,18.4165,76200.0
2010-05-12 13:00:00,19.03,19.09,19.02,19.07,51900.0,18.3972,18.4552,18.3875,18.4359,51900.0
2010-05-12 13:30:00,19.08,19.14,19.08,19.12,75600.0,18.4455,18.5035,18.4455,18.4842,75600.0
2010-05-12 14:00:00,19.1,19.16,19.09,19.16,55800.0,18.4649,18.5229,18.4552,18.5229,55800.0
2010-05-12 14:30:00,19.17,19.22,19.17,19.21,253500.0,18.5326,18.5809,18.5326,18.5712,253500.0
2010-05-12 15:00:00,19.22,19.23,19.19,19.22,87300.0,18.5809,18.5906,18.5519,18.5809,87300.0
2010-05-12 15:30:00,19.23,19.23,19.18,19.21,58200.0,18.5906,18.5906,18.5422,18.5712,58200.0
2010-05-13 09:30:00,19.23,19.27,19.17,19.25,101700.0,18.5906,18.6292,18.5326,18.6099,101700.0
2010-05-13 10:00:00,19.23,19.34,19.22,19.32,39300.0,18.5906,18.6969,18.5809,18.6776,39300.0
2010-05-13 10:30:00,19.34,19.35,19.27,19.27,46800.0,18.6969,18.7066,18.6292,18.6292,46800.0
2010-05-13 11:00:00,19.27,19.28,19.24,19.27,26700.0,18.6292,18.6389,18.6002,18.6292,26700.0
2010-05-13 11:30:00,19.24,19.26,19.17,19.21,190800.0,18.6002,18.6196,18.5326,18.5712,190800.0
2010-05-13 12:00:00,19.22,19.24,19.19,19.21,10800.0,18.5809,18.6002,18.5519,18.5712,10800.0
2010-05-13 12:30:00,19.22,19.22,19.17,19.19,25800.0,18.5809,18.5809,18.5326,18.5519,25800.0
2010-05-13 13:00:00,19.18,19.24,19.17,19.22,13500.0,18.5422,18.6002,18.5326,18.5809,13500.0
2010-05-13 13:30:00,19.25,19.26,19.2,19.23,35700.0,18.6099,18.6196,18.5616,18.5906,35700.0
2010-05-13 14:00:00,19.24,19.25,19.23,19.23,27900.0,18.6002,18.6099,18.5906,18.5906,27900.0
2010-05-13 14:30:00,19.24,19.24,19.14,19.16,28800.0,18.6002,18.6002,18.5035,18.5229,28800.0
2010-05-13 15:00:00,19.15,19.19,19.06,19.12,67200.0,18.5132,18.5519,18.4262,18.4842,67200.0
2010-05-13 15:30:00,19.1,19.19,19.05,19.12,132000.0,18.4649,18.5519,18.4165,18.4842,132000.0
2010-05-14 09:30:00,18.92,19.0,18.72,18.73,138000.0,18.2909,18.3682,18.0975,18.1072,138000.0
2010-05-14 10:00:00,18.7,18.84,18.65,18.77,70200.0,18.0782,18.2135,18.0298,18.1459,70200.0
2010-05-14 10:30:00,18.76,18.77,18.71,18.71,26700.0,18.1362,18.1459,18.0878,18.0878,26700.0
2010-05-14 11:00:00,18.73,18.73,18.53,18.58,131100.0,18.1072,18.1072,17.9138,17.9622,131100.0
2010-05-14 11:30:00,18.6,18.61,18.56,18.57,27000.0,17.9815,17.9912,17.9428,17.9525,27000.0
2010-05-14 12:00:00,18.55,18.57,18.48,18.53,165900.0,17.9332,17.9525,17.8655,17.9138,165900.0
2010-05-14 12:30:00,18.55,18.61,18.55,18.61,2400.0,17.9332,17.9912,17.9332,17.9912,2400.0
2010-05-14 13:00:00,18.61,18.65,18.58,18.65,11700.0,17.9912,18.0298,17.9622,18.0298,11700.0
2010-05-14 13:30:00,18.62,18.67,18.58,18.65,19200.0,18.0008,18.0492,17.9622,18.0298,19200.0
2010-05-14 14:00:00,18.65,18.65,18.55,18.6,52800.0,18.0298,18.0298,17.9332,17.9815,52800.0
2010-05-14 14:30:00,18.62,18.65,18.6,18.62,33000.0,18.0008,18.0298,17.9815,18.0008,33000.0
2010-05-14 15:00:00,18.63,18.63,18.53,18.58,44100.0,18.0105,18.0105,17.9138,17.9622,44100.0
2010-05-14 15:30:00,18.6,18.75,18.59,18.73,242700.0,17.9815,18.1265,17.9718,18.1072,242700.0
2010-05-17 09:30:00,18.81,18.89,18.69,18.79,199800.0,18.1845,18.2619,18.0685,18.1652,199800.0
2010-05-17 10:00:00,18.75,18.81,18.74,18.8,41100.0,18.1265,18.1845,18.1169,18.1749,41100.0
2010-05-17 10:30:00,18.81,18.83,18.72,18.73,138000.0,18.1845,18.2039,18.0975,18.1072,138000.0
2010-05-17 11:00:00,18.73,18.73,18.56,18.59,90600.0,18.1072,18.1072,17.9428,17.9718,90600.0
2010-05-17 11:30:00,18.59,18.61,18.52,18.54,24300.0,17.9718,17.9912,17.9042,17.9235,24300.0
2010-05-17 12:00:00,18.52,18.52,18.35,18.43,91800.0,17.9042,17.9042,17.7398,17.8172,91800.0
2010-05-17 12:30:00,18.44,18.52,18.44,18.45,35100.0,17.8268,17.9042,17.8268,17.8365,35100.0
2010-05-17 13:00:00,18.47,18.54,18.43,18.53,51000.0,17.8558,17.9235,17.8172,17.9138,51000.0
2010-05-17 13:30:00,18.55,18.55,18.49,18.54,27600.0,17.9332,17.9332,17.8752,17.9235,27600.0
2010-05-17 14:00:00,18.58,18.59,18.54,18.59,57300.0,17.9622,17.9718,17.9235,17.9718,57300.0
2010-05-17 14:30:00,18.6,18.66,18.57,18.64,121500.0,17.9815,18.0395,17.9525,18.0202,121500.0
2010-05-17 15:00:00,18.65,18.69,18.62,18.67,119100.0,18.0298,18.0685,18.0008,18.0492,119100.0
2010-05-17 15:30:00,18.67,18.79,18.67,18.78,87600.0,18.0492,18.1652,18.0492,18.1555,87600.0
2010-05-18 09:30:00,18.9,19.01,18.9,18.97,190500.0,18.2715,18.3779,18.2715,18.3392,190500.0
2010-05-18 10:00:00,18.93,19.0,18.89,18.94,38400.0,18.3005,18.3682,18.2619,18.3102,38400.0
2010-05-18 10:30:00,18.93,18.95,18.74,18.83,107700.0,18.3005,18.3199,18.1169,18.2039,107700.0
2010-05-18 11:00:00,18.84,18.89,18.8,18.89,31200.0,18.2135,18.2619,18.1749,18.2619,31200.0
2010-05-18 11:30:00,18.88,18.89,18.74,18.77,97200.0,18.2522,18.2619,18.1169,18.1459,97200.0
2010-05-18 12:00:00,18.76,18.83,18.7,18.83,98400.0,18.1362,18.2039,18.0782,18.2039,98400.0
2010-05-18 12:30:00,18.83,18.9,18.83,18.84,91500.0,18.2039,18.2715,18.2039,18.2135,91500.0
2010-05-18 13:00:00,18.84,18.86,18.77,18.81,66900.0,18.2135,18.2329,18.1459,18.1845,66900.0
2010-05-18 13:30:00,18.8,18.83,18.72,18.72,110400.0,18.1749,18.2039,18.0975,18.0975,110400.0
2010-05-18 14:00:00,18.72,18.78,18.66,18.67,81300.0,18.0975,18.1555,18.0395,18.0492,81300.0
2010-05-18 14:30:00,18.66,18.67,18.56,18.62,137400.0,18.0395,18.0492,17.9428,18.0008,137400.0
2010-05-18 15:00:00,18.62,18.74,18.58,18.61,207000.0,18.0008,18.1169,17.9622,17.9912,207000.0
2010-05-18 15:30:00,18.61,18.65,18.57,18.61,279300.0,17.9912,18.0298,17.9525,17.9912,279300.0
2010-05-19 09:30:00,18.56,18.76,18.54,18.69,60300.0,17.9428,18.1362,17.9235,18.0685,60300.0
2010-05-19 10:00:00,18.7,18.7,18.39,18.48,111900.0,18.0782,18.0782,17.7785,17.8655,111900.0
2010-05-19 10:30:00,18.47,18.58,18.46,18.53,130500.0,17.8558,17.9622,17.8462,17.9138,130500.0
2010-05-19 11:00:00,18.5,18.5,18.32,18.34,224100.0,17.8848,17.8848,17.7108,17.7302,224100.0
2010-05-19 11:30:00,18.35,18.42,18.27,18.32,155400.0,17.7398,17.8075,17.6625,17.7108,155400.0
2010-05-19 12:00:00,18.36,18.47,18.32,18.43,41700.0,17.7495,17.8558,17.7108,17.8172,41700.0
2010-05-19 12:30:00,18.44,18.49,18.41,18.49,18000.0,17.8268,17.8752,17.7978,17.8752,18000.0
2010-05-19 13:00:00,18.51,18.55,18.47,18.51,23400.0,17.8945,17.9332,17.8558,17.8945,23400.0
2010-05-19 13:30:00,18.53,18.58,18.49,18.53,12600.0,17.9138,17.9622,17.8752,17.9138,12600.0
2010-05-19 14:00:00,18.55,18.59,18.44,18.47,31800.0,17.9332,17.9718,17.8268,17.8558,31800.0
2010-05-19 14:30:00,18.49,18.55,18.45,18.5,43200.0,17.8752,17.9332,17.8365,17.8848,43200.0
2010-05-19 15:00:00,18.51,18.51,18.4,18.47,42600.0,17.8945,17.8945,17.7882,17.8558,42600.0
2010-05-19 15:30:00,18.47,18.53,18.43,18.48,69600.0,17.8558,17.9138,17.8172,17.8655,69600.0
2010-05-20 09:30:00,18.08,18.17,18.03,18.09,84000.0,17.4788,17.5658,17.4305,17.4885,84000.0
2010-05-20 10:00:00,18.09,18.19,17.86,17.9,96600.0,17.4885,17.5851,17.2661,17.3048,96600.0
2010-05-20 10:30:00,17.91,18.01,17.9,17.95,54900.0,17.3144,17.4111,17.3048,17.3531,54900.0
2010-05-20 11:00:00,17.96,18.05,17.96,18.05,18600.0,17.3628,17.4498,17.3628,17.4498,18600.0
2010-05-20 11:30:00,18.04,18.04,17.95,17.96,120900.0,17.4401,17.4401,17.3531,17.3628,120900.0
2010-05-20 12:00:00,17.95,17.98,17.88,17.92,63900.0,17.3531,17.3821,17.2854,17.3241,63900.0
2010-05-20 12:30:00,17.91,17.93,17.78,17.78,112200.0,17.3144,17.3338,17.1888,17.1888,112200.0
2010-05-20 13:00:00,17.8,17.86,17.74,17.86,66300.0,17.2081,17.2661,17.1501,17.2661,66300.0
2010-05-20 13:30:00,17.87,17.93,17.84,17.87,23100.0,17.2758,17.3338,17.2468,17.2758,23100.0
2010-05-20 14:00:00,17.86,17.97,17.81,17.93,29100.0,17.2661,17.3725,17.2178,17.3338,29100.0
2010-05-20 14:30:00,17.92,18.08,17.9,17.96,63000.0,17.3241,17.4788,17.3048,17.3628,63000.0
2010-05-20 15:00:00,17.97,18.0,17.89,17.94,90000.0,17.3725,17.4015,17.2951,17.3435,90000.0
2010-05-20 15:30:00,17.95,17.97,17.73,17.73,280800.0,17.3531,17.3725,17.1404,17.1404,280800.0
2010-05-21 09:30:00,17.46,18.17,17.45,17.86,138300.0,16.8794,17.5658,16.8697,17.2661,138300.0
2010-05-21 10:00:00,17.77,17.85,17.71,17.71,53700.0,17.1791,17.2564,17.1211,17.1211,53700.0
2010-05-21 10:30:00,17.7,17.8,17.67,17.76,114600.0,17.1114,17.2081,17.0824,17.1694,114600.0
2010-05-21 11:00:00,17.76,17.92,17.76,17.9,37800.0,17.1694,17.3241,17.1694,17.3048,37800.0
2010-05-21 11:30:00,17.89,18.09,17.89,18.01,71100.0,17.2951,17.4885,17.2951,17.4111,71100.0
2010-05-21 12:00:00,18.0,18.06,17.96,18.05,21000.0,17.4015,17.4595,17.3628,17.4498,21000.0
2010-05-21 12:30:00,18.03,18.03,17.94,17.95,19800.0,17.4305,17.4305,17.3435,17.3531,19800.0
2010-05-21 13:00:00,17.93,17.95,17.88,17.88,77400.0,17.3338,17.3531,17.2854,17.2854,77400.0
2010-05-21 13:30:00,17.9,17.92,17.87,17.9,18900.0,17.3048,17.3241,17.2758,17.3048,18900.0
2010-05-21 14:00:00,17.9,17.92,17.79,17.82,30000.0,17.3048,17.3241,17.1984,17.2274,30000.0
2010-05-21 14:30:00,17.82,17.82,17.7,17.73,82500.0,17.2274,17.2274,17.1114,17.1404,82500.0
2010-05-21 15:00:00,17.73,17.78,17.65,17.7,123600.0,17.1404,17.1888,17.0631,17.1114,123600.0
2010-05-21 15:30:00,17.71,17.84,17.67,17.81,120900.0,17.1211,17.2468,17.0824,17.2178,120900.0
2010-05-24 09:30:00,17.75,17.84,17.67,17.74,132900.0,17.1598,17.2468,17.0824,17.1501,132900.0
2010-05-24 10:00:00,17.74,17.87,17.71,17.86,51300.0,17.1501,17.2758,17.1211,17.2661,51300.0
2010-05-24 10:30:00,17.87,17.94,17.86,17.91,15900.0,17.2758,17.3435,17.2661,17.3144,15900.0
2010-05-24 11:00:00,17.88,17.93,17.88,17.89,16200.0,17.2854,17.3338,17.2854,17.2951,16200.0
2010-05-24 11:30:00,17.9,17.96,17.9,17.95,14100.0,17.3048,17.3628,17.3048,17.3531,14100.0
2010-05-24 12:00:00,17.94,18.0,17.94,17.99,12300.0,17.3435,17.4015,17.3435,17.3918,12300.0
2010-05-24 12:30:00,18.03,18.03,17.97,17.97,10200.0,17.4305,17.4305,17.3725,17.3725,10200.0
2010-05-24 13:00:00,17.98,17.99,17.92,17.93,23400.0,17.3821,17.3918,17.3241,17.3338,23400.0
2010-05-24 13:30:00,17.94,17.94,17.9,17.92,26100.0,17.3435,17.3435,17.3048,17.3241,26100.0
2010-05-24 14:00:00,17.94,17.98,17.92,17.96,20100.0,17.3435,17.3821,17.3241,17.3628,20100.0
2010-05-24 14:30:00,17.98,17.99,17.91,17.91,81000.0,17.3821,17.3918,17.3144,17.3144,81000.0
2010-05-24 15:00:00,17.92,17.92,17.87,17.88,143700.0,17.3241,17.3241,17.2758,17.2854,143700.0
2010-05-24 15:30:00,17.87,17.9,17.72,17.73,252900.0,17.2758,17.3048,17.1308,17.1404,252900.0
2010-05-25 09:30:00,17.39,17.39,17.01,17.1,368400.0,16.8117,16.8117,16.4444,16.5314,368400.0
2010-05-25 10:00:00,17.1,17.23,17.05,17.2,171300.0,16.5314,16.6571,16.483,16.6281,171300.0
2010-05-25 10:30:00,17.19,17.25,17.14,17.25,62400.0,16.6184,16.6764,16.5701,16.6764,62400.0
2010-05-25 11:00:00,17.29,17.37,17.26,17.31,156300.0,16.7151,16.7924,16.6861,16.7344,156300.0
2010-05-25 11:30:00,17.31,17.37,17.29,17.37,33900.0,16.7344,16.7924,16.7151,16.7924,33900.0
2010-05-25 12:00:00,17.4,17.42,17.36,17.39,35700.0,16.8214,16.8407,16.7827,16.8117,35700.0
2010-05-25 12:30:00,17.38,17.4,17.34,17.38,124200.0,16.8021,16.8214,16.7634,16.8021,124200.0
2010-05-25 13:00:00,17.38,17.38,17.32,17.38,134400.0,16.8021,16.8021,16.7441,16.8021,134400.0
2010-05-25 13:30:00,17.37,17.37,17.31,17.32,21300.0,16.7924,16.7924,16.7344,16.7441,21300.0
2010-05-25 14:00:00,17.31,17.41,17.31,17.41,32100.0,16.7344,16.8311,16.7344,16.8311,32100.0
2010-05-25 14:30:00,17.41,17.52,17.39,17.48,184500.0,16.8311,16.9374,16.8117,16.8987,184500.0
2010-05-25 15:00:00,17.47,17.64,17.47,17.63,210300.0,16.8891,17.0534,16.8891,17.0438,210300.0
2010-05-25 15:30:00,17.67,17.71,17.62,17.69,96300.0,17.0824,17.1211,17.0341,17.1018,96300.0
2010-05-26 09:30:00,17.76,18.08,17.76,18.05,121500.0,17.1694,17.4788,17.1694,17.4498,121500.0
2010-05-26 10:00:00,18.08,18.08,17.98,18.07,98400.0,17.4788,17.4788,17.3821,17.4691,98400.0
2010-05-26 10:30:00,18.05,18.12,18.0,18.03,140700.0,17.4498,17.5175,17.4015,17.4305,140700.0
2010-05-26 11:00:00,18.03,18.06,17.93,17.93,125700.0,17.4305,17.4595,17.3338,17.3338,125700.0
2010-05-26 11:30:00,17.91,17.94,17.89,17.91,15900.0,17.3144,17.3435,17.2951,17.3144,15900.0
2010-05-26 12:00:00,17.94,17.95,17.93,17.93,9000.0,17.3435,17.3531,17.3338,17.3338,9000.0
2010-05-26 12:30:00,17.92,17.96,17.91,17.95,23400.0,17.3241,17.3628,17.3144,17.3531,23400.0
2010-05-26 13:00:00,18.0,18.01,17.98,17.99,17400.0,17.4015,17.4111,17.3821,17.3918,17400.0
2010-05-26 13:30:00,17.98,18.01,17.96,17.98,3900.0,17.3821,17.4111,17.3628,17.3821,3900.0
2010-05-26 14:00:00,17.99,18.0,17.93,17.94,9600.0,17.3918,17.4015,17.3338,17.3435,9600.0
2010-05-26 14:30:00,17.95,17.95,17.79,17.82,18300.0,17.3531,17.3531,17.1984,17.2274,18300.0
2010-05-26 15:00:00,17.83,17.85,17.61,17.65,144900.0,17.2371,17.2564,17.0244,17.0631,144900.0
2010-05-26 15:30:00,17.65,17.73,17.63,17.66,49800.0,17.0631,17.1404,17.0438,17.0728,49800.0
2010-05-27 09:30:00,17.98,18.07,17.92,17.95,23400.0,17.3821,17.4691,17.3241,17.3531,23400.0
2010-05-27 10:00:00,17.91,17.93,17.88,17.93,36000.0,17.3144,17.3338,17.2854,17.3338,36000.0
2010-05-27 10:30:00,17.92,17.94,17.86,17.89,6600.0,17.3241,17.3435,17.2661,17.2951,6600.0
2010-05-27 11:00:00,17.86,17.92,17.86,17.91,48900.0,17.2661,17.3241,17.2661,17.3144,48900.0
2010-05-27 11:30:00,17.91,17.96,17.87,17.96,297600.0,17.3144,17.3628,17.2758,17.3628,297600.0
2010-05-27 12:00:00,17.95,18.01,17.94,17.98,16200.0,17.3531,17.4111,17.3435,17.3821,16200.0
2010-05-27 12:30:00,17.98,17.99,17.94,17.95,5100.0,17.3821,17.3918,17.3435,17.3531,5100.0
2010-05-27 13:00:00,17.94,17.96,17.91,17.96,9000.0,17.3435,17.3628,17.3144,17.3628,9000.0
2010-05-27 13:30:00,17.94,17.98,17.94,17.95,70200.0,17.3435,17.3821,17.3435,17.3531,70200.0
2010-05-27 14:00:00,17.94,17.98,17.93,17.97,7800.0,17.3435,17.3821,17.3338,17.3725,7800.0
2010-05-27 14:30:00,17.98,18.01,17.98,18.0,5400.0,17.3821,17.4111,17.3821,17.4015,5400.0
2010-05-27 15:00:00,17.99,18.03,17.99,18.01,12000.0,17.3918,17.4305,17.3918,17.4111,12000.0
2010-05-27 15:30:00,18.02,18.11,18.01,18.11,57600.0,17.4208,17.5078,17.4111,17.5078,57600.0
2010-05-28 09:30:00,18.07,18.11,17.99,18.11,100200.0,17.4691,17.5078,17.3918,17.5078,100200.0
2010-05-28 10:00:00,18.15,18.31,18.14,18.26,24900.0,17.5465,17.7011,17.5368,17.6528,24900.0
2010-05-28 10:30:00,18.26,18.28,18.1,18.15,20100.0,17.6528,17.6721,17.4981,17.5465,20100.0
2010-05-28 11:00:00,18.17,18.19,18.09,18.12,63600.0,17.5658,17.5851,17.4885,17.5175,63600.0
2010-05-28 11:30:00,18.11,18.2,18.11,18.18,16200.0,17.5078,17.5948,17.5078,17.5755,16200.0
2010-05-28 12:00:00,18.16,18.16,18.11,18.15,6000.0,17.5561,17.5561,17.5078,17.5465,6000.0
2010-05-28 12:30:00,18.16,18.16,17.96,17.96,110100.0,17.5561,17.5561,17.3628,17.3628,110100.0
2010-05-28 13:00:00,17.98,18.02,17.98,18.02,133200.0,17.3821,17.4208,17.3821,17.4208,133200.0
2010-05-28 13:30:00,18.02,18.02,17.97,17.97,78600.0,17.4208,17.4208,17.3725,17.3725,78600.0
2010-05-28 14:00:00,17.96,17.99,17.95,17.98,40800.0,17.3628,17.3918,17.3531,17.3821,40800.0
2010-05-28 14:30:00,18.0,18.12,18.0,18.09,30600.0,17.4015,17.5175,17.4015,17.4885,30600.0
2010-05-28 15:00:00,18.09,18.19,18.07,18.19,12900.0,17.4885,17.5851,17.4691,17.5851,12900.0
2010-05-28 15:30:00,18.2,18.22,18.05,18.05,58500.0,17.5948,17.6141,17.4498,17.4498,58500.0
2010-06-01 09:30:00,17.99,18.11,17.83,18.02,29400.0,17.3918,17.5078,17.2371,17.4208,29400.0
2010-06-01 10:00:00,18.02,18.26,18.02,18.24,21900.0,17.4208,17.6528,17.4208,17.6335,21900.0
2010-06-01 10:30:00,18.25,18.27,18.21,18.22,13200.0,17.6431,17.6625,17.6045,17.6141,13200.0
2010-06-01 11:00:00,18.19,18.2,18.16,18.18,39900.0,17.5851,17.5948,17.5561,17.5755,39900.0
2010-06-01 11:30:00,18.18,18.18,18.02,18.02,9900.0,17.5755,17.5755,17.4208,17.4208,9900.0
2010-06-01 12:00:00,18.01,18.07,18.01,18.05,7800.0,17.4111,17.4691,17.4111,17.4498,7800.0
2010-06-01 12:30:00,18.1,18.1,18.07,18.08,215100.0,17.4981,17.4981,17.4691,17.4788,215100.0
2010-06-01 13:00:00,18.03,18.15,18.03,18.13,40200.0,17.4305,17.5465,17.4305,17.5271,40200.0
2010-06-01 13:30:00,18.15,18.16,18.04,18.04,33000.0,17.5465,17.5561,17.4401,17.4401,33000.0
2010-06-01 14:00:00,18.03,18.08,17.99,18.05,44700.0,17.4305,17.4788,17.3918,17.4498,44700.0
2010-06-01 14:30:00,18.07,18.11,18.04,18.08,43200.0,17.4691,17.5078,17.4401,17.4788,43200.0
2010-06-01 15:00:00,18.08,18.08,17.91,17.94,194100.0,17.4788,17.4788,17.3144,17.3435,194100.0
2010-06-01 15:30:00,17.94,18.0,17.77,17.79,165600.0,17.3435,17.4015,17.1791,17.1984,165600.0
2010-06-02 09:30:00,17.86,18.06,17.86,17.99,10800.0,17.2661,17.4595,17.2661,17.3918,10800.0
2010-06-02 10:00:00,17.99,18.13,17.96,18.12,8700.0,17.3918,17.5271,17.3628,17.5175,8700.0
2010-06-02 10:30:00,18.13,18.17,18.12,18.15,5700.0,17.5271,17.5658,17.5175,17.5465,5700.0
2010-06-02 11:00:00,18.16,18.2,18.14,18.15,33000.0,17.5561,17.5948,17.5368,17.5465,33000.0
2010-06-02 11:30:00,18.14,18.2,18.13,18.2,91200.0,17.5368,17.5948,17.5271,17.5948,91200.0
2010-06-02 12:00:00,18.2,18.23,18.2,18.21,81000.0,17.5948,17.6238,17.5948,17.6045,81000.0
2010-06-02 12:30:00,18.2,18.31,18.2,18.3,26700.0,17.5948,17.7011,17.5948,17.6915,26700.0
2010-06-02 13:00:00,18.3,18.33,18.28,18.28,108000.0,17.6915,17.7205,17.6721,17.6721,108000.0
2010-06-02 13:30:00,18.27,18.28,18.25,18.25,2100.0,17.6625,17.6721,17.6431,17.6431,2100.0
2010-06-02 14:00:00,18.24,18.27,18.21,18.25,32100.0,17.6335,17.6625,17.6045,17.6431,32100.0
2010-06-02 14:30:00,18.25,18.37,18.25,18.35,53400.0,17.6431,17.7592,17.6431,17.7398,53400.0
2010-06-02 15:00:00,18.38,18.48,18.37,18.47,116700.0,17.7688,17.8655,17.7592,17.8558,116700.0
2010-06-02 15:30:00,18.49,18.56,18.46,18.56,143400.0,17.8752,17.9428,17.8462,17.9428,143400.0
2010-06-03 09:30:00,18.68,18.75,18.61,18.75,222000.0,18.0588,18.1265,17.9912,18.1265,222000.0
2010-06-03 10:00:00,18.74,18.74,18.55,18.59,67200.0,18.1169,18.1169,17.9332,17.9718,67200.0
2010-06-03 10:30:00,18.56,18.69,18.56,18.65,9300.0,17.9428,18.0685,17.9428,18.0298,9300.0
2010-06-03 11:00:00,18.67,18.69,18.6,18.6,12000.0,18.0492,18.0685,17.9815,17.9815,12000.0
2010-06-03 11:30:00,18.59,18.69,18.59,18.67,17400.0,17.9718,18.0685,17.9718,18.0492,17400.0
2010-06-03 12:00:00,18.6,18.61,18.47,18.47,32100.0,17.9815,17.9912,17.8558,17.8558,32100.0
2010-06-03 12:30:00,18.49,18.51,18.47,18.51,51000.0,17.8752,17.8945,17.8558,17.8945,51000.0
2010-06-03 13:00:00,18.52,18.54,18.47,18.47,3900.0,17.9042,17.9235,17.8558,17.8558,3900.0
2010-06-03 13:30:00,18.47,18.55,18.47,18.51,6600.0,17.8558,17.9332,17.8558,17.8945,6600.0
2010-06-03 14:00:00,18.52,18.59,18.5,18.58,7200.0,17.9042,17.9718,17.8848,17.9622,7200.0
2010-06-03 14:30:00,18.58,18.65,18.58,18.61,11100.0,17.9622,18.0298,17.9622,17.9912,11100.0
2010-06-03 15:00:00,18.64,18.7,18.62,18.7,63900.0,18.0202,18.0782,18.0008,18.0782,63900.0
2010-06-03 15:30:00,18.7,18.73,18.67,18.72,240300.0,18.0782,18.1072,18.0492,18.0975,240300.0
2010-06-04 09:30:00,18.41,18.5,18.17,18.42,155700.0,17.7978,17.8848,17.5658,17.8075,155700.0
2010-06-04 10:00:00,18.38,18.41,18.34,18.38,19500.0,17.7688,17.7978,17.7302,17.7688,19500.0
2010-06-04 10:30:00,18.35,18.39,18.32,18.33,35400.0,17.7398,17.7785,17.7108,17.7205,35400.0
2010-06-04 11:00:00,18.32,18.33,18.19,18.2,48900.0,17.7108,17.7205,17.5851,17.5948,48900.0
2010-06-04 11:30:00,18.22,18.24,18.19,18.23,6900.0,17.6141,17.6335,17.5851,17.6238,6900.0
2010-06-04 12:00:00,18.14,18.15,18.12,18.14,63000.0,17.5368,17.5465,17.5175,17.5368,63000.0
2010-06-04 12:30:00,18.16,18.25,18.16,18.25,60300.0,17.5561,17.6431,17.5561,17.6431,60300.0
2010-06-04 13:00:00,18.26,18.29,18.16,18.16,116700.0,17.6528,17.6818,17.5561,17.5561,116700.0
2010-06-04 13:30:00,18.2,18.21,18.06,18.07,63000.0,17.5948,17.6045,17.4595,17.4691,63000.0
2010-06-04 14:00:00,18.08,18.11,18.0,18.02,165900.0,17.4788,17.5078,17.4015,17.4208,165900.0
2010-06-04 14:30:00,18.02,18.04,17.87,17.9,51600.0,17.4208,17.4401,17.2758,17.3048,51600.0
2010-06-04 15:00:00,17.9,17.99,17.9,17.95,116100.0,17.3048,17.3918,17.3048,17.3531,116100.0
2010-06-04 15:30:00,17.97,17.99,17.91,17.95,57300.0,17.3725,17.3918,17.3144,17.3531,57300.0
2010-06-07 09:30:00,18.17,18.26,17.99,18.13,22800.0,17.5658,17.6528,17.3918,17.5271,22800.0
2010-06-07 10:00:00,18.12,18.2,18.07,18.07,33300.0,17.5175,17.5948,17.4691,17.4691,33300.0
2010-06-07 10:30:00,18.06,18.06,17.76,17.76,93000.0,17.4595,17.4595,17.1694,17.1694,93000.0
2010-06-07 11:00:00,17.77,17.78,17.71,17.75,231000.0,17.1791,17.1888,17.1211,17.1598,231000.0
2010-06-07 11:30:00,17.75,17.79,17.75,17.78,16500.0,17.1598,17.1984,17.1598,17.1888,16500.0
2010-06-07 12:00:00,17.83,17.9,17.83,17.9,8700.0,17.2371,17.3048,17.2371,17.3048,8700.0
2010-06-07 12:30:00,17.84,17.91,17.84,17.91,12900.0,17.2468,17.3144,17.2468,17.3144,12900.0
2010-06-07 13:00:00,17.85,17.92,17.85,17.92,46500.0,17.2564,17.3241,17.2564,17.3241,46500.0
2010-06-07 13:30:00,17.93,17.95,17.83,17.84,18000.0,17.3338,17.3531,17.2371,17.2468,18000.0
2010-06-07 14:00:00,17.82,17.85,17.78,17.83,21600.0,17.2274,17.2564,17.1888,17.2371,21600.0
2010-06-07 14:30:00,17.83,17.83,17.68,17.7,111600.0,17.2371,17.2371,17.0921,17.1114,111600.0
2010-06-07 15:00:00,17.71,17.78,17.64,17.64,80700.0,17.1211,17.1888,17.0534,17.0534,80700.0
2010-06-07 15:30:00,17.62,17.67,17.56,17.58,343800.0,17.0341,17.0824,16.9761,16.9954,343800.0
2010-06-08 09:30:00,17.56,17.75,17.48,17.51,30600.0,16.9761,17.1598,16.8987,16.9278,30600.0
2010-06-08 10:00:00,17.52,17.63,17.43,17.45,155100.0,16.9374,17.0438,16.8504,16.8697,155100.0
2010-06-08 10:30:00,17.45,17.45,17.29,17.32,70500.0,16.8697,16.8697,16.7151,16.7441,70500.0
2010-06-08 11:00:00,17.34,17.37,17.18,17.34,57000.0,16.7634,16.7924,16.6087,16.7634,57000.0
2010-06-08 11:30:00,17.38,17.47,17.35,17.43,141000.0,16.8021,16.8891,16.7731,16.8504,141000.0
2010-06-08 12:00:00,17.41,17.41,17.3,17.3,107100.0,16.8311,16.8311,16.7247,16.7247,107100.0
2010-06-08 12:30:00,17.31,17.36,17.31,17.34,13800.0,16.7344,16.7827,16.7344,16.7634,13800.0
2010-06-08 13:00:00,17.36,17.36,17.22,17.22,7500.0,16.7827,16.7827,16.6474,16.6474,7500.0
2010-06-08 13:30:00,17.22,17.22,17.1,17.14,72900.0,16.6474,16.6474,16.5314,16.5701,72900.0
2010-06-08 14:00:00,17.15,17.24,17.08,17.22,56100.0,16.5797,16.6667,16.512,16.6474,56100.0
2010-06-08 14:30:00,17.21,17.28,17.18,17.19,104700.0,16.6377,16.7054,16.6087,16.6184,104700.0
2010-06-08 15:00:00,17.19,17.23,17.15,17.21,211800.0,16.6184,16.6571,16.5797,16.6377,211800.0
2010-06-08 15:30:00,17.25,17.38,17.23,17.33,99300.0,16.6764,16.8021,16.6571,16.7537,99300.0
2010-06-09 09:30:00,17.4,17.52,17.36,17.36,110400.0,16.8214,16.9374,16.7827,16.7827,110400.0
2010-06-09 10:00:00,17.39,17.39,17.29,17.36,49800.0,16.8117,16.8117,16.7151,16.7827,49800.0
2010-06-09 10:30:00,17.35,17.37,17.26,17.36,113400.0,16.7731,16.7924,16.6861,16.7827,113400.0
2010-06-09 11:00:00,17.39,17.58,17.34,17.57,64500.0,16.8117,16.9954,16.7634,16.9858,64500.0
2010-06-09 11:30:00,17.55,17.55,17.47,17.48,15000.0,16.9664,16.9664,16.8891,16.8987,15000.0
2010-06-09 12:00:00,17.51,17.55,17.51,17.55,1800.0,16.9278,16.9664,16.9278,16.9664,1800.0
2010-06-09 12:30:00,17.55,17.56,17.52,17.53,23400.0,16.9664,16.9761,16.9374,16.9471,23400.0
2010-06-09 13:00:00,17.52,17.6,17.52,17.58,5700.0,16.9374,17.0148,16.9374,16.9954,5700.0
2010-06-09 13:30:00,17.59,17.59,17.5,17.53,9000.0,17.0051,17.0051,16.9181,16.9471,9000.0
2010-06-09 14:00:00,17.54,17.54,17.48,17.51,16200.0,16.9568,16.9568,16.8987,16.9278,16200.0
2010-06-09 14:30:00,17.52,17.52,17.42,17.42,11400.0,16.9374,16.9374,16.8407,16.8407,11400.0
2010-06-09 15:00:00,17.35,17.36,17.2,17.3,177300.0,16.7731,16.7827,16.6281,16.7247,177300.0
2010-06-09 15:30:00,17.29,17.3,17.17,17.22,254400.0,16.7151,16.7247,16.5991,16.6474,254400.0
2010-06-10 09:30:00,17.52,17.71,17.37,17.66,37200.0,16.9374,17.1211,16.7924,17.0728,37200.0
2010-06-10 10:00:00,17.69,17.7,17.51,17.54,33300.0,17.1018,17.1114,16.9278,16.9568,33300.0
2010-06-10 10:30:00,17.61,17.61,17.57,17.61,37200.0,17.0244,17.0244,16.9858,17.0244,37200.0
2010-06-10 11:00:00,17.65,17.65,17.62,17.62,3900.0,17.0631,17.0631,17.0341,17.0341,3900.0
2010-06-10 11:30:00,17.63,17.63,17.59,17.63,11400.0,17.0438,17.0438,17.0051,17.0438,11400.0
2010-06-10 12:00:00,17.62,17.62,17.57,17.61,13200.0,17.0341,17.0341,16.9858,17.0244,13200.0
2010-06-10 12:30:00,17.64,17.64,17.56,17.56,1800.0,17.0534,17.0534,16.9761,16.9761,1800.0
2010-06-10 13:00:00,17.58,17.58,17.52,17.57,25800.0,16.9954,16.9954,16.9374,16.9858,25800.0
2010-06-10 13:30:00,17.59,17.63,17.59,17.63,9900.0,17.0051,17.0438,17.0051,17.0438,9900.0
2010-06-10 14:00:00,17.62,17.67,17.62,17.67,285900.0,17.0341,17.0824,17.0341,17.0824,285900.0
2010-06-10 14:30:00,17.69,17.78,17.69,17.75,12000.0,17.1018,17.1888,17.1018,17.1598,12000.0
2010-06-10 15:00:00,17.75,17.81,17.74,17.76,54600.0,17.1598,17.2178,17.1501,17.1694,54600.0
2010-06-10 15:30:00,17.78,17.82,17.73,17.82,72000.0,17.1888,17.2274,17.1404,17.2274,72000.0
2010-06-11 09:30:00,17.69,17.93,17.66,17.93,88800.0,17.1018,17.3338,17.0728,17.3338,88800.0
2010-06-11 10:00:00,17.96,18.14,17.94,18.12,106800.0,17.3628,17.5368,17.3435,17.5175,106800.0
2010-06-11 10:30:00,18.14,18.14,18.04,18.04,17700.0,17.5368,17.5368,17.4401,17.4401,17700.0
2010-06-11 11:00:00,18.03,18.03,17.96,17.98,12600.0,17.4305,17.4305,17.3628,17.3821,12600.0
2010-06-11 11:30:00,18.0,18.05,18.0,18.02,13800.0,17.4015,17.4498,17.4015,17.4208,13800.0
2010-06-11 12:00:00,18.02,18.05,18.02,18.02,14100.0,17.4208,17.4498,17.4208,17.4208,14100.0
2010-06-11 12:30:00,18.03,18.06,18.01,18.06,10200.0,17.4305,17.4595,17.4111,17.4595,10200.0
2010-06-11 13:00:00,18.06,18.09,18.06,18.06,9000.0,17.4595,17.4885,17.4595,17.4595,9000.0
2010-06-11 13:30:00,18.07,18.07,17.97,17.99,27000.0,17.4691,17.4691,17.3725,17.3918,27000.0
2010-06-11 14:00:00,17.98,18.02,17.94,17.94,15000.0,17.3821,17.4208,17.3435,17.3435,15000.0
2010-06-11 14:30:00,17.97,18.02,17.96,17.99,20400.0,17.3725,17.4208,17.3628,17.3918,20400.0
2010-06-11 15:00:00,18.0,18.05,17.96,18.05,32400.0,17.4015,17.4498,17.3628,17.4498,32400.0
2010-06-11 15:30:00,18.04,18.13,18.04,18.13,54000.0,17.4401,17.5271,17.4401,17.5271,54000.0
2010-06-14 09:30:00,18.11,18.39,18.02,18.32,31800.0,17.5078,17.7785,17.4208,17.7108,31800.0
2010-06-14 10:00:00,18.36,18.39,18.3,18.37,139500.0,17.7495,17.7785,17.6915,17.7592,139500.0
2010-06-14 10:30:00,18.38,18.41,18.37,18.41,18300.0,17.7688,17.7978,17.7592,17.7978,18300.0
2010-06-14 11:00:00,18.42,18.49,18.42,18.49,194700.0,17.8075,17.8752,17.8075,17.8752,194700.0
2010-06-14 11:30:00,18.49,18.49,18.46,18.46,69600.0,17.8752,17.8752,17.8462,17.8462,69600.0
2010-06-14 12:00:00,18.45,18.47,18.45,18.47,1200.0,17.8365,17.8558,17.8365,17.8558,1200.0
2010-06-14 12:30:00,18.44,18.45,18.35,18.35,32100.0,17.8268,17.8365,17.7398,17.7398,32100.0
2010-06-14 13:00:00,18.39,18.39,18.37,18.38,12300.0,17.7785,17.7785,17.7592,17.7688,12300.0
2010-06-14 13:30:00,18.43,18.44,18.35,18.35,17100.0,17.8172,17.8268,17.7398,17.7398,17100.0
2010-06-14 14:00:00,18.29,18.31,18.25,18.25,7200.0,17.6818,17.7011,17.6431,17.6431,7200.0
2010-06-14 14:30:00,18.25,18.3,18.22,18.3,34500.0,17.6431,17.6915,17.6141,17.6915,34500.0
2010-06-14 15:00:00,18.31,18.32,18.25,18.26,23100.0,17.7011,17.7108,17.6431,17.6528,23100.0
2010-06-14 15:30:00,18.25,18.25,18.17,18.19,24600.0,17.6431,17.6431,17.5658,17.5851,24600.0
2010-06-15 09:30:00,18.22,18.39,18.19,18.39,48000.0,17.6141,17.7785,17.5851,17.7785,48000.0
2010-06-15 10:00:00,18.33,18.34,18.27,18.27,15900.0,17.7205,17.7302,17.6625,17.6625,15900.0
2010-06-15 10:30:00,18.31,18.38,18.31,18.37,13500.0,17.7011,17.7688,17.7011,17.7592,13500.0
2010-06-15 11:00:00,18.37,18.38,18.35,18.38,42600.0,17.7592,17.7688,17.7398,17.7688,42600.0
2010-06-15 11:30:00,18.37,18.43,18.36,18.4,3000.0,17.7592,17.8172,17.7495,17.7882,3000.0
2010-06-15 12:00:00,18.44,18.47,18.44,18.47,7200.0,17.8268,17.8558,17.8268,17.8558,7200.0
2010-06-15 12:30:00,18.46,18.46,18.43,18.43,900.0,17.8462,17.8462,17.8172,17.8172,900.0
2010-06-15 13:00:00,18.45,18.47,18.42,18.47,7200.0,17.8365,17.8558,17.8075,17.8558,7200.0
2010-06-15 13:30:00,18.45,18.48,18.45,18.47,3000.0,17.8365,17.8655,17.8365,17.8558,3000.0
2010-06-15 14:00:00,18.48,18.56,18.47,18.54,86400.0,17.8655,17.9428,17.8558,17.9235,86400.0
2010-06-15 14:30:00,18.54,18.56,18.51,18.52,3300.0,17.9235,17.9428,17.8945,17.9042,3300.0
2010-06-15 15:00:00,18.52,18.57,18.52,18.56,42300.0,17.9042,17.9525,17.9042,17.9428,42300.0
2010-06-15 15:30:00,18.55,18.64,18.55,18.6,110100.0,17.9332,18.0202,17.9332,17.9815,110100.0
2010-06-16 09:30:00,18.63,18.63,18.5,18.5,18000.0,18.0105,18.0105,17.8848,17.8848,18000.0
2010-06-16 10:00:00,18.53,18.55,18.49,18.52,24300.0,17.9138,17.9332,17.8752,17.9042,24300.0
2010-06-16 10:30:00,18.49,18.55,18.49,18.55,27300.0,17.8752,17.9332,17.8752,17.9332,27300.0
2010-06-16 11:00:00,18.56,18.57,18.55,18.57,1500.0,17.9428,17.9525,17.9332,17.9525,1500.0
2010-06-16 11:30:00,18.56,18.58,18.52,18.56,18300.0,17.9428,17.9622,17.9042,17.9428,18300.0
2010-06-16 12:00:00,18.55,18.59,18.55,18.56,20700.0,17.9332,17.9718,17.9332,17.9428,20700.0
2010-06-16 12:30:00,18.56,18.56,18.52,18.52,2100.0,17.9428,17.9428,17.9042,17.9042,2100.0
2010-06-16 13:00:00,18.53,18.53,18.5,18.53,14400.0,17.9138,17.9138,17.8848,17.9138,14400.0
2010-06-16 13:30:00,18.53,18.54,18.51,18.53,6000.0,17.9138,17.9235,17.8945,17.9138,6000.0
2010-06-16 14:00:00,18.54,18.57,18.54,18.55,38700.0,17.9235,17.9525,17.9235,17.9332,38700.0
2010-06-16 14:30:00,18.56,18.57,18.52,18.56,16500.0,17.9428,17.9525,17.9042,17.9428,16500.0
2010-06-16 15:00:00,18.54,18.54,18.4,18.43,30600.0,17.9235,17.9235,17.7882,17.8172,30600.0
2010-06-16 15:30:00,18.43,18.46,18.41,18.43,107400.0,17.8172,17.8462,17.7978,17.8172,107400.0
2010-06-17 09:30:00,18.54,18.54,18.39,18.48,106500.0,17.9235,17.9235,17.7785,17.8655,106500.0
2010-06-17 10:00:00,18.47,18.48,18.26,18.26,36900.0,17.8558,17.8655,17.6528,17.6528,36900.0
2010-06-17 10:30:00,18.25,18.26,18.21,18.22,146100.0,17.6431,17.6528,17.6045,17.6141,146100.0
2010-06-17 11:00:00,18.22,18.29,18.19,18.29,136200.0,17.6141,17.6818,17.5851,17.6818,136200.0
2010-06-17 11:30:00,18.27,18.38,18.27,18.37,24600.0,17.6625,17.7688,17.6625,17.7592,24600.0
2010-06-17 12:00:00,18.35,18.35,18.28,18.29,23700.0,17.7398,17.7398,17.6721,17.6818,23700.0
2010-06-17 12:30:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-06-17 13:00:00,18.28,18.33,18.28,18.31,64500.0,17.6721,17.7205,17.6721,17.7011,64500.0
2010-06-17 13:30:00,18.32,18.39,18.32,18.39,33000.0,17.7108,17.7785,17.7108,17.7785,33000.0
2010-06-17 14:00:00,18.4,18.43,18.39,18.39,6000.0,17.7882,17.8172,17.7785,17.7785,6000.0
2010-06-17 14:30:00,18.37,18.37,18.32,18.35,12900.0,17.7592,17.7592,17.7108,17.7398,12900.0
2010-06-17 15:00:00,18.31,18.35,18.29,18.29,3300.0,17.7011,17.7398,17.6818,17.6818,3300.0
2010-06-17 15:30:00,18.3,18.39,18.3,18.37,29400.0,17.6915,17.7785,17.6915,17.7592,29400.0
2010-06-18 09:30:00,18.39,18.58,18.39,18.43,312000.0,17.7785,17.9622,17.7785,17.8172,312000.0
2010-06-18 10:00:00,18.43,18.57,18.42,18.57,121500.0,17.8172,17.9525,17.8075,17.9525,121500.0
2010-06-18 10:30:00,18.57,18.7,18.57,18.63,140100.0,17.9525,18.0782,17.9525,18.0105,140100.0
2010-06-18 11:00:00,18.63,18.63,18.57,18.57,44700.0,18.0105,18.0105,17.9525,17.9525,44700.0
2010-06-18 11:30:00,18.57,18.58,18.55,18.56,21600.0,17.9525,17.9622,17.9332,17.9428,21600.0
2010-06-18 12:00:00,18.57,18.58,18.49,18.49,59400.0,17.9525,17.9622,17.8752,17.8752,59400.0
2010-06-18 12:30:00,18.49,18.49,18.46,18.49,48300.0,17.8752,17.8752,17.8462,17.8752,48300.0
2010-06-18 13:00:00,18.48,18.52,18.48,18.5,113400.0,17.8655,17.9042,17.8655,17.8848,113400.0
2010-06-18 13:30:00,18.5,18.54,18.5,18.53,205200.0,17.8848,17.9235,17.8848,17.9138,205200.0
2010-06-18 14:00:00,18.53,18.59,18.53,18.59,201900.0,17.9138,17.9718,17.9138,17.9718,201900.0
2010-06-18 14:30:00,18.59,18.61,18.58,18.6,20400.0,17.9718,17.9912,17.9622,17.9815,20400.0
2010-06-18 15:00:00,18.6,18.6,18.56,18.58,44700.0,17.9815,17.9815,17.9428,17.9622,44700.0
2010-06-18 15:30:00,18.6,18.66,18.57,18.61,197700.0,17.9815,18.0395,17.9525,17.9912,197700.0
2010-06-21 09:30:00,18.82,18.88,18.75,18.84,30000.0,18.1942,18.2522,18.1265,18.2135,30000.0
2010-06-21 10:00:00,18.86,18.87,18.81,18.81,7500.0,18.2329,18.2425,18.1845,18.1845,7500.0
2010-06-21 10:30:00,18.8,18.82,18.76,18.76,3900.0,18.1749,18.1942,18.1362,18.1362,3900.0
2010-06-21 11:00:00,18.73,18.78,18.73,18.76,8400.0,18.1072,18.1555,18.1072,18.1362,8400.0
2010-06-21 11:30:00,18.76,18.77,18.69,18.69,18300.0,18.1362,18.1459,18.0685,18.0685,18300.0
2010-06-21 12:00:00,18.7,18.7,18.63,18.63,52200.0,18.0782,18.0782,18.0105,18.0105,52200.0
2010-06-21 12:30:00,18.64,18.67,18.61,18.67,4800.0,18.0202,18.0492,17.9912,18.0492,4800.0
2010-06-21 13:00:00,18.66,18.67,18.65,18.65,3300.0,18.0395,18.0492,18.0298,18.0298,3300.0
2010-06-21 13:30:00,18.66,18.67,18.62,18.65,39600.0,18.0395,18.0492,18.0008,18.0298,39600.0
2010-06-21 14:00:00,18.64,18.68,18.62,18.62,33900.0,18.0202,18.0588,18.0008,18.0008,33900.0
2010-06-21 14:30:00,18.64,18.66,18.6,18.6,3300.0,18.0202,18.0395,17.9815,17.9815,3300.0
2010-06-21 15:00:00,18.6,18.6,18.47,18.49,25500.0,17.9815,17.9815,17.8558,17.8752,25500.0
2010-06-21 15:30:00,18.48,18.51,18.39,18.48,114900.0,17.8655,17.8945,17.7785,17.8655,114900.0
2010-06-22 09:30:00,18.6,18.63,18.55,18.55,81600.0,17.9815,18.0105,17.9332,17.9332,81600.0
2010-06-22 10:00:00,18.44,18.45,18.42,18.43,6600.0,17.8268,17.8365,17.8075,17.8172,6600.0
2010-06-22 10:30:00,18.44,18.58,18.44,18.58,1500.0,17.8268,17.9622,17.8268,17.9622,1500.0
2010-06-22 11:00:00,18.55,18.56,18.51,18.56,6600.0,17.9332,17.9428,17.8945,17.9428,6600.0
2010-06-22 11:30:00,18.6,18.61,18.59,18.59,900.0,17.9815,17.9912,17.9718,17.9718,900.0
2010-06-22 12:00:00,18.57,18.57,18.55,18.56,1500.0,17.9525,17.9525,17.9332,17.9428,1500.0
2010-06-22 12:30:00,18.49,18.49,18.45,18.45,1500.0,17.8752,17.8752,17.8365,17.8365,1500.0
2010-06-22 13:00:00,18.46,18.46,18.46,18.46,900.0,17.8462,17.8462,17.8462,17.8462,900.0
2010-06-22 13:30:00,18.45,18.52,18.45,18.46,9900.0,17.8365,17.9042,17.8365,17.8462,9900.0
2010-06-22 14:00:00,18.4,18.41,18.39,18.39,15000.0,17.7882,17.7978,17.7785,17.7785,15000.0
2010-06-22 14:30:00,18.37,18.37,18.22,18.22,18900.0,17.7592,17.7592,17.6141,17.6141,18900.0
2010-06-22 15:00:00,18.23,18.27,18.21,18.25,24900.0,17.6238,17.6625,17.6045,17.6431,24900.0
2010-06-22 15:30:00,18.19,18.21,18.12,18.13,38700.0,17.5851,17.6045,17.5175,17.5271,38700.0
2010-06-23 09:30:00,18.09,18.2,18.01,18.2,55200.0,17.4885,17.5948,17.4111,17.5948,55200.0
2010-06-23 10:00:00,18.15,18.15,17.99,17.99,49200.0,17.5465,17.5465,17.3918,17.3918,49200.0
2010-06-23 10:30:00,18.07,18.13,18.05,18.13,15600.0,17.4691,17.5271,17.4498,17.5271,15600.0
2010-06-23 11:00:00,18.09,18.15,18.09,18.15,7800.0,17.4885,17.5465,17.4885,17.5465,7800.0
2010-06-23 11:30:00,18.16,18.19,18.13,18.13,40800.0,17.5561,17.5851,17.5271,17.5271,40800.0
2010-06-23 12:00:00,18.16,18.16,18.15,18.15,5100.0,17.5561,17.5561,17.5465,17.5465,5100.0
2010-06-23 12:30:00,18.17,18.21,18.17,18.21,12000.0,17.5658,17.6045,17.5658,17.6045,12000.0
2010-06-23 13:00:00,18.22,18.23,18.2,18.23,22200.0,17.6141,17.6238,17.5948,17.6238,22200.0
2010-06-23 13:30:00,18.23,18.23,18.21,18.21,600.0,17.6238,17.6238,17.6045,17.6045,600.0
2010-06-23 14:00:00,18.22,18.23,18.16,18.23,27900.0,17.6141,17.6238,17.5561,17.6238,27900.0
2010-06-23 14:30:00,18.25,18.34,18.15,18.16,314100.0,17.6431,17.7302,17.5465,17.5561,314100.0
2010-06-23 15:00:00,18.17,18.22,18.11,18.2,78300.0,17.5658,17.6141,17.5078,17.5948,78300.0
2010-06-23 15:30:00,18.19,18.25,18.15,18.19,51300.0,17.5851,17.6431,17.5465,17.5851,51300.0
2010-06-24 09:30:00,18.15,18.16,17.93,17.93,135600.0,17.5465,17.5561,17.3338,17.3338,135600.0
2010-06-24 10:00:00,17.94,18.16,17.94,18.16,103200.0,17.3435,17.5561,17.3435,17.5561,103200.0
2010-06-24 10:30:00,18.13,18.13,17.97,18.04,46800.0,17.5271,17.5271,17.3725,17.4401,46800.0
2010-06-24 11:00:00,18.02,18.04,17.99,18.04,9900.0,17.4208,17.4401,17.3918,17.4401,9900.0
2010-06-24 11:30:00,18.05,18.05,18.02,18.03,11700.0,17.4498,17.4498,17.4208,17.4305,11700.0
2010-06-24 12:00:00,18.06,18.06,18.01,18.02,13500.0,17.4595,17.4595,17.4111,17.4208,13500.0
2010-06-24 12:30:00,18.01,18.02,17.97,18.02,11700.0,17.4111,17.4208,17.3725,17.4208,11700.0
2010-06-24 13:00:00,18.02,18.14,18.01,18.1,11100.0,17.4208,17.5368,17.4111,17.4981,11100.0
2010-06-24 13:30:00,18.1,18.21,18.1,18.21,23700.0,17.4981,17.6045,17.4981,17.6045,23700.0
2010-06-24 14:00:00,18.21,18.21,18.14,18.17,4500.0,17.6045,17.6045,17.5368,17.5658,4500.0
2010-06-24 14:30:00,18.13,18.13,18.06,18.07,7200.0,17.5271,17.5271,17.4595,17.4691,7200.0
2010-06-24 15:00:00,18.07,18.1,17.99,18.04,27600.0,17.4691,17.4981,17.3918,17.4401,27600.0
2010-06-24 15:30:00,18.04,18.06,18.0,18.01,55800.0,17.4401,17.4595,17.4015,17.4111,55800.0
2010-06-25 09:30:00,18.03,18.03,17.9,17.97,25800.0,17.4305,17.4305,17.3048,17.3725,25800.0
2010-06-25 10:00:00,18.07,18.1,18.03,18.07,18600.0,17.4691,17.4981,17.4305,17.4691,18600.0
2010-06-25 10:30:00,18.07,18.15,18.06,18.11,6600.0,17.4691,17.5465,17.4595,17.5078,6600.0
2010-06-25 11:00:00,18.1,18.18,18.1,18.16,34800.0,17.4981,17.5755,17.4981,17.5561,34800.0
2010-06-25 11:30:00,18.21,18.21,18.15,18.2,5700.0,17.6045,17.6045,17.5465,17.5948,5700.0
2010-06-25 12:00:00,18.18,18.3,18.18,18.3,6000.0,17.5755,17.6915,17.5755,17.6915,6000.0
2010-06-25 12:30:00,18.3,18.31,18.28,18.28,3000.0,17.6915,17.7011,17.6721,17.6721,3000.0
2010-06-25 13:00:00,18.32,18.39,18.32,18.39,12900.0,17.7108,17.7785,17.7108,17.7785,12900.0
2010-06-25 13:30:00,18.42,18.5,18.41,18.41,30600.0,17.8075,17.8848,17.7978,17.7978,30600.0
2010-06-25 14:00:00,18.43,18.43,18.39,18.39,7800.0,17.8172,17.8172,17.7785,17.7785,7800.0
2010-06-25 14:30:00,18.4,18.43,18.38,18.38,18000.0,17.7882,17.8172,17.7688,17.7688,18000.0
2010-06-25 15:00:00,18.37,18.37,18.29,18.33,3900.0,17.7592,17.7592,17.6818,17.7205,3900.0
2010-06-25 15:30:00,18.34,18.41,18.31,18.38,18300.0,17.7302,17.7978,17.7011,17.7688,18300.0
2010-06-28 09:30:00,18.34,18.41,18.22,18.22,7800.0,17.7302,17.7978,17.6141,17.6141,7800.0
2010-06-28 10:00:00,18.29,18.3,18.23,18.29,27000.0,17.6818,17.6915,17.6238,17.6818,27000.0
2010-06-28 10:30:00,18.33,18.41,18.29,18.41,18900.0,17.7205,17.7978,17.6818,17.7978,18900.0
2010-06-28 11:00:00,18.43,18.52,18.43,18.51,114600.0,17.8172,17.9042,17.8172,17.8945,114600.0
2010-06-28 11:30:00,18.54,18.54,18.5,18.5,68700.0,17.9235,17.9235,17.8848,17.8848,68700.0
2010-06-28 12:00:00,18.46,18.46,18.41,18.41,5700.0,17.8462,17.8462,17.7978,17.7978,5700.0
2010-06-28 12:30:00,18.44,18.44,18.4,18.42,2400.0,17.8268,17.8268,17.7882,17.8075,2400.0
2010-06-28 13:00:00,18.4,18.4,18.34,18.34,1200.0,17.7882,17.7882,17.7302,17.7302,1200.0
2010-06-28 13:30:00,18.32,18.32,18.31,18.32,4200.0,17.7108,17.7108,17.7011,17.7108,4200.0
2010-06-28 14:00:00,18.38,18.38,18.34,18.34,600.0,17.7688,17.7688,17.7302,17.7302,600.0
2010-06-28 14:30:00,18.31,18.36,18.31,18.36,1500.0,17.7011,17.7495,17.7011,17.7495,1500.0
2010-06-28 15:00:00,18.38,18.38,18.3,18.3,9000.0,17.7688,17.7688,17.6915,17.6915,9000.0
2010-06-28 15:30:00,18.32,18.36,18.24,18.24,22800.0,17.7108,17.7495,17.6335,17.6335,22800.0
2010-06-29 09:30:00,17.92,17.97,17.83,17.85,83700.0,17.3241,17.3725,17.2371,17.2564,83700.0
2010-06-29 10:00:00,17.85,17.85,17.69,17.69,32700.0,17.2564,17.2564,17.1018,17.1018,32700.0
2010-06-29 10:30:00,17.69,17.82,17.69,17.8,28200.0,17.1018,17.2274,17.1018,17.2081,28200.0
2010-06-29 11:00:00,17.83,17.88,17.78,17.85,41100.0,17.2371,17.2854,17.1888,17.2564,41100.0
2010-06-29 11:30:00,17.84,17.87,17.81,17.83,24600.0,17.2468,17.2758,17.2178,17.2371,24600.0
2010-06-29 12:00:00,17.82,17.83,17.78,17.78,54300.0,17.2274,17.2371,17.1888,17.1888,54300.0
2010-06-29 12:30:00,17.75,17.79,17.75,17.79,1500.0,17.1598,17.1984,17.1598,17.1984,1500.0
2010-06-29 13:00:00,17.76,17.77,17.75,17.75,3000.0,17.1694,17.1791,17.1598,17.1598,3000.0
2010-06-29 13:30:00,17.68,17.72,17.67,17.72,20400.0,17.0921,17.1308,17.0824,17.1308,20400.0
2010-06-29 14:00:00,17.72,17.8,17.72,17.8,1800.0,17.1308,17.2081,17.1308,17.2081,1800.0
2010-06-29 14:30:00,17.74,17.74,17.63,17.63,43200.0,17.1501,17.1501,17.0438,17.0438,43200.0
2010-06-29 15:00:00,17.63,17.67,17.53,17.53,108900.0,17.0438,17.0824,16.9471,16.9471,108900.0
2010-06-29 15:30:00,17.53,17.61,17.48,17.58,110700.0,16.9471,17.0244,16.8987,16.9954,110700.0
2010-06-30 09:30:00,17.51,17.62,17.38,17.61,10500.0,16.9278,17.0341,16.8021,17.0244,10500.0
2010-06-30 10:00:00,17.61,17.64,17.56,17.64,11100.0,17.0244,17.0534,16.9761,17.0534,11100.0
2010-06-30 10:30:00,17.65,17.66,17.59,17.59,3000.0,17.0631,17.0728,17.0051,17.0051,3000.0
2010-06-30 11:00:00,17.62,17.62,17.57,17.57,6900.0,17.0341,17.0341,16.9858,16.9858,6900.0
2010-06-30 11:30:00,17.55,17.67,17.55,17.67,32700.0,16.9664,17.0824,16.9664,17.0824,32700.0
2010-06-30 12:00:00,17.65,17.65,17.65,17.65,2400.0,17.0631,17.0631,17.0631,17.0631,2400.0
2010-06-30 12:30:00,17.64,17.64,17.61,17.61,13500.0,17.0534,17.0534,17.0244,17.0244,13500.0
2010-06-30 13:00:00,17.62,17.62,17.56,17.58,12900.0,17.0341,17.0341,16.9761,16.9954,12900.0
2010-06-30 13:30:00,17.56,17.57,17.53,17.57,6300.0,16.9761,16.9858,16.9471,16.9858,6300.0
2010-06-30 14:00:00,17.55,17.55,17.46,17.47,9900.0,16.9664,16.9664,16.8794,16.8891,9900.0
2010-06-30 14:30:00,17.47,17.48,17.45,17.46,3900.0,16.8891,16.8987,16.8697,16.8794,3900.0
2010-06-30 15:00:00,17.45,17.47,17.37,17.4,46200.0,16.8697,16.8891,16.7924,16.8214,46200.0
2010-06-30 15:30:00,17.39,17.4,17.23,17.27,123900.0,16.8117,16.8214,16.6571,16.6957,123900.0
2010-07-01 09:30:00,17.21,17.21,16.86,16.86,348000.0,16.6377,16.6377,16.2994,16.2994,348000.0
2010-07-01 10:00:00,16.84,16.84,16.68,16.7,81000.0,16.28,16.28,16.1254,16.1447,81000.0
2010-07-01 10:30:00,16.71,16.71,16.51,16.58,84600.0,16.1544,16.1544,15.961,16.0287,84600.0
2010-07-01 11:00:00,16.54,16.63,16.49,16.62,22500.0,15.99,16.077,15.9417,16.0673,22500.0
2010-07-01 11:30:00,16.62,16.66,16.56,16.57,154200.0,16.0673,16.106,16.0093,16.019,154200.0
2010-07-01 12:00:00,16.56,16.57,16.52,16.57,12600.0,16.0093,16.019,15.9707,16.019,12600.0
2010-07-01 12:30:00,16.56,16.73,16.56,16.64,28200.0,16.0093,16.1737,16.0093,16.0867,28200.0
2010-07-01 13:00:00,16.64,16.71,16.64,16.7,1200.0,16.0867,16.1544,16.0867,16.1447,1200.0
2010-07-01 13:30:00,16.68,16.72,16.67,16.72,2100.0,16.1254,16.164,16.1157,16.164,2100.0
2010-07-01 14:00:00,16.71,16.75,16.7,16.73,3600.0,16.1544,16.193,16.1447,16.1737,3600.0
2010-07-01 14:30:00,16.71,16.72,16.65,16.71,10200.0,16.1544,16.164,16.0963,16.1544,10200.0
2010-07-01 15:00:00,16.74,16.8,16.7,16.76,18000.0,16.1834,16.2414,16.1447,16.2027,18000.0
2010-07-01 15:30:00,16.77,16.88,16.77,16.84,122700.0,16.2124,16.3187,16.2124,16.28,122700.0
2010-07-02 09:30:00,16.85,17.24,16.84,17.11,261600.0,16.2897,16.6667,16.28,16.5411,261600.0
2010-07-02 10:00:00,17.1,17.17,17.05,17.11,52500.0,16.5314,16.5991,16.483,16.5411,52500.0
2010-07-02 10:30:00,17.1,17.13,17.06,17.07,27000.0,16.5314,16.5604,16.4927,16.5024,27000.0
2010-07-02 11:00:00,17.07,17.12,17.05,17.05,12000.0,16.5024,16.5507,16.483,16.483,12000.0
2010-07-02 11:30:00,17.05,17.05,16.98,17.0,3300.0,16.483,16.483,16.4154,16.4347,3300.0
2010-07-02 12:00:00,17.03,17.04,16.99,17.01,7500.0,16.4637,16.4734,16.425,16.4444,7500.0
2010-07-02 12:30:00,17.0,17.0,16.96,16.96,47400.0,16.4347,16.4347,16.396,16.396,47400.0
2010-07-02 13:00:00,16.93,16.98,16.93,16.95,4200.0,16.367,16.4154,16.367,16.3864,4200.0
2010-07-02 13:30:00,16.93,16.97,16.93,16.97,67500.0,16.367,16.4057,16.367,16.4057,67500.0
2010-07-02 14:00:00,16.96,16.97,16.92,16.92,10800.0,16.396,16.4057,16.3574,16.3574,10800.0
2010-07-02 14:30:00,16.91,16.92,16.9,16.92,4200.0,16.3477,16.3574,16.338,16.3574,4200.0
2010-07-02 15:00:00,16.93,17.0,16.93,17.0,13500.0,16.367,16.4347,16.367,16.4347,13500.0
2010-07-02 15:30:00,16.98,17.05,16.96,16.97,84000.0,16.4154,16.483,16.396,16.4057,84000.0
2010-07-06 09:30:00,17.17,17.24,17.1,17.12,78900.0,16.5991,16.6667,16.5314,16.5507,78900.0
2010-07-06 10:00:00,17.1,17.15,17.07,17.15,110400.0,16.5314,16.5797,16.5024,16.5797,110400.0
2010-07-06 10:30:00,17.13,17.14,17.12,17.12,31500.0,16.5604,16.5701,16.5507,16.5507,31500.0
2010-07-06 11:00:00,17.12,17.12,17.08,17.1,30900.0,16.5507,16.5507,16.512,16.5314,30900.0
2010-07-06 11:30:00,17.03,17.03,16.98,17.01,11100.0,16.4637,16.4637,16.4154,16.4444,11100.0
2010-07-06 12:00:00,17.02,17.03,16.92,16.92,3300.0,16.454,16.4637,16.3574,16.3574,3300.0
2010-07-06 12:30:00,16.89,16.92,16.83,16.83,37200.0,16.3284,16.3574,16.2704,16.2704,37200.0
2010-07-06 13:00:00,16.85,16.85,16.79,16.79,25800.0,16.2897,16.2897,16.2317,16.2317,25800.0
2010-07-06 13:30:00,16.82,16.82,16.72,16.72,5100.0,16.2607,16.2607,16.164,16.164,5100.0
2010-07-06 14:00:00,16.75,16.75,16.65,16.72,66600.0,16.193,16.193,16.0963,16.164,66600.0
2010-07-06 14:30:00,16.73,16.75,16.66,16.66,164700.0,16.1737,16.193,16.106,16.106,164700.0
2010-07-06 15:00:00,16.65,16.65,16.53,16.59,375600.0,16.0963,16.0963,15.9803,16.0383,375600.0
2010-07-06 15:30:00,16.57,16.67,16.56,16.65,109200.0,16.019,16.1157,16.0093,16.0963,109200.0
2010-07-07 09:30:00,16.65,16.65,16.52,16.58,113400.0,16.0963,16.0963,15.9707,16.0287,113400.0
2010-07-07 10:00:00,16.63,16.65,16.57,16.59,15600.0,16.077,16.0963,16.019,16.0383,15600.0
2010-07-07 10:30:00,16.6,16.69,16.6,16.69,78900.0,16.048,16.135,16.048,16.135,78900.0
2010-07-07 11:00:00,16.7,16.7,16.64,16.64,36300.0,16.1447,16.1447,16.0867,16.0867,36300.0
2010-07-07 11:30:00,16.64,16.65,16.62,16.62,9600.0,16.0867,16.0963,16.0673,16.0673,9600.0
2010-07-07 12:00:00,16.61,16.67,16.61,16.65,10200.0,16.0577,16.1157,16.0577,16.0963,10200.0
2010-07-07 12:30:00,16.68,16.69,16.67,16.69,2700.0,16.1254,16.135,16.1157,16.135,2700.0
2010-07-07 13:00:00,16.72,16.8,16.72,16.79,6300.0,16.164,16.2414,16.164,16.2317,6300.0
2010-07-07 13:30:00,16.83,16.85,16.79,16.85,4200.0,16.2704,16.2897,16.2317,16.2897,4200.0
2010-07-07 14:00:00,16.9,16.93,16.9,16.92,12000.0,16.338,16.367,16.338,16.3574,12000.0
2010-07-07 14:30:00,16.92,16.96,16.91,16.96,45000.0,16.3574,16.396,16.3477,16.396,45000.0
2010-07-07 15:00:00,16.95,17.0,16.93,16.99,92100.0,16.3864,16.4347,16.367,16.425,92100.0
2010-07-07 15:30:00,16.99,17.05,16.99,17.02,62700.0,16.425,16.483,16.425,16.454,62700.0
2010-07-08 09:30:00,17.15,17.26,16.89,17.13,34500.0,16.5797,16.6861,16.3284,16.5604,34500.0
2010-07-08 10:00:00,17.16,17.22,17.13,17.21,14700.0,16.5894,16.6474,16.5604,16.6377,14700.0
2010-07-08 10:30:00,17.23,17.24,17.17,17.18,29100.0,16.6571,16.6667,16.5991,16.6087,29100.0
2010-07-08 11:00:00,17.16,17.16,17.12,17.16,24300.0,16.5894,16.5894,16.5507,16.5894,24300.0
2010-07-08 11:30:00,17.12,17.16,17.05,17.07,7500.0,16.5507,16.5894,16.483,16.5024,7500.0
2010-07-08 12:00:00,17.08,17.14,17.08,17.14,3600.0,16.512,16.5701,16.512,16.5701,3600.0
2010-07-08 12:30:00,17.14,17.17,17.13,17.15,22800.0,16.5701,16.5991,16.5604,16.5797,22800.0
2010-07-08 13:00:00,17.15,17.22,17.15,17.2,17100.0,16.5797,16.6474,16.5797,16.6281,17100.0
2010-07-08 13:30:00,17.19,17.27,17.19,17.26,9000.0,16.6184,16.6957,16.6184,16.6861,9000.0
2010-07-08 14:00:00,17.25,17.27,17.19,17.24,19800.0,16.6764,16.6957,16.6184,16.6667,19800.0
2010-07-08 14:30:00,17.24,17.3,17.22,17.3,21600.0,16.6667,16.7247,16.6474,16.7247,21600.0
2010-07-08 15:00:00,17.3,17.33,17.24,17.33,16500.0,16.7247,16.7537,16.6667,16.7537,16500.0
2010-07-08 15:30:00,17.34,17.38,17.34,17.37,33000.0,16.7634,16.8021,16.7634,16.7924,33000.0
2010-07-09 09:30:00,17.39,17.47,17.37,17.44,74100.0,16.8117,16.8891,16.7924,16.8601,74100.0
2010-07-09 10:00:00,17.48,17.53,17.44,17.5,39600.0,16.8987,16.9471,16.8601,16.9181,39600.0
2010-07-09 10:30:00,17.5,17.59,17.5,17.55,13500.0,16.9181,17.0051,16.9181,16.9664,13500.0
2010-07-09 11:00:00,17.54,17.54,17.53,17.53,900.0,16.9568,16.9568,16.9471,16.9471,900.0
2010-07-09 11:30:00,17.53,17.56,17.53,17.55,3000.0,16.9471,16.9761,16.9471,16.9664,3000.0
2010-07-09 12:00:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-09 12:30:00,17.53,17.53,17.52,17.52,3600.0,16.9471,16.9471,16.9374,16.9374,3600.0
2010-07-09 13:00:00,17.54,17.54,17.52,17.52,1500.0,16.9568,16.9568,16.9374,16.9374,1500.0
2010-07-09 13:30:00,17.53,17.54,17.53,17.53,2400.0,16.9471,16.9568,16.9471,16.9471,2400.0
2010-07-09 14:00:00,17.54,17.55,17.52,17.54,3600.0,16.9568,16.9664,16.9374,16.9568,3600.0
2010-07-09 14:30:00,17.54,17.63,17.54,17.63,14700.0,16.9568,17.0438,16.9568,17.0438,14700.0
2010-07-09 15:00:00,17.63,17.64,17.59,17.59,35100.0,17.0438,17.0534,17.0051,17.0051,35100.0
2010-07-09 15:30:00,17.59,17.68,17.59,17.68,55200.0,17.0051,17.0921,17.0051,17.0921,55200.0
2010-07-12 09:30:00,17.66,17.78,17.66,17.75,11400.0,17.0728,17.1888,17.0728,17.1598,11400.0
2010-07-12 10:00:00,17.75,17.75,17.61,17.62,20400.0,17.1598,17.1598,17.0244,17.0341,20400.0
2010-07-12 10:30:00,17.61,17.62,17.49,17.49,21000.0,17.0244,17.0341,16.9084,16.9084,21000.0
2010-07-12 11:00:00,17.5,17.5,17.41,17.46,17400.0,16.9181,16.9181,16.8311,16.8794,17400.0
2010-07-12 11:30:00,17.44,17.47,17.44,17.46,16500.0,16.8601,16.8891,16.8601,16.8794,16500.0
2010-07-12 12:00:00,17.46,17.51,17.46,17.48,4200.0,16.8794,16.9278,16.8794,16.8987,4200.0
2010-07-12 12:30:00,17.47,17.51,17.47,17.47,9300.0,16.8891,16.9278,16.8891,16.8891,9300.0
2010-07-12 13:00:00,17.44,17.51,17.43,17.49,13800.0,16.8601,16.9278,16.8504,16.9084,13800.0
2010-07-12 13:30:00,17.5,17.51,17.48,17.5,175200.0,16.9181,16.9278,16.8987,16.9181,175200.0
2010-07-12 14:00:00,17.49,17.49,17.43,17.43,25200.0,16.9084,16.9084,16.8504,16.8504,25200.0
2010-07-12 14:30:00,17.44,17.48,17.43,17.45,17700.0,16.8601,16.8987,16.8504,16.8697,17700.0
2010-07-12 15:00:00,17.46,17.46,17.42,17.43,13200.0,16.8794,16.8794,16.8407,16.8504,13200.0
2010-07-12 15:30:00,17.43,17.47,17.42,17.43,31500.0,16.8504,16.8891,16.8407,16.8504,31500.0
2010-07-13 09:30:00,17.67,17.75,17.65,17.75,29700.0,17.0824,17.1598,17.0631,17.1598,29700.0
2010-07-13 10:00:00,17.77,17.77,17.73,17.73,16800.0,17.1791,17.1791,17.1404,17.1404,16800.0
2010-07-13 10:30:00,17.73,17.74,17.72,17.74,24300.0,17.1404,17.1501,17.1308,17.1501,24300.0
2010-07-13 11:00:00,17.72,17.82,17.72,17.82,36600.0,17.1308,17.2274,17.1308,17.2274,36600.0
2010-07-13 11:30:00,17.85,17.88,17.84,17.84,21900.0,17.2564,17.2854,17.2468,17.2468,21900.0
2010-07-13 12:00:00,17.87,17.88,17.86,17.87,32100.0,17.2758,17.2854,17.2661,17.2758,32100.0
2010-07-13 12:30:00,17.87,17.88,17.83,17.85,54600.0,17.2758,17.2854,17.2371,17.2564,54600.0
2010-07-13 13:00:00,17.83,17.86,17.8,17.8,16200.0,17.2371,17.2661,17.2081,17.2081,16200.0
2010-07-13 13:30:00,17.82,17.84,17.8,17.82,6600.0,17.2274,17.2468,17.2081,17.2274,6600.0
2010-07-13 14:00:00,17.85,17.87,17.83,17.84,7800.0,17.2564,17.2758,17.2371,17.2468,7800.0
2010-07-13 14:30:00,17.85,17.89,17.85,17.89,6900.0,17.2564,17.2951,17.2564,17.2951,6900.0
2010-07-13 15:00:00,17.93,17.94,17.92,17.92,30300.0,17.3338,17.3435,17.3241,17.3241,30300.0
2010-07-13 15:30:00,17.91,17.93,17.88,17.89,51000.0,17.3144,17.3338,17.2854,17.2951,51000.0
2010-07-14 09:30:00,17.89,17.89,17.75,17.82,286200.0,17.2951,17.2951,17.1598,17.2274,286200.0
2010-07-14 10:00:00,17.81,17.87,17.81,17.85,11700.0,17.2178,17.2758,17.2178,17.2564,11700.0
2010-07-14 10:30:00,17.88,17.88,17.86,17.88,15900.0,17.2854,17.2854,17.2661,17.2854,15900.0
2010-07-14 11:00:00,17.85,17.89,17.84,17.89,9000.0,17.2564,17.2951,17.2468,17.2951,9000.0
2010-07-14 11:30:00,17.89,17.92,17.89,17.92,900.0,17.2951,17.3241,17.2951,17.3241,900.0
2010-07-14 12:00:00,17.88,17.88,17.86,17.86,2100.0,17.2854,17.2854,17.2661,17.2661,2100.0
2010-07-14 12:30:00,17.87,17.88,17.84,17.84,3600.0,17.2758,17.2854,17.2468,17.2468,3600.0
2010-07-14 13:00:00,17.87,17.88,17.85,17.87,45600.0,17.2758,17.2854,17.2564,17.2758,45600.0
2010-07-14 13:30:00,17.87,17.88,17.8,17.81,28200.0,17.2758,17.2854,17.2081,17.2178,28200.0
2010-07-14 14:00:00,17.83,17.83,17.75,17.78,19200.0,17.2371,17.2371,17.1598,17.1888,19200.0
2010-07-14 14:30:00,17.77,17.81,17.77,17.81,4800.0,17.1791,17.2178,17.1791,17.2178,4800.0
2010-07-14 15:00:00,17.83,17.83,17.79,17.83,3300.0,17.2371,17.2371,17.1984,17.2371,3300.0
2010-07-14 15:30:00,17.82,17.87,17.78,17.87,43800.0,17.2274,17.2758,17.1888,17.2758,43800.0
2010-07-15 09:30:00,17.86,17.95,17.72,17.95,21600.0,17.2661,17.3531,17.1308,17.3531,21600.0
2010-07-15 10:00:00,17.95,17.95,17.68,17.74,120000.0,17.3531,17.3531,17.0921,17.1501,120000.0
2010-07-15 10:30:00,17.73,17.78,17.73,17.77,13800.0,17.1404,17.1888,17.1404,17.1791,13800.0
2010-07-15 11:00:00,17.77,17.79,17.72,17.78,6900.0,17.1791,17.1984,17.1308,17.1888,6900.0
2010-07-15 11:30:00,17.78,17.82,17.77,17.8,14400.0,17.1888,17.2274,17.1791,17.2081,14400.0
2010-07-15 12:00:00,17.82,17.82,17.76,17.78,5400.0,17.2274,17.2274,17.1694,17.1888,5400.0
2010-07-15 12:30:00,17.77,17.81,17.77,17.81,4800.0,17.1791,17.2178,17.1791,17.2178,4800.0
2010-07-15 13:00:00,17.83,17.9,17.81,17.9,19200.0,17.2371,17.3048,17.2178,17.3048,19200.0
2010-07-15 13:30:00,17.87,17.87,17.85,17.86,4200.0,17.2758,17.2758,17.2564,17.2661,4200.0
2010-07-15 14:00:00,17.83,17.88,17.82,17.87,9000.0,17.2371,17.2854,17.2274,17.2758,9000.0
2010-07-15 14:30:00,17.89,17.89,17.82,17.82,15900.0,17.2951,17.2951,17.2274,17.2274,15900.0
2010-07-15 15:00:00,17.82,17.82,17.75,17.8,35100.0,17.2274,17.2274,17.1598,17.2081,35100.0
2010-07-15 15:30:00,17.83,17.92,17.8,17.83,57600.0,17.2371,17.3241,17.2081,17.2371,57600.0
2010-07-16 09:30:00,17.72,17.8,17.6,17.63,69000.0,17.1308,17.2081,17.0148,17.0438,69000.0
2010-07-16 10:00:00,17.61,17.61,17.49,17.58,51000.0,17.0244,17.0244,16.9084,16.9954,51000.0
2010-07-16 10:30:00,17.58,17.6,17.57,17.58,13500.0,16.9954,17.0148,16.9858,16.9954,13500.0
2010-07-16 11:00:00,17.58,17.58,17.51,17.51,23700.0,16.9954,16.9954,16.9278,16.9278,23700.0
2010-07-16 11:30:00,17.51,17.51,17.41,17.41,77100.0,16.9278,16.9278,16.8311,16.8311,77100.0
2010-07-16 12:00:00,17.42,17.42,17.33,17.34,25500.0,16.8407,16.8407,16.7537,16.7634,25500.0
2010-07-16 12:30:00,17.34,17.36,17.32,17.32,4500.0,16.7634,16.7827,16.7441,16.7441,4500.0
2010-07-16 13:00:00,17.32,17.35,17.31,17.34,47700.0,16.7441,16.7731,16.7344,16.7634,47700.0
2010-07-16 13:30:00,17.38,17.38,17.28,17.28,24900.0,16.8021,16.8021,16.7054,16.7054,24900.0
2010-07-16 14:00:00,17.28,17.31,17.27,17.27,4200.0,16.7054,16.7344,16.6957,16.6957,4200.0
2010-07-16 14:30:00,17.26,17.27,17.24,17.25,132000.0,16.6861,16.6957,16.6667,16.6764,132000.0
2010-07-16 15:00:00,17.23,17.25,17.22,17.22,98400.0,16.6571,16.6764,16.6474,16.6474,98400.0
2010-07-16 15:30:00,17.26,17.29,17.24,17.27,33600.0,16.6861,16.7151,16.6667,16.6957,33600.0
2010-07-19 09:30:00,17.35,17.4,17.3,17.31,84300.0,16.7731,16.8214,16.7247,16.7344,84300.0
2010-07-19 10:00:00,17.31,17.33,17.22,17.24,17400.0,16.7344,16.7537,16.6474,16.6667,17400.0
2010-07-19 10:30:00,17.2,17.2,17.08,17.09,6300.0,16.6281,16.6281,16.512,16.5217,6300.0
2010-07-19 11:00:00,17.1,17.19,17.1,17.19,1200.0,16.5314,16.6184,16.5314,16.6184,1200.0
2010-07-19 11:30:00,17.17,17.17,17.17,17.17,6300.0,16.5991,16.5991,16.5991,16.5991,6300.0
2010-07-19 12:00:00,17.18,17.21,17.15,17.21,4500.0,16.6087,16.6377,16.5797,16.6377,4500.0
2010-07-19 12:30:00,17.23,17.27,17.23,17.24,8700.0,16.6571,16.6957,16.6571,16.6667,8700.0
2010-07-19 13:00:00,17.23,17.23,17.18,17.2,3900.0,16.6571,16.6571,16.6087,16.6281,3900.0
2010-07-19 13:30:00,17.22,17.22,17.18,17.2,1800.0,16.6474,16.6474,16.6087,16.6281,1800.0
2010-07-19 14:00:00,17.19,17.25,17.19,17.23,8100.0,16.6184,16.6764,16.6184,16.6571,8100.0
2010-07-19 14:30:00,17.24,17.28,17.24,17.28,3300.0,16.6667,16.7054,16.6667,16.7054,3300.0
2010-07-19 15:00:00,17.27,17.34,17.27,17.3,5100.0,16.6957,16.7634,16.6957,16.7247,5100.0
2010-07-19 15:30:00,17.26,17.29,17.24,17.28,24300.0,16.6861,16.7151,16.6667,16.7054,24300.0
2010-07-20 09:30:00,17.05,17.09,17.0,17.09,37800.0,16.483,16.5217,16.4347,16.5217,37800.0
2010-07-20 10:00:00,17.12,17.13,17.05,17.07,28500.0,16.5507,16.5604,16.483,16.5024,28500.0
2010-07-20 10:30:00,17.06,17.1,17.06,17.09,37500.0,16.4927,16.5314,16.4927,16.5217,37500.0
2010-07-20 11:00:00,17.11,17.11,17.09,17.09,5100.0,16.5411,16.5411,16.5217,16.5217,5100.0
2010-07-20 11:30:00,17.11,17.12,17.09,17.12,1800.0,16.5411,16.5507,16.5217,16.5507,1800.0
2010-07-20 12:00:00,17.09,17.1,17.09,17.1,1200.0,16.5217,16.5314,16.5217,16.5314,1200.0
2010-07-20 12:30:00,17.09,17.13,17.09,17.13,1500.0,16.5217,16.5604,16.5217,16.5604,1500.0
2010-07-20 13:00:00,17.16,17.17,17.15,17.17,3300.0,16.5894,16.5991,16.5797,16.5991,3300.0
2010-07-20 13:30:00,17.15,17.3,17.15,17.3,8400.0,16.5797,16.7247,16.5797,16.7247,8400.0
2010-07-20 14:00:00,17.28,17.28,17.22,17.26,2700.0,16.7054,16.7054,16.6474,16.6861,2700.0
2010-07-20 14:30:00,17.26,17.28,17.26,17.27,1200.0,16.6861,16.7054,16.6861,16.6957,1200.0
2010-07-20 15:00:00,17.28,17.33,17.28,17.31,33900.0,16.7054,16.7537,16.7054,16.7344,33900.0
2010-07-20 15:30:00,17.36,17.41,17.31,17.39,78600.0,16.7827,16.8311,16.7344,16.8117,78600.0
2010-07-21 09:30:00,17.39,17.39,17.28,17.3,6300.0,16.8117,16.8117,16.7054,16.7247,6300.0
2010-07-21 10:00:00,17.26,17.41,17.26,17.41,5400.0,16.6861,16.8311,16.6861,16.8311,5400.0
2010-07-21 10:30:00,17.41,17.41,17.37,17.41,1800.0,16.8311,16.8311,16.7924,16.8311,1800.0
2010-07-21 11:00:00,17.41,17.41,17.34,17.35,11100.0,16.8311,16.8311,16.7634,16.7731,11100.0
2010-07-21 11:30:00,17.43,17.51,17.43,17.51,35400.0,16.8504,16.9278,16.8504,16.9278,35400.0
2010-07-21 12:00:00,17.52,17.59,17.52,17.54,47400.0,16.9374,17.0051,16.9374,16.9568,47400.0
2010-07-21 12:30:00,17.57,17.6,17.51,17.51,62100.0,16.9858,17.0148,16.9278,16.9278,62100.0
2010-07-21 13:00:00,17.52,17.58,17.52,17.57,5700.0,16.9374,16.9954,16.9374,16.9858,5700.0
2010-07-21 13:30:00,17.59,17.59,17.58,17.58,3000.0,17.0051,17.0051,16.9954,16.9954,3000.0
2010-07-21 14:00:00,17.58,17.58,17.29,17.38,73800.0,16.9954,16.9954,16.7151,16.8021,73800.0
2010-07-21 14:30:00,17.37,17.37,17.26,17.26,42900.0,16.7924,16.7924,16.6861,16.6861,42900.0
2010-07-21 15:00:00,17.24,17.36,17.24,17.27,12000.0,16.6667,16.7827,16.6667,16.6957,12000.0
2010-07-21 15:30:00,17.26,17.28,17.21,17.23,15000.0,16.6861,16.7054,16.6377,16.6571,15000.0
2010-07-22 09:30:00,17.41,17.56,17.33,17.54,100200.0,16.8311,16.9761,16.7537,16.9568,100200.0
2010-07-22 10:00:00,17.56,17.67,17.56,17.61,28200.0,16.9761,17.0824,16.9761,17.0244,28200.0
2010-07-22 10:30:00,17.61,17.72,17.59,17.68,164700.0,17.0244,17.1308,17.0051,17.0921,164700.0
2010-07-22 11:00:00,17.66,17.66,17.61,17.61,3000.0,17.0728,17.0728,17.0244,17.0244,3000.0
2010-07-22 11:30:00,17.62,17.62,17.52,17.54,27900.0,17.0341,17.0341,16.9374,16.9568,27900.0
2010-07-22 12:00:00,17.54,17.56,17.53,17.55,14400.0,16.9568,16.9761,16.9471,16.9664,14400.0
2010-07-22 12:30:00,17.52,17.57,17.51,17.57,3300.0,16.9374,16.9858,16.9278,16.9858,3300.0
2010-07-22 13:00:00,17.6,17.6,17.6,17.6,600.0,17.0148,17.0148,17.0148,17.0148,600.0
2010-07-22 13:30:00,17.57,17.57,17.55,17.55,5700.0,16.9858,16.9858,16.9664,16.9664,5700.0
2010-07-22 14:00:00,17.65,17.66,17.65,17.66,6300.0,17.0631,17.0728,17.0631,17.0728,6300.0
2010-07-22 14:30:00,17.65,17.65,17.61,17.64,37500.0,17.0631,17.0631,17.0244,17.0534,37500.0
2010-07-22 15:00:00,17.64,17.69,17.63,17.66,50700.0,17.0534,17.1018,17.0438,17.0728,50700.0
2010-07-22 15:30:00,17.65,17.65,17.57,17.6,17700.0,17.0631,17.0631,16.9858,17.0148,17700.0
2010-07-23 09:30:00,17.47,17.62,17.47,17.53,102300.0,16.8891,17.0341,16.8891,16.9471,102300.0
2010-07-23 10:00:00,17.51,17.55,17.51,17.54,5700.0,16.9278,16.9664,16.9278,16.9568,5700.0
2010-07-23 10:30:00,17.6,17.66,17.6,17.62,54000.0,17.0148,17.0728,17.0148,17.0341,54000.0
2010-07-23 11:00:00,17.57,17.58,17.53,17.53,38700.0,16.9858,16.9954,16.9471,16.9471,38700.0
2010-07-23 11:30:00,17.55,17.58,17.5,17.53,43200.0,16.9664,16.9954,16.9181,16.9471,43200.0
2010-07-23 12:00:00,17.52,17.56,17.45,17.5,14100.0,16.9374,16.9761,16.8697,16.9181,14100.0
2010-07-23 12:30:00,17.46,17.49,17.46,17.49,1800.0,16.8794,16.9084,16.8794,16.9084,1800.0
2010-07-23 13:00:00,17.49,17.97,17.49,17.97,170700.0,16.9084,17.3725,16.9084,17.3725,170700.0
2010-07-23 13:30:00,17.98,18.05,17.92,18.0,399000.0,17.3821,17.4498,17.3241,17.4015,399000.0
2010-07-23 14:00:00,18.0,18.07,18.0,18.01,133500.0,17.4015,17.4691,17.4015,17.4111,133500.0
2010-07-23 14:30:00,18.0,18.07,18.0,18.04,42000.0,17.4015,17.4691,17.4015,17.4401,42000.0
2010-07-23 15:00:00,18.05,18.09,18.04,18.06,39900.0,17.4498,17.4885,17.4401,17.4595,39900.0
2010-07-23 15:30:00,18.07,18.1,17.97,18.1,40500.0,17.4691,17.4981,17.3725,17.4981,40500.0
2010-07-26 09:30:00,18.16,18.54,18.16,18.54,72900.0,17.5561,17.9235,17.5561,17.9235,72900.0
2010-07-26 10:00:00,18.55,18.87,18.55,18.83,181800.0,17.9332,18.2425,17.9332,18.2039,181800.0
2010-07-26 10:30:00,18.84,18.84,18.77,18.78,6000.0,18.2135,18.2135,18.1459,18.1555,6000.0
2010-07-26 11:00:00,18.8,18.8,18.71,18.73,36900.0,18.1749,18.1749,18.0878,18.1072,36900.0
2010-07-26 11:30:00,18.71,18.72,18.7,18.72,4200.0,18.0878,18.0975,18.0782,18.0975,4200.0
2010-07-26 12:00:00,18.76,18.76,18.71,18.73,28500.0,18.1362,18.1362,18.0878,18.1072,28500.0
2010-07-26 12:30:00,18.72,18.72,18.68,18.7,31500.0,18.0975,18.0975,18.0588,18.0782,31500.0
2010-07-26 13:00:00,18.7,18.71,18.68,18.71,21900.0,18.0782,18.0878,18.0588,18.0878,21900.0
2010-07-26 13:30:00,18.72,18.73,18.69,18.73,7800.0,18.0975,18.1072,18.0685,18.1072,7800.0
2010-07-26 14:00:00,18.72,18.73,18.72,18.72,7200.0,18.0975,18.1072,18.0975,18.0975,7200.0
2010-07-26 14:30:00,18.69,18.71,18.69,18.71,4200.0,18.0685,18.0878,18.0685,18.0878,4200.0
2010-07-26 15:00:00,18.72,18.75,18.72,18.74,73500.0,18.0975,18.1265,18.0975,18.1169,73500.0
2010-07-26 15:30:00,18.76,18.82,18.76,18.8,35400.0,18.1362,18.1942,18.1362,18.1749,35400.0
2010-07-27 09:30:00,18.92,18.95,18.8,18.82,82500.0,18.2909,18.3199,18.1749,18.1942,82500.0
2010-07-27 10:00:00,18.8,18.86,18.71,18.76,215100.0,18.1749,18.2329,18.0878,18.1362,215100.0
2010-07-27 10:30:00,18.74,18.75,18.72,18.75,4200.0,18.1169,18.1265,18.0975,18.1265,4200.0
2010-07-27 11:00:00,18.72,18.72,18.62,18.63,37800.0,18.0975,18.0975,18.0008,18.0105,37800.0
2010-07-27 11:30:00,18.63,18.66,18.62,18.65,4800.0,18.0105,18.0395,18.0008,18.0298,4800.0
2010-07-27 12:00:00,18.65,18.65,18.64,18.64,35400.0,18.0298,18.0298,18.0202,18.0202,35400.0
2010-07-27 12:30:00,18.63,18.65,18.59,18.59,1800.0,18.0105,18.0298,17.9718,17.9718,1800.0
2010-07-27 13:00:00,18.61,18.63,18.61,18.63,1500.0,17.9912,18.0105,17.9912,18.0105,1500.0
2010-07-27 13:30:00,18.55,18.6,18.52,18.6,6300.0,17.9332,17.9815,17.9042,17.9815,6300.0
2010-07-27 14:00:00,18.57,18.65,18.57,18.61,14400.0,17.9525,18.0298,17.9525,17.9912,14400.0
2010-07-27 14:30:00,18.62,18.62,18.6,18.62,5400.0,18.0008,18.0008,17.9815,18.0008,5400.0
2010-07-27 15:00:00,18.64,18.7,18.64,18.68,13200.0,18.0202,18.0782,18.0202,18.0588,13200.0
2010-07-27 15:30:00,18.67,18.7,18.65,18.66,76500.0,18.0492,18.0782,18.0298,18.0395,76500.0
2010-07-28 09:30:00,18.59,18.7,18.5,18.52,84900.0,17.9718,18.0782,17.8848,17.9042,84900.0
2010-07-28 10:00:00,18.52,18.52,18.4,18.43,143100.0,17.9042,17.9042,17.7882,17.8172,143100.0
2010-07-28 10:30:00,18.43,18.43,18.39,18.42,34500.0,17.8172,17.8172,17.7785,17.8075,34500.0
2010-07-28 11:00:00,18.38,18.4,18.29,18.29,11700.0,17.7688,17.7882,17.6818,17.6818,11700.0
2010-07-28 11:30:00,18.28,18.29,18.25,18.25,5700.0,17.6721,17.6818,17.6431,17.6431,5700.0
2010-07-28 12:00:00,18.25,18.32,18.25,18.28,5700.0,17.6431,17.7108,17.6431,17.6721,5700.0
2010-07-28 12:30:00,18.27,18.32,18.26,18.3,8100.0,17.6625,17.7108,17.6528,17.6915,8100.0
2010-07-28 13:00:00,18.34,18.34,18.32,18.34,3600.0,17.7302,17.7302,17.7108,17.7302,3600.0
2010-07-28 13:30:00,18.32,18.32,18.3,18.3,1500.0,17.7108,17.7108,17.6915,17.6915,1500.0
2010-07-28 14:00:00,18.28,18.32,18.22,18.24,4800.0,17.6721,17.7108,17.6141,17.6335,4800.0
2010-07-28 14:30:00,18.24,18.25,18.22,18.24,4800.0,17.6335,17.6431,17.6141,17.6335,4800.0
2010-07-28 15:00:00,18.22,18.22,18.12,18.14,80400.0,17.6141,17.6141,17.5175,17.5368,80400.0
2010-07-28 15:30:00,18.15,18.17,18.14,18.14,18600.0,17.5465,17.5658,17.5368,17.5368,18600.0
2010-07-29 09:30:00,18.4,18.4,18.08,18.08,170700.0,17.7882,17.7882,17.4788,17.4788,170700.0
2010-07-29 10:00:00,18.11,18.15,18.07,18.07,7200.0,17.5078,17.5465,17.4691,17.4691,7200.0
2010-07-29 10:30:00,18.06,18.13,18.06,18.13,50400.0,17.4595,17.5271,17.4595,17.5271,50400.0
2010-07-29 11:00:00,18.12,18.12,17.92,17.92,50700.0,17.5175,17.5175,17.3241,17.3241,50700.0
2010-07-29 11:30:00,17.9,17.9,17.82,17.84,89100.0,17.3048,17.3048,17.2274,17.2468,89100.0
2010-07-29 12:00:00,17.83,17.85,17.78,17.82,32100.0,17.2371,17.2564,17.1888,17.2274,32100.0
2010-07-29 12:30:00,17.85,17.85,17.8,17.85,7500.0,17.2564,17.2564,17.2081,17.2564,7500.0
2010-07-29 13:00:00,17.85,17.93,17.84,17.93,9300.0,17.2564,17.3338,17.2468,17.3338,9300.0
2010-07-29 13:30:00,17.94,17.99,17.92,17.95,8700.0,17.3435,17.3918,17.3241,17.3531,8700.0
2010-07-29 14:00:00,17.96,17.98,17.9,17.96,4800.0,17.3628,17.3821,17.3048,17.3628,4800.0
2010-07-29 14:30:00,18.0,18.11,17.99,18.08,76800.0,17.4015,17.5078,17.3918,17.4788,76800.0
2010-07-29 15:00:00,18.06,18.12,18.05,18.11,19800.0,17.4595,17.5175,17.4498,17.5078,19800.0
2010-07-29 15:30:00,18.09,18.09,18.02,18.02,36900.0,17.4885,17.4885,17.4208,17.4208,36900.0
2010-07-30 09:30:00,17.83,18.0,17.78,17.98,86400.0,17.2371,17.4015,17.1888,17.3821,86400.0
2010-07-30 10:00:00,18.13,18.14,18.02,18.08,25200.0,17.5271,17.5368,17.4208,17.4788,25200.0
2010-07-30 10:30:00,18.12,18.28,18.11,18.27,13200.0,17.5175,17.6721,17.5078,17.6625,13200.0
2010-07-30 11:00:00,18.27,18.35,18.26,18.28,30600.0,17.6625,17.7398,17.6528,17.6721,30600.0
2010-07-30 11:30:00,18.28,18.36,18.28,18.36,89100.0,17.6721,17.7495,17.6721,17.7495,89100.0
2010-07-30 12:00:00,18.39,18.39,18.3,18.3,26700.0,17.7785,17.7785,17.6915,17.6915,26700.0
2010-07-30 12:30:00,18.3,18.32,18.28,18.32,2100.0,17.6915,17.7108,17.6721,17.7108,2100.0
2010-07-30 13:00:00,18.34,18.34,18.26,18.29,6300.0,17.7302,17.7302,17.6528,17.6818,6300.0
2010-07-30 13:30:00,18.26,18.28,18.24,18.24,7200.0,17.6528,17.6721,17.6335,17.6335,7200.0
2010-07-30 14:00:00,18.23,18.3,18.23,18.26,75000.0,17.6238,17.6915,17.6238,17.6528,75000.0
2010-07-30 14:30:00,18.28,18.29,18.26,18.28,4200.0,17.6721,17.6818,17.6528,17.6721,4200.0
2010-07-30 15:00:00,18.27,18.37,18.26,18.34,18300.0,17.6625,17.7592,17.6528,17.7302,18300.0
2010-07-30 15:30:00,18.33,18.34,18.25,18.28,23100.0,17.7205,17.7302,17.6431,17.6721,23100.0
2010-08-02 09:30:00,18.44,18.58,18.43,18.56,131100.0,17.8268,17.9622,17.8172,17.9428,131100.0
2010-08-02 10:00:00,18.62,18.71,18.61,18.67,46200.0,18.0008,18.0878,17.9912,18.0492,46200.0
2010-08-02 10:30:00,18.68,18.68,18.66,18.67,4500.0,18.0588,18.0588,18.0395,18.0492,4500.0
2010-08-02 11:00:00,18.66,18.67,18.65,18.66,10500.0,18.0395,18.0492,18.0298,18.0395,10500.0
2010-08-02 11:30:00,18.7,18.7,18.68,18.68,2100.0,18.0782,18.0782,18.0588,18.0588,2100.0
2010-08-02 12:00:00,18.68,18.68,18.62,18.62,35400.0,18.0588,18.0588,18.0008,18.0008,35400.0
2010-08-02 12:30:00,18.63,18.63,18.58,18.58,6300.0,18.0105,18.0105,17.9622,17.9622,6300.0
2010-08-02 13:00:00,18.61,18.64,18.61,18.63,6000.0,17.9912,18.0202,17.9912,18.0105,6000.0
2010-08-02 13:30:00,18.61,18.64,18.59,18.63,4200.0,17.9912,18.0202,17.9718,18.0105,4200.0
2010-08-02 14:00:00,18.63,18.63,18.6,18.6,3600.0,18.0105,18.0105,17.9815,17.9815,3600.0
2010-08-02 14:30:00,18.59,18.64,18.59,18.63,4200.0,17.9718,18.0202,17.9718,18.0105,4200.0
2010-08-02 15:00:00,18.64,18.65,18.62,18.64,10500.0,18.0202,18.0298,18.0008,18.0202,10500.0
2010-08-02 15:30:00,18.64,18.64,18.61,18.64,20700.0,18.0202,18.0202,17.9912,18.0202,20700.0
2010-08-03 09:30:00,18.67,18.68,18.52,18.57,17700.0,18.0492,18.0588,17.9042,17.9525,17700.0
2010-08-03 10:00:00,18.56,18.67,18.51,18.67,9300.0,17.9428,18.0492,17.8945,18.0492,9300.0
2010-08-03 10:30:00,18.66,18.75,18.65,18.75,21000.0,18.0395,18.1265,18.0298,18.1265,21000.0
2010-08-03 11:00:00,18.75,18.77,18.74,18.77,13800.0,18.1265,18.1459,18.1169,18.1459,13800.0
2010-08-03 11:30:00,18.8,18.84,18.79,18.8,12000.0,18.1749,18.2135,18.1652,18.1749,12000.0
2010-08-03 12:00:00,18.8,18.8,18.73,18.73,10200.0,18.1749,18.1749,18.1072,18.1072,10200.0
2010-08-03 12:30:00,18.76,18.76,18.74,18.74,1200.0,18.1362,18.1362,18.1169,18.1169,1200.0
2010-08-03 13:00:00,18.74,18.74,18.7,18.74,18600.0,18.1169,18.1169,18.0782,18.1169,18600.0
2010-08-03 13:30:00,18.74,18.74,18.73,18.74,1200.0,18.1169,18.1169,18.1072,18.1169,1200.0
2010-08-03 14:00:00,18.75,18.78,18.75,18.77,3300.0,18.1265,18.1555,18.1265,18.1459,3300.0
2010-08-03 14:30:00,18.79,18.79,18.77,18.78,1800.0,18.1652,18.1652,18.1459,18.1555,1800.0
2010-08-03 15:00:00,18.76,18.78,18.71,18.71,9900.0,18.1362,18.1555,18.0878,18.0878,9900.0
2010-08-03 15:30:00,18.72,18.73,18.67,18.69,23700.0,18.0975,18.1072,18.0492,18.0685,23700.0
2010-08-04 09:30:00,18.97,19.0,18.72,19.0,15000.0,18.3392,18.3682,18.0975,18.3682,15000.0
2010-08-04 10:00:00,19.0,19.08,18.94,18.94,24600.0,18.3682,18.4455,18.3102,18.3102,24600.0
2010-08-04 10:30:00,18.95,18.97,18.9,18.9,3300.0,18.3199,18.3392,18.2715,18.2715,3300.0
2010-08-04 11:00:00,18.89,18.94,18.89,18.94,12300.0,18.2619,18.3102,18.2619,18.3102,12300.0
2010-08-04 11:30:00,18.95,18.97,18.91,18.94,2100.0,18.3199,18.3392,18.2812,18.3102,2100.0
2010-08-04 12:00:00,18.95,19.01,18.95,19.01,1200.0,18.3199,18.3779,18.3199,18.3779,1200.0
2010-08-04 12:30:00,18.95,18.98,18.95,18.98,3000.0,18.3199,18.3489,18.3199,18.3489,3000.0
2010-08-04 13:00:00,18.98,18.99,18.93,18.93,27000.0,18.3489,18.3585,18.3005,18.3005,27000.0
2010-08-04 13:30:00,18.93,18.94,18.93,18.94,3000.0,18.3005,18.3102,18.3005,18.3102,3000.0
2010-08-04 14:00:00,18.95,18.98,18.95,18.95,7500.0,18.3199,18.3489,18.3199,18.3199,7500.0
2010-08-04 14:30:00,18.97,18.99,18.96,18.99,18900.0,18.3392,18.3585,18.3295,18.3585,18900.0
2010-08-04 15:00:00,18.99,19.04,18.99,19.03,12000.0,18.3585,18.4069,18.3585,18.3972,12000.0
2010-08-04 15:30:00,19.04,19.05,19.03,19.05,15900.0,18.4069,18.4165,18.3972,18.4165,15900.0
2010-08-05 09:30:00,18.93,19.01,18.81,18.97,215100.0,18.3005,18.3779,18.1845,18.3392,215100.0
2010-08-05 10:00:00,18.95,18.96,18.92,18.96,4500.0,18.3199,18.3295,18.2909,18.3295,4500.0
2010-08-05 10:30:00,18.88,18.9,18.87,18.87,7200.0,18.2522,18.2715,18.2425,18.2425,7200.0
2010-08-05 11:00:00,18.83,18.89,18.81,18.89,6000.0,18.2039,18.2619,18.1845,18.2619,6000.0
2010-08-05 11:30:00,18.89,18.95,18.89,18.9,6600.0,18.2619,18.3199,18.2619,18.2715,6600.0
2010-08-05 12:00:00,18.91,18.93,18.9,18.92,60300.0,18.2812,18.3005,18.2715,18.2909,60300.0
2010-08-05 12:30:00,18.91,18.91,18.91,18.91,3000.0,18.2812,18.2812,18.2812,18.2812,3000.0
2010-08-05 13:00:00,18.9,18.9,18.87,18.88,7200.0,18.2715,18.2715,18.2425,18.2522,7200.0
2010-08-05 13:30:00,18.89,18.93,18.89,18.93,6900.0,18.2619,18.3005,18.2619,18.3005,6900.0
2010-08-05 14:00:00,18.92,18.92,18.91,18.92,3900.0,18.2909,18.2909,18.2812,18.2909,3900.0
2010-08-05 14:30:00,18.92,18.92,18.91,18.92,4500.0,18.2909,18.2909,18.2812,18.2909,4500.0
2010-08-05 15:00:00,18.9,18.92,18.89,18.91,6900.0,18.2715,18.2909,18.2619,18.2812,6900.0
2010-08-05 15:30:00,18.87,18.88,18.81,18.83,17100.0,18.2425,18.2522,18.1845,18.2039,17100.0
2010-08-06 09:30:00,18.68,18.89,18.6,18.89,25200.0,18.0588,18.2619,17.9815,18.2619,25200.0
2010-08-06 10:00:00,18.91,18.92,18.8,18.81,75000.0,18.2812,18.2909,18.1749,18.1845,75000.0
2010-08-06 10:30:00,18.81,18.83,18.53,18.56,45900.0,18.1845,18.2039,17.9138,17.9428,45900.0
2010-08-06 11:00:00,18.56,18.67,18.55,18.65,172500.0,17.9428,18.0492,17.9332,18.0298,172500.0
2010-08-06 11:30:00,18.64,18.73,18.64,18.68,28800.0,18.0202,18.1072,18.0202,18.0588,28800.0
2010-08-06 12:00:00,18.7,18.7,18.66,18.66,20700.0,18.0782,18.0782,18.0395,18.0395,20700.0
2010-08-06 12:30:00,18.67,18.73,18.66,18.73,20400.0,18.0492,18.1072,18.0395,18.1072,20400.0
2010-08-06 13:00:00,18.73,18.74,18.69,18.73,21600.0,18.1072,18.1169,18.0685,18.1072,21600.0
2010-08-06 13:30:00,18.74,18.76,18.7,18.76,20400.0,18.1169,18.1362,18.0782,18.1362,20400.0
2010-08-06 14:00:00,18.76,18.79,18.73,18.79,28800.0,18.1362,18.1652,18.1072,18.1652,28800.0
2010-08-06 14:30:00,18.8,18.91,18.77,18.88,132900.0,18.1749,18.2812,18.1459,18.2522,132900.0
2010-08-06 15:00:00,18.89,18.94,18.88,18.93,33000.0,18.2619,18.3102,18.2522,18.3005,33000.0
2010-08-06 15:30:00,18.94,19.01,18.92,19.0,54600.0,18.3102,18.3779,18.2909,18.3682,54600.0
2010-08-09 09:30:00,19.04,19.07,18.94,18.99,32100.0,18.4069,18.4359,18.3102,18.3585,32100.0
2010-08-09 10:00:00,18.98,19.04,18.97,18.99,26100.0,18.3489,18.4069,18.3392,18.3585,26100.0
2010-08-09 10:30:00,19.01,19.03,18.98,19.03,17700.0,18.3779,18.3972,18.3489,18.3972,17700.0
2010-08-09 11:00:00,19.01,19.04,19.0,19.03,26400.0,18.3779,18.4069,18.3682,18.3972,26400.0
2010-08-09 11:30:00,19.06,19.08,19.03,19.05,18900.0,18.4262,18.4455,18.3972,18.4165,18900.0
2010-08-09 12:00:00,19.05,19.07,19.02,19.02,23100.0,18.4165,18.4359,18.3875,18.3875,23100.0
2010-08-09 12:30:00,19.0,19.02,18.99,19.02,24000.0,18.3682,18.3875,18.3585,18.3875,24000.0
2010-08-09 13:00:00,19.03,19.05,19.01,19.04,19500.0,18.3972,18.4165,18.3779,18.4069,19500.0
2010-08-09 13:30:00,19.03,19.07,19.01,19.06,20700.0,18.3972,18.4359,18.3779,18.4262,20700.0
2010-08-09 14:00:00,19.07,19.09,19.06,19.09,22200.0,18.4359,18.4552,18.4262,18.4552,22200.0
2010-08-09 14:30:00,19.1,19.14,19.09,19.14,39000.0,18.4649,18.5035,18.4552,18.5035,39000.0
2010-08-09 15:00:00,19.14,19.14,19.09,19.1,17700.0,18.5035,18.5035,18.4552,18.4649,17700.0
2010-08-09 15:30:00,19.11,19.13,19.1,19.1,42300.0,18.4745,18.4939,18.4649,18.4649,42300.0
2010-08-10 09:30:00,18.95,18.96,18.69,18.76,214500.0,18.3199,18.3295,18.0685,18.1362,214500.0
2010-08-10 10:00:00,18.77,18.81,18.77,18.81,1800.0,18.1459,18.1845,18.1459,18.1845,1800.0
2010-08-10 10:30:00,18.8,18.84,18.8,18.8,9600.0,18.1749,18.2135,18.1749,18.1749,9600.0
2010-08-10 11:00:00,18.81,18.88,18.81,18.88,2100.0,18.1845,18.2522,18.1845,18.2522,2100.0
2010-08-10 11:30:00,18.91,18.92,18.9,18.9,1500.0,18.2812,18.2909,18.2715,18.2715,1500.0
2010-08-10 12:00:00,18.9,18.9,18.89,18.89,600.0,18.2715,18.2715,18.2619,18.2619,600.0
2010-08-10 12:30:00,18.9,18.9,18.88,18.88,6600.0,18.2715,18.2715,18.2522,18.2522,6600.0
2010-08-10 13:00:00,18.86,18.86,18.8,18.8,8100.0,18.2329,18.2329,18.1749,18.1749,8100.0
2010-08-10 13:30:00,18.81,18.84,18.81,18.82,2400.0,18.1845,18.2135,18.1845,18.1942,2400.0
2010-08-10 14:00:00,18.81,18.88,18.76,18.85,152400.0,18.1845,18.2522,18.1362,18.2232,152400.0
2010-08-10 14:30:00,18.89,19.05,18.89,19.01,25800.0,18.2619,18.4165,18.2619,18.3779,25800.0
2010-08-10 15:00:00,19.05,19.05,18.94,18.96,9300.0,18.4165,18.4165,18.3102,18.3295,9300.0
2010-08-10 15:30:00,18.96,19.01,18.91,18.92,21000.0,18.3295,18.3779,18.2812,18.2909,21000.0
2010-08-11 09:30:00,18.67,18.67,18.44,18.5,17100.0,18.0492,18.0492,17.8268,17.8848,17100.0
2010-08-11 10:00:00,18.49,18.49,18.41,18.42,37200.0,17.8752,17.8752,17.7978,17.8075,37200.0
2010-08-11 10:30:00,18.42,18.42,18.29,18.32,39900.0,17.8075,17.8075,17.6818,17.7108,39900.0
2010-08-11 11:00:00,18.31,18.32,18.27,18.3,41100.0,17.7011,17.7108,17.6625,17.6915,41100.0
2010-08-11 11:30:00,18.31,18.33,18.3,18.33,10200.0,17.7011,17.7205,17.6915,17.7205,10200.0
2010-08-11 12:00:00,18.32,18.34,18.31,18.31,10500.0,17.7108,17.7302,17.7011,17.7011,10500.0
2010-08-11 12:30:00,18.32,18.32,18.28,18.28,6300.0,17.7108,17.7108,17.6721,17.6721,6300.0
2010-08-11 13:00:00,18.32,18.33,18.31,18.33,2400.0,17.7108,17.7205,17.7011,17.7205,2400.0
2010-08-11 13:30:00,18.34,18.34,18.32,18.32,3000.0,17.7302,17.7302,17.7108,17.7108,3000.0
2010-08-11 14:00:00,18.32,18.35,18.32,18.35,2700.0,17.7108,17.7398,17.7108,17.7398,2700.0
2010-08-11 14:30:00,18.33,18.33,18.27,18.27,22800.0,17.7205,17.7205,17.6625,17.6625,22800.0
2010-08-11 15:00:00,18.27,18.3,18.27,18.3,3900.0,17.6625,17.6915,17.6625,17.6915,3900.0
2010-08-11 15:30:00,18.32,18.34,18.28,18.32,72000.0,17.7108,17.7302,17.6721,17.7108,72000.0
2010-08-12 09:30:00,17.95,18.35,17.95,18.35,53400.0,17.3531,17.7398,17.3531,17.7398,53400.0
2010-08-12 10:00:00,18.42,18.42,18.34,18.38,3900.0,17.8075,17.8075,17.7302,17.7688,3900.0
2010-08-12 10:30:00,18.39,18.51,18.39,18.46,46200.0,17.7785,17.8945,17.7785,17.8462,46200.0
2010-08-12 11:00:00,18.47,18.5,18.4,18.5,10200.0,17.8558,17.8848,17.7882,17.8848,10200.0
2010-08-12 11:30:00,18.54,18.54,18.49,18.52,5400.0,17.9235,17.9235,17.8752,17.9042,5400.0
2010-08-12 12:00:00,18.49,18.51,18.48,18.51,3300.0,17.8752,17.8945,17.8655,17.8945,3300.0
2010-08-12 12:30:00,18.53,18.57,18.53,18.55,8700.0,17.9138,17.9525,17.9138,17.9332,8700.0
2010-08-12 13:00:00,18.56,18.57,18.48,18.48,9000.0,17.9428,17.9525,17.8655,17.8655,9000.0
2010-08-12 13:30:00,18.45,18.45,18.42,18.42,7800.0,17.8365,17.8365,17.8075,17.8075,7800.0
2010-08-12 14:00:00,18.41,18.45,18.41,18.44,6600.0,17.7978,17.8365,17.7978,17.8268,6600.0
2010-08-12 14:30:00,18.43,18.43,18.39,18.42,6000.0,17.8172,17.8172,17.7785,17.8075,6000.0
2010-08-12 15:00:00,18.46,18.53,18.46,18.5,3300.0,17.8462,17.9138,17.8462,17.8848,3300.0
2010-08-12 15:30:00,18.51,18.53,18.44,18.46,50700.0,17.8945,17.9138,17.8268,17.8462,50700.0
2010-08-13 09:30:00,18.37,18.49,18.33,18.44,11700.0,17.7592,17.8752,17.7205,17.8268,11700.0
2010-08-13 10:00:00,18.41,18.41,18.31,18.31,13800.0,17.7978,17.7978,17.7011,17.7011,13800.0
2010-08-13 10:30:00,18.31,18.34,18.27,18.3,14100.0,17.7011,17.7302,17.6625,17.6915,14100.0
2010-08-13 11:00:00,18.31,18.33,18.3,18.31,5100.0,17.7011,17.7205,17.6915,17.7011,5100.0
2010-08-13 11:30:00,18.28,18.35,18.28,18.35,3600.0,17.6721,17.7398,17.6721,17.7398,3600.0
2010-08-13 12:00:00,18.36,18.36,18.34,18.34,600.0,17.7495,17.7495,17.7302,17.7302,600.0
2010-08-13 12:30:00,18.36,18.38,18.35,18.38,14100.0,17.7495,17.7688,17.7398,17.7688,14100.0
2010-08-13 13:00:00,18.42,18.42,18.39,18.39,2100.0,17.8075,17.8075,17.7785,17.7785,2100.0
2010-08-13 13:30:00,18.38,18.38,18.38,18.38,900.0,17.7688,17.7688,17.7688,17.7688,900.0
2010-08-13 14:00:00,18.37,18.37,18.37,18.37,1800.0,17.7592,17.7592,17.7592,17.7592,1800.0
2010-08-13 14:30:00,18.35,18.35,18.34,18.34,900.0,17.7398,17.7398,17.7302,17.7302,900.0
2010-08-13 15:00:00,18.31,18.32,18.31,18.32,1500.0,17.7011,17.7108,17.7011,17.7108,1500.0
2010-08-13 15:30:00,18.31,18.35,18.26,18.26,126900.0,17.7011,17.7398,17.6528,17.6528,126900.0
2010-08-16 09:30:00,18.13,18.25,18.04,18.21,12600.0,17.5271,17.6431,17.4401,17.6045,12600.0
2010-08-16 10:00:00,18.16,18.28,18.16,18.25,14100.0,17.5561,17.6721,17.5561,17.6431,14100.0
2010-08-16 10:30:00,18.25,18.29,18.25,18.28,2700.0,17.6431,17.6818,17.6431,17.6721,2700.0
2010-08-16 11:00:00,18.26,18.26,18.24,18.25,6000.0,17.6528,17.6528,17.6335,17.6431,6000.0
2010-08-16 11:30:00,18.3,18.31,18.3,18.31,600.0,17.6915,17.7011,17.6915,17.7011,600.0
2010-08-16 12:00:00,18.34,18.4,18.34,18.4,18600.0,17.7302,17.7882,17.7302,17.7882,18600.0
2010-08-16 12:30:00,18.41,18.44,18.41,18.43,12900.0,17.7978,17.8268,17.7978,17.8172,12900.0
2010-08-16 13:00:00,18.44,18.44,18.39,18.39,13200.0,17.8268,17.8268,17.7785,17.7785,13200.0
2010-08-16 13:30:00,18.41,18.41,18.35,18.37,1502700.0,17.7978,17.7978,17.7398,17.7592,1502700.0
2010-08-16 14:00:00,18.38,18.39,18.32,18.36,9600.0,17.7688,17.7785,17.7108,17.7495,9600.0
2010-08-16 14:30:00,18.34,18.34,18.24,18.24,4500.0,17.7302,17.7302,17.6335,17.6335,4500.0
2010-08-16 15:00:00,18.25,18.25,18.18,18.18,4500.0,17.6431,17.6431,17.5755,17.5755,4500.0
2010-08-16 15:30:00,18.2,18.27,18.11,18.27,894000.0,17.5948,17.6625,17.5078,17.6625,894000.0
2010-08-17 09:30:00,18.4,18.42,18.31,18.36,31800.0,17.7882,17.8075,17.7011,17.7495,31800.0
2010-08-17 10:00:00,18.34,18.37,18.33,18.33,88800.0,17.7302,17.7592,17.7205,17.7205,88800.0
2010-08-17 10:30:00,18.34,18.44,18.33,18.44,105300.0,17.7302,17.8268,17.7205,17.8268,105300.0
2010-08-17 11:00:00,18.47,18.55,18.47,18.49,46800.0,17.8558,17.9332,17.8558,17.8752,46800.0
2010-08-17 11:30:00,18.49,18.55,18.49,18.55,37500.0,17.8752,17.9332,17.8752,17.9332,37500.0
2010-08-17 12:00:00,18.55,18.56,18.51,18.51,36300.0,17.9332,17.9428,17.8945,17.8945,36300.0
2010-08-17 12:30:00,18.52,18.53,18.51,18.51,33000.0,17.9042,17.9138,17.8945,17.8945,33000.0
2010-08-17 13:00:00,18.51,18.61,18.51,18.6,45600.0,17.8945,17.9912,17.8945,17.9815,45600.0
2010-08-17 13:30:00,18.62,18.64,18.6,18.61,40800.0,18.0008,18.0202,17.9815,17.9912,40800.0
2010-08-17 14:00:00,18.62,18.67,18.62,18.67,39900.0,18.0008,18.0492,18.0008,18.0492,39900.0
2010-08-17 14:30:00,18.67,18.67,18.64,18.64,33600.0,18.0492,18.0492,18.0202,18.0202,33600.0
2010-08-17 15:00:00,18.63,18.64,18.6,18.64,48000.0,18.0105,18.0202,17.9815,18.0202,48000.0
2010-08-17 15:30:00,18.65,18.65,18.53,18.53,84600.0,18.0298,18.0298,17.9138,17.9138,84600.0
2010-08-18 09:30:00,18.55,18.55,18.37,18.42,31200.0,17.9332,17.9332,17.7592,17.8075,31200.0
2010-08-18 10:00:00,18.45,18.48,18.38,18.38,12000.0,17.8365,17.8655,17.7688,17.7688,12000.0
2010-08-18 10:30:00,18.42,18.49,18.42,18.43,5700.0,17.8075,17.8752,17.8075,17.8172,5700.0
2010-08-18 11:00:00,18.48,18.53,18.48,18.49,17400.0,17.8655,17.9138,17.8655,17.8752,17400.0
2010-08-18 11:30:00,18.49,18.59,18.49,18.59,1200.0,17.8752,17.9718,17.8752,17.9718,1200.0
2010-08-18 12:00:00,18.56,18.56,18.56,18.56,900.0,17.9428,17.9428,17.9428,17.9428,900.0
2010-08-18 12:30:00,18.52,18.63,18.52,18.63,2400.0,17.9042,18.0105,17.9042,18.0105,2400.0
2010-08-18 13:00:00,18.63,18.67,18.62,18.62,15900.0,18.0105,18.0492,18.0008,18.0008,15900.0
2010-08-18 13:30:00,18.64,18.64,18.61,18.63,2400.0,18.0202,18.0202,17.9912,18.0105,2400.0
2010-08-18 14:00:00,18.64,18.64,18.58,18.6,3600.0,18.0202,18.0202,17.9622,17.9815,3600.0
2010-08-18 14:30:00,18.55,18.57,18.53,18.55,9000.0,17.9332,17.9525,17.9138,17.9332,9000.0
2010-08-18 15:00:00,18.54,18.54,18.48,18.5,6000.0,17.9235,17.9235,17.8655,17.8848,6000.0
2010-08-18 15:30:00,18.52,18.52,18.47,18.48,28500.0,17.9042,17.9042,17.8558,17.8655,28500.0
2010-08-19 09:30:00,18.42,18.42,18.33,18.33,3900.0,17.8075,17.8075,17.7205,17.7205,3900.0
2010-08-19 10:00:00,18.31,18.31,18.17,18.21,18000.0,17.7011,17.7011,17.5658,17.6045,18000.0
2010-08-19 10:30:00,18.22,18.28,18.21,18.23,12600.0,17.6141,17.6721,17.6045,17.6238,12600.0
2010-08-19 11:00:00,18.22,18.22,18.18,18.2,12000.0,17.6141,17.6141,17.5755,17.5948,12000.0
2010-08-19 11:30:00,18.17,18.17,18.04,18.06,9600.0,17.5658,17.5658,17.4401,17.4595,9600.0
2010-08-19 12:00:00,18.09,18.12,18.09,18.12,2700.0,17.4885,17.5175,17.4885,17.5175,2700.0
2010-08-19 12:30:00,18.11,18.11,18.06,18.08,2400.0,17.5078,17.5078,17.4595,17.4788,2400.0
2010-08-19 13:00:00,18.1,18.1,18.05,18.08,1500.0,17.4981,17.4981,17.4498,17.4788,1500.0
2010-08-19 13:30:00,18.03,18.05,18.03,18.04,12900.0,17.4305,17.4498,17.4305,17.4401,12900.0
2010-08-19 14:00:00,18.01,18.07,17.99,18.05,42900.0,17.4111,17.4691,17.3918,17.4498,42900.0
2010-08-19 14:30:00,18.07,18.07,18.02,18.04,23400.0,17.4691,17.4691,17.4208,17.4401,23400.0
2010-08-19 15:00:00,18.04,18.13,18.04,18.11,7800.0,17.4401,17.5271,17.4401,17.5078,7800.0
2010-08-19 15:30:00,18.09,18.12,18.05,18.05,34800.0,17.4885,17.5175,17.4498,17.4498,34800.0
2010-08-20 09:30:00,17.97,17.99,17.88,17.93,27600.0,17.3725,17.3918,17.2854,17.3338,27600.0
2010-08-20 10:00:00,17.95,17.95,17.89,17.91,127800.0,17.3531,17.3531,17.2951,17.3144,127800.0
2010-08-20 10:30:00,17.9,17.97,17.9,17.94,36600.0,17.3048,17.3725,17.3048,17.3435,36600.0
2010-08-20 11:00:00,17.93,17.96,17.9,17.91,96600.0,17.3338,17.3628,17.3048,17.3144,96600.0
2010-08-20 11:30:00,17.92,17.94,17.87,17.87,44700.0,17.3241,17.3435,17.2758,17.2758,44700.0
2010-08-20 12:00:00,17.89,17.93,17.89,17.91,169500.0,17.2951,17.3338,17.2951,17.3144,169500.0
2010-08-20 12:30:00,17.92,17.92,17.91,17.92,3000.0,17.3241,17.3241,17.3144,17.3241,3000.0
2010-08-20 13:00:00,17.94,17.98,17.94,17.96,12900.0,17.3435,17.3821,17.3435,17.3628,12900.0
2010-08-20 13:30:00,17.96,17.98,17.94,17.98,17700.0,17.3628,17.3821,17.3435,17.3821,17700.0
2010-08-20 14:00:00,17.97,18.01,17.97,18.0,12600.0,17.3725,17.4111,17.3725,17.4015,12600.0
2010-08-20 14:30:00,18.01,18.08,18.01,18.06,7500.0,17.4111,17.4788,17.4111,17.4595,7500.0
2010-08-20 15:00:00,18.04,18.08,18.04,18.06,8400.0,17.4401,17.4788,17.4401,17.4595,8400.0
2010-08-20 15:30:00,18.08,18.11,18.06,18.06,62100.0,17.4788,17.5078,17.4595,17.4595,62100.0
2010-08-23 09:30:00,18.12,18.24,18.12,18.23,64800.0,17.5175,17.6335,17.5175,17.6238,64800.0
2010-08-23 10:00:00,18.15,18.15,18.05,18.07,22800.0,17.5465,17.5465,17.4498,17.4691,22800.0
2010-08-23 10:30:00,18.08,18.1,18.06,18.06,3900.0,17.4788,17.4981,17.4595,17.4595,3900.0
2010-08-23 11:00:00,17.97,17.97,17.9,17.9,8700.0,17.3725,17.3725,17.3048,17.3048,8700.0
2010-08-23 11:30:00,17.91,17.93,17.91,17.93,5700.0,17.3144,17.3338,17.3144,17.3338,5700.0
2010-08-23 12:00:00,17.99,17.99,17.97,17.98,2400.0,17.3918,17.3918,17.3725,17.3821,2400.0
2010-08-23 12:30:00,18.0,18.0,17.98,17.98,1200.0,17.4015,17.4015,17.3821,17.3821,1200.0
2010-08-23 13:00:00,17.96,18.0,17.96,18.0,2100.0,17.3628,17.4015,17.3628,17.4015,2100.0
2010-08-23 13:30:00,17.99,17.99,17.96,17.99,8400.0,17.3918,17.3918,17.3628,17.3918,8400.0
2010-08-23 14:00:00,17.98,18.04,17.97,17.97,33900.0,17.3821,17.4401,17.3725,17.3725,33900.0
2010-08-23 14:30:00,17.97,18.01,17.96,17.97,4200.0,17.3725,17.4111,17.3628,17.3725,4200.0
2010-08-23 15:00:00,17.96,17.98,17.93,17.93,24600.0,17.3628,17.3821,17.3338,17.3338,24600.0
2010-08-23 15:30:00,17.94,17.94,17.88,17.88,21300.0,17.3435,17.3435,17.2854,17.2854,21300.0
2010-08-24 09:30:00,17.67,17.69,17.56,17.56,25800.0,17.0824,17.1018,16.9761,16.9761,25800.0
2010-08-24 10:00:00,17.57,17.6,17.52,17.58,22200.0,16.9858,17.0148,16.9374,16.9954,22200.0
2010-08-24 10:30:00,17.55,17.6,17.53,17.56,4200.0,16.9664,17.0148,16.9471,16.9761,4200.0
2010-08-24 11:00:00,17.64,17.64,17.63,17.63,1500.0,17.0534,17.0534,17.0438,17.0438,1500.0
2010-08-24 11:30:00,17.66,17.76,17.65,17.7,10500.0,17.0728,17.1694,17.0631,17.1114,10500.0
2010-08-24 12:00:00,17.68,17.7,17.67,17.69,3600.0,17.0921,17.1114,17.0824,17.1018,3600.0
2010-08-24 12:30:00,17.67,17.67,17.66,17.67,1800.0,17.0824,17.0824,17.0728,17.0824,1800.0
2010-08-24 13:00:00,17.64,17.67,17.64,17.67,3900.0,17.0534,17.0824,17.0534,17.0824,3900.0
2010-08-24 13:30:00,17.68,17.68,17.63,17.63,5100.0,17.0921,17.0921,17.0438,17.0438,5100.0
2010-08-24 14:00:00,17.63,17.65,17.62,17.62,6000.0,17.0438,17.0631,17.0341,17.0341,6000.0
2010-08-24 14:30:00,17.62,17.67,17.61,17.67,11400.0,17.0341,17.0824,17.0244,17.0824,11400.0
2010-08-24 15:00:00,17.67,17.71,17.66,17.68,20100.0,17.0824,17.1211,17.0728,17.0921,20100.0
2010-08-24 15:30:00,17.7,17.7,17.57,17.59,18900.0,17.1114,17.1114,16.9858,17.0051,18900.0
2010-08-25 09:30:00,17.46,17.51,17.44,17.48,13200.0,16.8794,16.9278,16.8601,16.8987,13200.0
2010-08-25 10:00:00,17.44,17.6,17.42,17.56,39900.0,16.8601,17.0148,16.8407,16.9761,39900.0
2010-08-25 10:30:00,17.57,17.66,17.52,17.66,6900.0,16.9858,17.0728,16.9374,17.0728,6900.0
2010-08-25 11:00:00,17.64,17.7,17.56,17.69,18900.0,17.0534,17.1114,16.9761,17.1018,18900.0
2010-08-25 11:30:00,17.71,17.72,17.68,17.72,3300.0,17.1211,17.1308,17.0921,17.1308,3300.0
2010-08-25 12:00:00,17.73,17.73,17.71,17.73,5400.0,17.1404,17.1404,17.1211,17.1404,5400.0
2010-08-25 12:30:00,17.73,17.73,17.7,17.7,1200.0,17.1404,17.1404,17.1114,17.1114,1200.0
2010-08-25 13:00:00,17.67,17.67,17.65,17.67,3300.0,17.0824,17.0824,17.0631,17.0824,3300.0
2010-08-25 13:30:00,17.69,17.72,17.69,17.72,2400.0,17.1018,17.1308,17.1018,17.1308,2400.0
2010-08-25 14:00:00,17.77,17.79,17.76,17.76,3000.0,17.1791,17.1984,17.1694,17.1694,3000.0
2010-08-25 14:30:00,17.75,17.84,17.75,17.82,10500.0,17.1598,17.2468,17.1598,17.2274,10500.0
2010-08-25 15:00:00,17.85,17.85,17.81,17.81,6900.0,17.2564,17.2564,17.2178,17.2178,6900.0
2010-08-25 15:30:00,17.84,17.94,17.84,17.9,36300.0,17.2468,17.3435,17.2468,17.3048,36300.0
2010-08-26 09:30:00,17.96,17.96,17.83,17.86,9000.0,17.3628,17.3628,17.2371,17.2661,9000.0
2010-08-26 10:00:00,17.87,17.88,17.78,17.79,7500.0,17.2758,17.2854,17.1888,17.1984,7500.0
2010-08-26 10:30:00,17.8,17.84,17.77,17.77,72000.0,17.2081,17.2468,17.1791,17.1791,72000.0
2010-08-26 11:00:00,17.74,17.77,17.71,17.77,9300.0,17.1501,17.1791,17.1211,17.1791,9300.0
2010-08-26 11:30:00,17.73,17.76,17.67,17.71,72300.0,17.1404,17.1694,17.0824,17.1211,72300.0
2010-08-26 12:00:00,17.71,17.73,17.71,17.73,1800.0,17.1211,17.1404,17.1211,17.1404,1800.0
2010-08-26 12:30:00,17.7,17.72,17.67,17.71,84600.0,17.1114,17.1308,17.0824,17.1211,84600.0
2010-08-26 13:00:00,17.7,17.7,17.7,17.7,300.0,17.1114,17.1114,17.1114,17.1114,300.0
2010-08-26 13:30:00,17.72,17.72,17.66,17.67,82500.0,17.1308,17.1308,17.0728,17.0824,82500.0
2010-08-26 14:00:00,17.66,17.66,17.58,17.59,11700.0,17.0728,17.0728,16.9954,17.0051,11700.0
2010-08-26 14:30:00,17.57,17.6,17.57,17.57,2400.0,16.9858,17.0148,16.9858,16.9858,2400.0
2010-08-26 15:00:00,17.59,17.64,17.55,17.62,43500.0,17.0051,17.0534,16.9664,17.0341,43500.0
2010-08-26 15:30:00,17.63,17.68,17.58,17.58,15000.0,17.0438,17.0921,16.9954,16.9954,15000.0
2010-08-27 09:30:00,17.64,17.64,17.33,17.33,31800.0,17.0534,17.0534,16.7537,16.7537,31800.0
2010-08-27 10:00:00,17.33,17.57,17.25,17.56,224700.0,16.7537,16.9858,16.6764,16.9761,224700.0
2010-08-27 10:30:00,17.58,17.6,17.49,17.49,36000.0,16.9954,17.0148,16.9084,16.9084,36000.0
2010-08-27 11:00:00,17.51,17.67,17.51,17.67,90000.0,16.9278,17.0824,16.9278,17.0824,90000.0
2010-08-27 11:30:00,17.69,17.69,17.64,17.68,3000.0,17.1018,17.1018,17.0534,17.0921,3000.0
2010-08-27 12:00:00,17.7,17.73,17.69,17.73,2400.0,17.1114,17.1404,17.1018,17.1404,2400.0
2010-08-27 12:30:00,17.73,17.73,17.68,17.68,3300.0,17.1404,17.1404,17.0921,17.0921,3300.0
2010-08-27 13:00:00,17.64,17.69,17.64,17.69,1800.0,17.0534,17.1018,17.0534,17.1018,1800.0
2010-08-27 13:30:00,17.7,17.72,17.68,17.72,89400.0,17.1114,17.1308,17.0921,17.1308,89400.0
2010-08-27 14:00:00,17.75,17.75,17.72,17.73,7500.0,17.1598,17.1598,17.1308,17.1404,7500.0
2010-08-27 14:30:00,17.74,17.79,17.74,17.75,4500.0,17.1501,17.1984,17.1501,17.1598,4500.0
2010-08-27 15:00:00,17.74,17.77,17.73,17.76,18000.0,17.1501,17.1791,17.1404,17.1694,18000.0
2010-08-27 15:30:00,17.8,17.8,17.75,17.76,13800.0,17.2081,17.2081,17.1598,17.1694,13800.0
2010-08-30 09:30:00,17.67,17.79,17.67,17.74,43500.0,17.0824,17.1984,17.0824,17.1501,43500.0
2010-08-30 10:00:00,17.72,17.76,17.69,17.7,41100.0,17.1308,17.1694,17.1018,17.1114,41100.0
2010-08-30 10:30:00,17.68,17.74,17.68,17.74,3600.0,17.0921,17.1501,17.0921,17.1501,3600.0
2010-08-30 11:00:00,17.7,17.72,17.7,17.72,2400.0,17.1114,17.1308,17.1114,17.1308,2400.0
2010-08-30 11:30:00,17.73,17.73,17.69,17.69,3000.0,17.1404,17.1404,17.1018,17.1018,3000.0
2010-08-30 12:00:00,17.71,17.71,17.67,17.67,6000.0,17.1211,17.1211,17.0824,17.0824,6000.0
2010-08-30 12:30:00,17.67,17.71,17.67,17.7,51300.0,17.0824,17.1211,17.0824,17.1114,51300.0
2010-08-30 13:00:00,17.7,17.71,17.63,17.64,36600.0,17.1114,17.1211,17.0438,17.0534,36600.0
2010-08-30 13:30:00,17.65,17.67,17.64,17.65,14400.0,17.0631,17.0824,17.0534,17.0631,14400.0
2010-08-30 14:00:00,17.67,17.68,17.62,17.67,15600.0,17.0824,17.0921,17.0341,17.0824,15600.0
2010-08-30 14:30:00,17.67,17.69,17.64,17.65,15600.0,17.0824,17.1018,17.0534,17.0631,15600.0
2010-08-30 15:00:00,17.65,17.65,17.56,17.56,46200.0,17.0631,17.0631,16.9761,16.9761,46200.0
2010-08-30 15:30:00,17.55,17.59,17.51,17.51,63300.0,16.9664,17.0051,16.9278,16.9278,63300.0
2010-08-31 09:30:00,17.48,17.53,17.37,17.45,55500.0,16.8987,16.9471,16.7924,16.8697,55500.0
2010-08-31 10:00:00,17.45,17.7,17.45,17.62,42300.0,16.8697,17.1114,16.8697,17.0341,42300.0
2010-08-31 10:30:00,17.62,17.65,17.56,17.59,63600.0,17.0341,17.0631,16.9761,17.0051,63600.0
2010-08-31 11:00:00,17.59,17.62,17.54,17.6,67500.0,17.0051,17.0341,16.9568,17.0148,67500.0
2010-08-31 11:30:00,17.57,17.63,17.57,17.6,60900.0,16.9858,17.0438,16.9858,17.0148,60900.0
2010-08-31 12:00:00,17.6,17.62,17.58,17.6,51000.0,17.0148,17.0341,16.9954,17.0148,51000.0
2010-08-31 12:30:00,17.6,17.63,17.54,17.54,55500.0,17.0148,17.0438,16.9568,16.9568,55500.0
2010-08-31 13:00:00,17.53,17.6,17.53,17.59,50100.0,16.9471,17.0148,16.9471,17.0051,50100.0
2010-08-31 13:30:00,17.59,17.63,17.58,17.59,50400.0,17.0051,17.0438,16.9954,17.0051,50400.0
2010-08-31 14:00:00,17.59,17.62,17.51,17.53,53700.0,17.0051,17.0341,16.9278,16.9471,53700.0
2010-08-31 14:30:00,17.54,17.54,17.41,17.41,142500.0,16.9568,16.9568,16.8311,16.8311,142500.0
2010-08-31 15:00:00,17.44,17.46,17.39,17.42,52800.0,16.8601,16.8794,16.8117,16.8407,52800.0
2010-08-31 15:30:00,17.42,17.47,17.39,17.41,84300.0,16.8407,16.8891,16.8117,16.8311,84300.0
2010-09-01 09:30:00,17.68,17.75,17.67,17.73,11700.0,17.0921,17.1598,17.0824,17.1404,11700.0
2010-09-01 10:00:00,17.72,17.98,17.72,17.95,529200.0,17.1308,17.3821,17.1308,17.3531,529200.0
2010-09-01 10:30:00,17.95,17.97,17.92,17.94,32700.0,17.3531,17.3725,17.3241,17.3435,32700.0
2010-09-01 11:00:00,17.96,17.96,17.93,17.93,1800.0,17.3628,17.3628,17.3338,17.3338,1800.0
2010-09-01 11:30:00,17.93,17.93,17.91,17.93,6900.0,17.3338,17.3338,17.3144,17.3338,6900.0
2010-09-01 12:00:00,17.9,17.9,17.9,17.9,1500.0,17.3048,17.3048,17.3048,17.3048,1500.0
2010-09-01 12:30:00,17.88,17.88,17.84,17.84,63000.0,17.2854,17.2854,17.2468,17.2468,63000.0
2010-09-01 13:00:00,17.86,17.87,17.86,17.87,21300.0,17.2661,17.2758,17.2661,17.2758,21300.0
2010-09-01 13:30:00,17.86,17.9,17.86,17.9,9300.0,17.2661,17.3048,17.2661,17.3048,9300.0
2010-09-01 14:00:00,17.89,17.89,17.84,17.88,12300.0,17.2951,17.2951,17.2468,17.2854,12300.0
2010-09-01 14:30:00,17.86,17.88,17.86,17.87,4200.0,17.2661,17.2854,17.2661,17.2758,4200.0
2010-09-01 15:00:00,17.86,17.89,17.85,17.86,20700.0,17.2661,17.2951,17.2564,17.2661,20700.0
2010-09-01 15:30:00,17.86,17.92,17.86,17.91,25200.0,17.2661,17.3241,17.2661,17.3144,25200.0
2010-09-02 09:30:00,17.91,18.03,17.91,18.03,5100.0,17.3144,17.4305,17.3144,17.4305,5100.0
2010-09-02 10:00:00,18.03,18.06,17.99,18.06,12900.0,17.4305,17.4595,17.3918,17.4595,12900.0
2010-09-02 10:30:00,18.06,18.07,18.02,18.04,3600.0,17.4595,17.4691,17.4208,17.4401,3600.0
2010-09-02 11:00:00,18.05,18.05,18.0,18.02,1500.0,17.4498,17.4498,17.4015,17.4208,1500.0
2010-09-02 11:30:00,18.06,18.08,18.04,18.04,9600.0,17.4595,17.4788,17.4401,17.4401,9600.0
2010-09-02 12:00:00,18.04,18.1,18.04,18.1,6300.0,17.4401,17.4981,17.4401,17.4981,6300.0
2010-09-02 12:30:00,18.11,18.13,18.06,18.07,33600.0,17.5078,17.5271,17.4595,17.4691,33600.0
2010-09-02 13:00:00,18.08,18.1,18.06,18.1,78000.0,17.4788,17.4981,17.4595,17.4981,78000.0
2010-09-02 13:30:00,18.1,18.12,18.1,18.11,21000.0,17.4981,17.5175,17.4981,17.5078,21000.0
2010-09-02 14:00:00,18.11,18.15,18.11,18.12,14100.0,17.5078,17.5465,17.5078,17.5175,14100.0
2010-09-02 14:30:00,18.13,18.16,18.13,18.16,20700.0,17.5271,17.5561,17.5271,17.5561,20700.0
2010-09-02 15:00:00,18.16,18.18,18.16,18.18,27600.0,17.5561,17.5755,17.5561,17.5755,27600.0
2010-09-02 15:30:00,18.19,18.24,18.19,18.21,15300.0,17.5851,17.6335,17.5851,17.6045,15300.0
2010-09-03 09:30:00,18.39,18.51,18.38,18.42,43500.0,17.7785,17.8945,17.7688,17.8075,43500.0
2010-09-03 10:00:00,18.41,18.41,18.32,18.32,46800.0,17.7978,17.7978,17.7108,17.7108,46800.0
2010-09-03 10:30:00,18.3,18.32,18.26,18.28,6300.0,17.6915,17.7108,17.6528,17.6721,6300.0
2010-09-03 11:00:00,18.3,18.31,18.27,18.29,8100.0,17.6915,17.7011,17.6625,17.6818,8100.0
2010-09-03 11:30:00,18.29,18.29,18.27,18.29,21900.0,17.6818,17.6818,17.6625,17.6818,21900.0
2010-09-03 12:00:00,18.29,18.29,18.29,18.29,1200.0,17.6818,17.6818,17.6818,17.6818,1200.0
2010-09-03 12:30:00,18.28,18.32,18.28,18.32,2100.0,17.6721,17.7108,17.6721,17.7108,2100.0
2010-09-03 13:00:00,18.34,18.35,18.32,18.32,1500.0,17.7302,17.7398,17.7108,17.7108,1500.0
2010-09-03 13:30:00,18.34,18.34,18.34,18.34,1500.0,17.7302,17.7302,17.7302,17.7302,1500.0
2010-09-03 14:00:00,18.37,18.39,18.37,18.39,900.0,17.7592,17.7785,17.7592,17.7785,900.0
2010-09-03 14:30:00,18.42,18.43,18.39,18.39,4500.0,17.8075,17.8172,17.7785,17.7785,4500.0
2010-09-03 15:00:00,18.39,18.43,18.39,18.43,1200.0,17.7785,17.8172,17.7785,17.8172,1200.0
2010-09-03 15:30:00,18.41,18.48,18.41,18.46,235200.0,17.7978,17.8655,17.7978,17.8462,235200.0
2010-09-07 09:30:00,18.29,18.39,18.23,18.23,180300.0,17.6818,17.7785,17.6238,17.6238,180300.0
2010-09-07 10:00:00,18.23,18.29,18.22,18.27,4500.0,17.6238,17.6818,17.6141,17.6625,4500.0
2010-09-07 10:30:00,18.28,18.28,18.26,18.26,4200.0,17.6721,17.6721,17.6528,17.6528,4200.0
2010-09-07 11:00:00,18.26,18.31,18.24,18.31,6900.0,17.6528,17.7011,17.6335,17.7011,6900.0
2010-09-07 11:30:00,18.32,18.33,18.28,18.33,18900.0,17.7108,17.7205,17.6721,17.7205,18900.0
2010-09-07 12:00:00,18.32,18.35,18.3,18.3,61500.0,17.7108,17.7398,17.6915,17.6915,61500.0
2010-09-07 12:30:00,18.22,18.23,18.22,18.23,1800.0,17.6141,17.6238,17.6141,17.6238,1800.0
2010-09-07 13:00:00,18.23,18.24,18.22,18.22,3300.0,17.6238,17.6335,17.6141,17.6141,3300.0
2010-09-07 13:30:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-09-07 14:00:00,18.26,18.29,18.26,18.27,2100.0,17.6528,17.6818,17.6528,17.6625,2100.0
2010-09-07 14:30:00,18.26,18.26,18.2,18.2,3000.0,17.6528,17.6528,17.5948,17.5948,3000.0
2010-09-07 15:00:00,18.19,18.21,18.18,18.2,16500.0,17.5851,17.6045,17.5755,17.5948,16500.0
2010-09-07 15:30:00,18.22,18.24,18.18,18.2,9600.0,17.6141,17.6335,17.5755,17.5948,9600.0
2010-09-08 09:30:00,18.27,18.42,18.27,18.39,29100.0,17.6625,17.8075,17.6625,17.7785,29100.0
2010-09-08 10:00:00,18.43,18.47,18.38,18.41,149100.0,17.8172,17.8558,17.7688,17.7978,149100.0
2010-09-08 10:30:00,18.42,18.45,18.42,18.45,4800.0,17.8075,17.8365,17.8075,17.8365,4800.0
2010-09-08 11:00:00,18.45,18.48,18.44,18.44,49800.0,17.8365,17.8655,17.8268,17.8268,49800.0
2010-09-08 11:30:00,18.45,18.46,18.44,18.44,4500.0,17.8365,17.8462,17.8268,17.8268,4500.0
2010-09-08 12:00:00,18.43,18.46,18.43,18.46,7200.0,17.8172,17.8462,17.8172,17.8462,7200.0
2010-09-08 12:30:00,18.48,18.5,18.48,18.49,3000.0,17.8655,17.8848,17.8655,17.8752,3000.0
2010-09-08 13:00:00,18.47,18.48,18.47,18.48,6300.0,17.8558,17.8655,17.8558,17.8655,6300.0
2010-09-08 13:30:00,18.48,18.48,18.41,18.42,8400.0,17.8655,17.8655,17.7978,17.8075,8400.0
2010-09-08 14:00:00,18.42,18.46,18.4,18.46,9000.0,17.8075,17.8462,17.7882,17.8462,9000.0
2010-09-08 14:30:00,18.46,18.51,18.46,18.49,49800.0,17.8462,17.8945,17.8462,17.8752,49800.0
2010-09-08 15:00:00,18.5,18.51,18.47,18.47,7800.0,17.8848,17.8945,17.8558,17.8558,7800.0
2010-09-08 15:30:00,18.47,18.52,18.47,18.5,16200.0,17.8558,17.9042,17.8558,17.8848,16200.0
2010-09-09 09:30:00,18.59,18.77,18.59,18.66,87900.0,17.9718,18.1459,17.9718,18.0395,87900.0
2010-09-09 10:00:00,18.65,18.65,18.59,18.61,14400.0,18.0298,18.0298,17.9718,17.9912,14400.0
2010-09-09 10:30:00,18.61,18.61,18.59,18.61,82200.0,17.9912,17.9912,17.9718,17.9912,82200.0
2010-09-09 11:00:00,18.6,18.62,18.6,18.61,33900.0,17.9815,18.0008,17.9815,17.9912,33900.0
2010-09-09 11:30:00,18.62,18.62,18.61,18.61,4500.0,18.0008,18.0008,17.9912,17.9912,4500.0
2010-09-09 12:00:00,18.61,18.62,18.61,18.62,62100.0,17.9912,18.0008,17.9912,18.0008,62100.0
2010-09-09 12:30:00,18.6,18.63,18.57,18.57,10200.0,17.9815,18.0105,17.9525,17.9525,10200.0
2010-09-09 13:00:00,18.57,18.57,18.52,18.52,3600.0,17.9525,17.9525,17.9042,17.9042,3600.0
2010-09-09 13:30:00,18.52,18.55,18.5,18.51,6000.0,17.9042,17.9332,17.8848,17.8945,6000.0
2010-09-09 14:00:00,18.5,18.51,18.49,18.5,2100.0,17.8848,17.8945,17.8752,17.8848,2100.0
2010-09-09 14:30:00,18.5,18.51,18.5,18.51,900.0,17.8848,17.8945,17.8848,17.8945,900.0
2010-09-09 15:00:00,18.54,18.58,18.53,18.58,9300.0,17.9235,17.9622,17.9138,17.9622,9300.0
2010-09-09 15:30:00,18.58,18.59,18.55,18.56,12000.0,17.9622,17.9718,17.9332,17.9428,12000.0
2010-09-10 09:30:00,18.6,18.7,18.59,18.7,7200.0,17.9815,18.0782,17.9718,18.0782,7200.0
2010-09-10 10:00:00,18.64,18.76,18.64,18.72,58800.0,18.0202,18.1362,18.0202,18.0975,58800.0
2010-09-10 10:30:00,18.73,18.75,18.72,18.72,8700.0,18.1072,18.1265,18.0975,18.0975,8700.0
2010-09-10 11:00:00,18.7,18.7,18.65,18.68,55500.0,18.0782,18.0782,18.0298,18.0588,55500.0
2010-09-10 11:30:00,18.69,18.7,18.61,18.62,7200.0,18.0685,18.0782,17.9912,18.0008,7200.0
2010-09-10 12:00:00,18.63,18.63,18.59,18.61,3300.0,18.0105,18.0105,17.9718,17.9912,3300.0
2010-09-10 12:30:00,18.6,18.67,18.6,18.67,4200.0,17.9815,18.0492,17.9815,18.0492,4200.0
2010-09-10 13:00:00,18.67,18.69,18.67,18.69,1500.0,18.0492,18.0685,18.0492,18.0685,1500.0
2010-09-10 13:30:00,18.7,18.72,18.7,18.72,3600.0,18.0782,18.0975,18.0782,18.0975,3600.0
2010-09-10 14:00:00,18.72,18.76,18.72,18.76,5100.0,18.0975,18.1362,18.0975,18.1362,5100.0
2010-09-10 14:30:00,18.78,18.81,18.78,18.79,48600.0,18.1555,18.1845,18.1555,18.1652,48600.0
2010-09-10 15:00:00,18.79,18.83,18.78,18.81,10200.0,18.1652,18.2039,18.1555,18.1845,10200.0
2010-09-10 15:30:00,18.81,18.84,18.8,18.81,21300.0,18.1845,18.2135,18.1749,18.1845,21300.0
2010-09-13 09:30:00,18.96,18.96,18.84,18.84,18900.0,18.3295,18.3295,18.2135,18.2135,18900.0
2010-09-13 10:00:00,18.88,18.92,18.88,18.89,5400.0,18.2522,18.2909,18.2522,18.2619,5400.0
2010-09-13 10:30:00,18.89,18.92,18.88,18.92,9900.0,18.2619,18.2909,18.2522,18.2909,9900.0
2010-09-13 11:00:00,18.89,18.92,18.89,18.91,4800.0,18.2619,18.2909,18.2619,18.2812,4800.0
2010-09-13 11:30:00,18.9,18.9,18.87,18.89,6300.0,18.2715,18.2715,18.2425,18.2619,6300.0
2010-09-13 12:00:00,18.87,18.88,18.83,18.83,113700.0,18.2425,18.2522,18.2039,18.2039,113700.0
2010-09-13 12:30:00,18.82,18.83,18.8,18.81,3300.0,18.1942,18.2039,18.1749,18.1845,3300.0
2010-09-13 13:00:00,18.81,18.85,18.81,18.85,1500.0,18.1845,18.2232,18.1845,18.2232,1500.0
2010-09-13 13:30:00,18.82,18.82,18.81,18.81,600.0,18.1942,18.1942,18.1845,18.1845,600.0
2010-09-13 14:00:00,18.82,18.82,18.79,18.81,2700.0,18.1942,18.1942,18.1652,18.1845,2700.0
2010-09-13 14:30:00,18.85,18.85,18.84,18.84,5700.0,18.2232,18.2232,18.2135,18.2135,5700.0
2010-09-13 15:00:00,18.86,18.86,18.86,18.86,1200.0,18.2329,18.2329,18.2329,18.2329,1200.0
2010-09-13 15:30:00,18.88,18.89,18.84,18.84,19800.0,18.2522,18.2619,18.2135,18.2135,19800.0
2010-09-14 09:30:00,18.79,18.86,18.79,18.79,248700.0,18.1652,18.2329,18.1652,18.1652,248700.0
2010-09-14 10:00:00,18.81,18.81,18.71,18.75,33300.0,18.1845,18.1845,18.0878,18.1265,33300.0
2010-09-14 10:30:00,18.75,18.77,18.71,18.76,29100.0,18.1265,18.1459,18.0878,18.1362,29100.0
2010-09-14 11:00:00,18.78,18.8,18.76,18.76,8400.0,18.1555,18.1749,18.1362,18.1362,8400.0
2010-09-14 11:30:00,18.79,18.81,18.79,18.79,5100.0,18.1652,18.1845,18.1652,18.1652,5100.0
2010-09-14 12:00:00,18.81,18.86,18.81,18.86,2700.0,18.1845,18.2329,18.1845,18.2329,2700.0
2010-09-14 12:30:00,18.86,18.86,18.84,18.85,2400.0,18.2329,18.2329,18.2135,18.2232,2400.0
2010-09-14 13:00:00,18.82,18.82,18.78,18.78,7200.0,18.1942,18.1942,18.1555,18.1555,7200.0
2010-09-14 13:30:00,18.79,18.8,18.79,18.79,1800.0,18.1652,18.1749,18.1652,18.1652,1800.0
2010-09-14 14:00:00,18.8,18.82,18.8,18.8,6900.0,18.1749,18.1942,18.1749,18.1749,6900.0
2010-09-14 14:30:00,18.83,18.83,18.82,18.82,4800.0,18.2039,18.2039,18.1942,18.1942,4800.0
2010-09-14 15:00:00,18.82,18.84,18.8,18.84,17100.0,18.1942,18.2135,18.1749,18.2135,17100.0
2010-09-14 15:30:00,18.84,18.85,18.77,18.79,105600.0,18.2135,18.2232,18.1459,18.1652,105600.0
2010-09-15 09:30:00,18.76,18.94,18.76,18.9,28200.0,18.1362,18.3102,18.1362,18.2715,28200.0
2010-09-15 10:00:00,18.95,19.0,18.93,18.99,19200.0,18.3199,18.3682,18.3005,18.3585,19200.0
2010-09-15 10:30:00,18.97,19.04,18.96,19.04,12300.0,18.3392,18.4069,18.3295,18.4069,12300.0
2010-09-15 11:00:00,19.04,19.04,18.99,19.0,9000.0,18.4069,18.4069,18.3585,18.3682,9000.0
2010-09-15 11:30:00,19.01,19.05,19.01,19.05,3900.0,18.3779,18.4165,18.3779,18.4165,3900.0
2010-09-15 12:00:00,19.06,19.07,19.06,19.07,3300.0,18.4262,18.4359,18.4262,18.4359,3300.0
2010-09-15 12:30:00,19.08,19.08,19.08,19.08,2700.0,18.4455,18.4455,18.4455,18.4455,2700.0
2010-09-15 13:00:00,19.08,19.12,19.08,19.12,1800.0,18.4455,18.4842,18.4455,18.4842,1800.0
2010-09-15 13:30:00,19.09,19.12,19.09,19.12,11700.0,18.4552,18.4842,18.4552,18.4842,11700.0
2010-09-15 14:00:00,19.12,19.13,19.1,19.1,4500.0,18.4842,18.4939,18.4649,18.4649,4500.0
2010-09-15 14:30:00,19.1,19.11,19.09,19.11,45600.0,18.4649,18.4745,18.4552,18.4745,45600.0
2010-09-15 15:00:00,19.1,19.15,19.09,19.15,5700.0,18.4649,18.5132,18.4552,18.5132,5700.0
2010-09-15 15:30:00,19.14,19.18,19.14,19.16,76500.0,18.5035,18.5422,18.5035,18.5229,76500.0
2010-09-16 09:30:00,19.1,19.12,19.04,19.11,15900.0,18.4649,18.4842,18.4069,18.4745,15900.0
2010-09-16 10:00:00,19.07,19.13,18.96,19.07,123600.0,18.4359,18.4939,18.3295,18.4359,123600.0
2010-09-16 10:30:00,19.06,19.12,19.04,19.1,12900.0,18.4262,18.4842,18.4069,18.4649,12900.0
2010-09-16 11:00:00,19.1,19.12,19.05,19.07,23400.0,18.4649,18.4842,18.4165,18.4359,23400.0
2010-09-16 11:30:00,19.07,19.11,19.06,19.11,55200.0,18.4359,18.4745,18.4262,18.4745,55200.0
2010-09-16 12:00:00,19.08,19.1,19.02,19.08,14700.0,18.4455,18.4649,18.3875,18.4455,14700.0
2010-09-16 12:30:00,19.05,19.11,19.05,19.1,8400.0,18.4165,18.4745,18.4165,18.4649,8400.0
2010-09-16 13:00:00,19.09,19.1,19.04,19.06,10200.0,18.4552,18.4649,18.4069,18.4262,10200.0
2010-09-16 13:30:00,19.04,19.07,19.03,19.06,17400.0,18.4069,18.4359,18.3972,18.4262,17400.0
2010-09-16 14:00:00,19.05,19.08,19.05,19.07,19200.0,18.4165,18.4455,18.4165,18.4359,19200.0
2010-09-16 14:30:00,19.05,19.09,19.05,19.08,9300.0,18.4165,18.4552,18.4165,18.4455,9300.0
2010-09-16 15:00:00,19.08,19.09,19.04,19.07,45000.0,18.4455,18.4552,18.4069,18.4359,45000.0
2010-09-16 15:30:00,19.08,19.1,19.04,19.08,48900.0,18.4455,18.4649,18.4069,18.4455,48900.0
2010-09-17 09:30:00,19.16,19.26,19.11,19.11,51900.0,18.5229,18.6196,18.4745,18.4745,51900.0
2010-09-17 10:00:00,19.07,19.17,19.07,19.17,43200.0,18.4359,18.5326,18.4359,18.5326,43200.0
2010-09-17 10:30:00,19.14,19.2,19.14,19.2,15300.0,18.5035,18.5616,18.5035,18.5616,15300.0
2010-09-17 11:00:00,19.23,19.25,19.22,19.23,28200.0,18.5906,18.6099,18.5809,18.5906,28200.0
2010-09-17 11:30:00,19.24,19.28,19.24,19.26,5700.0,18.6002,18.6389,18.6002,18.6196,5700.0
2010-09-17 12:00:00,19.26,19.27,19.25,19.27,2700.0,18.6196,18.6292,18.6099,18.6292,2700.0
2010-09-17 12:30:00,19.28,19.28,19.22,19.25,8400.0,18.6389,18.6389,18.5809,18.6099,8400.0
2010-09-17 13:00:00,19.26,19.27,19.25,19.27,11400.0,18.6196,18.6292,18.6099,18.6292,11400.0
2010-09-17 13:30:00,19.28,19.29,19.27,19.28,27300.0,18.6389,18.6486,18.6292,18.6389,27300.0
2010-09-17 14:00:00,19.28,19.29,19.27,19.28,11100.0,18.6389,18.6486,18.6292,18.6389,11100.0
2010-09-17 14:30:00,19.29,19.31,19.27,19.27,24600.0,18.6486,18.6679,18.6292,18.6292,24600.0
2010-09-17 15:00:00,19.28,19.28,19.25,19.26,12000.0,18.6389,18.6389,18.6099,18.6196,12000.0
2010-09-17 15:30:00,19.26,19.29,19.25,19.25,103800.0,18.6196,18.6486,18.6099,18.6099,103800.0
2010-09-20 09:30:00,19.24,19.26,19.22,19.24,7500.0,18.6002,18.6196,18.5809,18.6002,7500.0
2010-09-20 10:00:00,19.23,19.4,19.21,19.38,34500.0,18.5906,18.7549,18.5712,18.7356,34500.0
2010-09-20 10:30:00,19.39,19.45,19.37,19.45,33900.0,18.7452,18.8032,18.7259,18.8032,33900.0
2010-09-20 11:00:00,19.43,19.45,19.38,19.41,14100.0,18.7839,18.8032,18.7356,18.7646,14100.0
2010-09-20 11:30:00,19.42,19.44,19.39,19.4,5700.0,18.7742,18.7936,18.7452,18.7549,5700.0
2010-09-20 12:00:00,19.39,19.39,19.38,19.39,2400.0,18.7452,18.7452,18.7356,18.7452,2400.0
2010-09-20 12:30:00,19.38,19.41,19.38,19.41,2400.0,18.7356,18.7646,18.7356,18.7646,2400.0
2010-09-20 13:00:00,19.41,19.41,19.39,19.41,2700.0,18.7646,18.7646,18.7452,18.7646,2700.0
2010-09-20 13:30:00,19.42,19.45,19.42,19.44,11400.0,18.7742,18.8032,18.7742,18.7936,11400.0
2010-09-20 14:00:00,19.44,19.46,19.43,19.46,5400.0,18.7936,18.8129,18.7839,18.8129,5400.0
2010-09-20 14:30:00,19.47,19.51,19.46,19.49,8400.0,18.8226,18.8612,18.8129,18.8419,8400.0
2010-09-20 15:00:00,19.49,19.56,19.49,19.54,10800.0,18.8419,18.9096,18.8419,18.8902,10800.0
2010-09-20 15:30:00,19.53,19.55,19.5,19.5,28500.0,18.8806,18.8999,18.8516,18.8516,28500.0
2010-09-21 09:30:00,19.54,19.54,19.43,19.47,9300.0,18.8902,18.8902,18.7839,18.8226,9300.0
2010-09-21 10:00:00,19.47,19.53,19.47,19.53,5100.0,18.8226,18.8806,18.8226,18.8806,5100.0
2010-09-21 10:30:00,19.52,19.52,19.49,19.49,4800.0,18.8709,18.8709,18.8419,18.8419,4800.0
2010-09-21 11:00:00,19.46,19.49,19.44,19.44,3600.0,18.8129,18.8419,18.7936,18.7936,3600.0
2010-09-21 11:30:00,19.43,19.5,19.43,19.49,6300.0,18.7839,18.8516,18.7839,18.8419,6300.0
2010-09-21 12:00:00,19.48,19.49,19.46,19.46,3000.0,18.8322,18.8419,18.8129,18.8129,3000.0
2010-09-21 12:30:00,19.47,19.5,19.46,19.46,54300.0,18.8226,18.8516,18.8129,18.8129,54300.0
2010-09-21 13:00:00,19.47,19.48,19.42,19.43,14100.0,18.8226,18.8322,18.7742,18.7839,14100.0
2010-09-21 13:30:00,19.43,19.44,19.41,19.44,9000.0,18.7839,18.7936,18.7646,18.7936,9000.0
2010-09-21 14:00:00,19.43,19.49,19.34,19.46,17700.0,18.7839,18.8419,18.6969,18.8129,17700.0
2010-09-21 14:30:00,19.46,19.54,19.45,19.48,24300.0,18.8129,18.8902,18.8032,18.8322,24300.0
2010-09-21 15:00:00,19.47,19.49,19.45,19.47,37800.0,18.8226,18.8419,18.8032,18.8226,37800.0
2010-09-21 15:30:00,19.46,19.46,19.39,19.43,199800.0,18.8129,18.8129,18.7452,18.7839,199800.0
2010-09-22 09:30:00,19.34,19.56,19.33,19.52,13200.0,18.6969,18.9096,18.6872,18.8709,13200.0
2010-09-22 10:00:00,19.41,19.47,19.41,19.42,17700.0,18.7646,18.8226,18.7646,18.7742,17700.0
2010-09-22 10:30:00,19.4,19.4,19.36,19.39,31200.0,18.7549,18.7549,18.7162,18.7452,31200.0
2010-09-22 11:00:00,19.38,19.38,19.34,19.35,40800.0,18.7356,18.7356,18.6969,18.7066,40800.0
2010-09-22 11:30:00,19.34,19.35,19.34,19.35,2100.0,18.6969,18.7066,18.6969,18.7066,2100.0
2010-09-22 12:00:00,19.34,19.38,19.34,19.36,4500.0,18.6969,18.7356,18.6969,18.7162,4500.0
2010-09-22 12:30:00,19.33,19.33,19.27,19.28,32100.0,18.6872,18.6872,18.6292,18.6389,32100.0
2010-09-22 13:00:00,19.3,19.3,19.24,19.25,10200.0,18.6582,18.6582,18.6002,18.6099,10200.0
2010-09-22 13:30:00,19.28,19.29,19.25,19.27,3300.0,18.6389,18.6486,18.6099,18.6292,3300.0
2010-09-22 14:00:00,19.3,19.33,19.3,19.3,6900.0,18.6582,18.6872,18.6582,18.6582,6900.0
2010-09-22 14:30:00,19.3,19.33,19.29,19.31,2400.0,18.6582,18.6872,18.6486,18.6679,2400.0
2010-09-22 15:00:00,19.32,19.35,19.31,19.32,7500.0,18.6776,18.7066,18.6679,18.6776,7500.0
2010-09-22 15:30:00,19.33,19.37,19.32,19.37,23400.0,18.6872,18.7259,18.6776,18.7259,23400.0
2010-09-23 09:30:00,19.19,19.36,19.15,19.34,13800.0,18.5519,18.7162,18.5132,18.6969,13800.0
2010-09-23 10:00:00,19.35,19.47,19.35,19.45,13500.0,18.7066,18.8226,18.7066,18.8032,13500.0
2010-09-23 10:30:00,19.55,19.55,19.49,19.49,17100.0,18.8999,18.8999,18.8419,18.8419,17100.0
2010-09-23 11:00:00,19.48,19.54,19.48,19.5,12000.0,18.8322,18.8902,18.8322,18.8516,12000.0
2010-09-23 11:30:00,19.57,19.57,19.52,19.57,8100.0,18.9193,18.9193,18.8709,18.9193,8100.0
2010-09-23 12:00:00,19.57,19.57,19.53,19.53,3600.0,18.9193,18.9193,18.8806,18.8806,3600.0
2010-09-23 12:30:00,19.52,19.53,19.5,19.51,5700.0,18.8709,18.8806,18.8516,18.8612,5700.0
2010-09-23 13:00:00,19.51,19.53,19.51,19.53,3300.0,18.8612,18.8806,18.8612,18.8806,3300.0
2010-09-23 13:30:00,19.53,19.53,19.48,19.5,2400.0,18.8806,18.8806,18.8322,18.8516,2400.0
2010-09-23 14:00:00,19.5,19.53,19.5,19.52,2100.0,18.8516,18.8806,18.8516,18.8709,2100.0
2010-09-23 14:30:00,19.52,19.52,19.42,19.42,6600.0,18.8709,18.8709,18.7742,18.7742,6600.0
2010-09-23 15:00:00,19.41,19.41,19.38,19.4,6300.0,18.7646,18.7646,18.7356,18.7549,6300.0
2010-09-23 15:30:00,19.37,19.41,19.35,19.39,9000.0,18.7259,18.7646,18.7066,18.7452,9000.0
2010-09-24 09:30:00,19.59,19.65,19.55,19.59,82500.0,18.9386,18.9966,18.8999,18.9386,82500.0
2010-09-24 10:00:00,19.57,19.62,19.57,19.62,2700.0,18.9193,18.9676,18.9193,18.9676,2700.0
2010-09-24 10:30:00,19.62,19.67,19.6,19.63,9600.0,18.9676,19.0159,18.9483,18.9773,9600.0
2010-09-24 11:00:00,19.64,19.67,19.64,19.67,5400.0,18.9869,19.0159,18.9869,19.0159,5400.0
2010-09-24 11:30:00,19.62,19.64,19.62,19.63,18000.0,18.9676,18.9869,18.9676,18.9773,18000.0
2010-09-24 12:00:00,19.62,19.62,19.59,19.59,21900.0,18.9676,18.9676,18.9386,18.9386,21900.0
2010-09-24 12:30:00,19.59,19.62,19.59,19.59,1800.0,18.9386,18.9676,18.9386,18.9386,1800.0
2010-09-24 13:00:00,19.6,19.64,19.6,19.64,1500.0,18.9483,18.9869,18.9483,18.9869,1500.0
2010-09-24 13:30:00,19.63,19.65,19.61,19.61,6900.0,18.9773,18.9966,18.9579,18.9579,6900.0
2010-09-24 14:00:00,19.61,19.61,19.61,19.61,2700.0,18.9579,18.9579,18.9579,18.9579,2700.0
2010-09-24 14:30:00,19.64,19.64,19.63,19.63,2700.0,18.9869,18.9869,18.9773,18.9773,2700.0
2010-09-24 15:00:00,19.65,19.69,19.65,19.67,16500.0,18.9966,19.0353,18.9966,19.0159,16500.0
2010-09-24 15:30:00,19.67,19.68,19.67,19.68,23400.0,19.0159,19.0256,19.0159,19.0256,23400.0
2010-09-27 09:30:00,19.72,19.82,19.67,19.71,16800.0,19.0643,19.1609,19.0159,19.0546,16800.0
2010-09-27 10:00:00,19.71,19.78,19.7,19.78,18900.0,19.0546,19.1223,19.0449,19.1223,18900.0
2010-09-27 10:30:00,19.77,19.78,19.73,19.73,65700.0,19.1126,19.1223,19.0739,19.0739,65700.0
2010-09-27 11:00:00,19.7,19.73,19.69,19.73,6600.0,19.0449,19.0739,19.0353,19.0739,6600.0
2010-09-27 11:30:00,19.72,19.72,19.69,19.7,2700.0,19.0643,19.0643,19.0353,19.0449,2700.0
2010-09-27 12:00:00,19.69,19.7,19.64,19.65,9900.0,19.0353,19.0449,18.9869,18.9966,9900.0
2010-09-27 12:30:00,19.65,19.65,19.61,19.61,1800.0,18.9966,18.9966,18.9579,18.9579,1800.0
2010-09-27 13:00:00,19.6,19.65,19.59,19.64,4200.0,18.9483,18.9966,18.9386,18.9869,4200.0
2010-09-27 13:30:00,19.65,19.69,19.63,19.69,6600.0,18.9966,19.0353,18.9773,19.0353,6600.0
2010-09-27 14:00:00,19.7,19.7,19.68,19.7,2700.0,19.0449,19.0449,19.0256,19.0449,2700.0
2010-09-27 14:30:00,19.7,19.7,19.66,19.66,2400.0,19.0449,19.0449,19.0063,19.0063,2400.0
2010-09-27 15:00:00,19.66,19.67,19.64,19.64,1800.0,19.0063,19.0159,18.9869,18.9869,1800.0
2010-09-27 15:30:00,19.64,19.64,19.61,19.63,18300.0,18.9869,18.9869,18.9579,18.9773,18300.0
2010-09-28 09:30:00,19.69,19.69,19.49,19.53,9900.0,19.0353,19.0353,18.8419,18.8806,9900.0
2010-09-28 10:00:00,19.52,19.55,19.4,19.55,132300.0,18.8709,18.8999,18.7549,18.8999,132300.0
2010-09-28 10:30:00,19.56,19.57,19.56,19.57,900.0,18.9096,18.9193,18.9096,18.9193,900.0
2010-09-28 11:00:00,19.64,19.64,19.59,19.63,3900.0,18.9869,18.9869,18.9386,18.9773,3900.0
2010-09-28 11:30:00,19.66,19.67,19.62,19.62,13500.0,19.0063,19.0159,18.9676,18.9676,13500.0
2010-09-28 12:00:00,19.6,19.64,19.59,19.64,3000.0,18.9483,18.9869,18.9386,18.9869,3000.0
2010-09-28 12:30:00,19.62,19.64,19.62,19.64,900.0,18.9676,18.9869,18.9676,18.9869,900.0
2010-09-28 13:00:00,19.63,19.66,19.63,19.64,3300.0,18.9773,19.0063,18.9773,18.9869,3300.0
2010-09-28 13:30:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 14:00:00,19.68,19.69,19.65,19.65,3600.0,19.0256,19.0353,18.9966,18.9966,3600.0
2010-09-28 14:30:00,19.67,19.67,19.59,19.59,15000.0,19.0159,19.0159,18.9386,18.9386,15000.0
2010-09-28 15:00:00,19.66,19.66,19.66,19.66,900.0,19.0063,19.0063,19.0063,19.0063,900.0
2010-09-28 15:30:00,19.66,19.77,19.66,19.76,24000.0,19.0063,19.1126,19.0063,19.1029,24000.0
2010-09-29 09:30:00,19.7,19.75,19.68,19.69,82200.0,19.0449,19.0933,19.0256,19.0353,82200.0
2010-09-29 10:00:00,19.67,19.72,19.6,19.6,66300.0,19.0159,19.0643,18.9483,18.9483,66300.0
2010-09-29 10:30:00,19.6,19.64,19.58,19.58,13200.0,18.9483,18.9869,18.9289,18.9289,13200.0
2010-09-29 11:00:00,19.62,19.63,19.59,19.63,33300.0,18.9676,18.9773,18.9386,18.9773,33300.0
2010-09-29 11:30:00,19.64,19.67,19.64,19.65,8700.0,18.9869,19.0159,18.9869,18.9966,8700.0
2010-09-29 12:00:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-09-29 12:30:00,19.67,19.67,19.62,19.64,12000.0,19.0159,19.0159,18.9676,18.9869,12000.0
2010-09-29 13:00:00,19.65,19.67,19.65,19.67,1200.0,18.9966,19.0159,18.9966,19.0159,1200.0
2010-09-29 13:30:00,19.68,19.69,19.64,19.69,1800.0,19.0256,19.0353,18.9869,19.0353,1800.0
2010-09-29 14:00:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:30:00,19.72,19.72,19.72,19.72,1500.0,19.0643,19.0643,19.0643,19.0643,1500.0
2010-09-29 15:00:00,19.73,19.73,19.67,19.69,18600.0,19.0739,19.0739,19.0159,19.0353,18600.0
2010-09-29 15:30:00,19.68,19.73,19.68,19.69,21300.0,19.0256,19.0739,19.0256,19.0353,21300.0
2010-09-30 09:30:00,19.79,19.86,19.73,19.82,79800.0,19.1319,19.1996,19.0739,19.1609,79800.0
2010-09-30 10:00:00,19.74,19.78,19.72,19.76,24300.0,19.0836,19.1223,19.0643,19.1029,24300.0
2010-09-30 10:30:00,19.82,19.82,19.8,19.8,600.0,19.1609,19.1609,19.1416,19.1416,600.0
2010-09-30 11:00:00,19.7,19.73,19.66,19.73,84000.0,19.0449,19.0739,19.0063,19.0739,84000.0
2010-09-30 11:30:00,19.69,19.71,19.68,19.71,10800.0,19.0353,19.0546,19.0256,19.0546,10800.0
2010-09-30 12:00:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-09-30 12:30:00,19.68,19.79,19.68,19.79,12900.0,19.0256,19.1319,19.0256,19.1319,12900.0
2010-09-30 13:00:00,19.81,19.81,19.81,19.81,900.0,19.1513,19.1513,19.1513,19.1513,900.0
2010-09-30 13:30:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 14:00:00,19.8,19.83,19.79,19.83,9600.0,19.1416,19.1706,19.1319,19.1706,9600.0
2010-09-30 14:30:00,19.86,19.88,19.85,19.88,1800.0,19.1996,19.2189,19.1899,19.2189,1800.0
2010-09-30 15:00:00,19.85,19.88,19.8,19.82,3900.0,19.1899,19.2189,19.1416,19.1609,3900.0
2010-09-30 15:30:00,19.85,19.85,19.78,19.78,9900.0,19.1899,19.1899,19.1223,19.1223,9900.0
2010-10-01 09:30:00,19.92,19.92,19.75,19.83,35100.0,19.2576,19.2576,19.0933,19.1706,35100.0
2010-10-01 10:00:00,19.82,19.83,19.71,19.72,22200.0,19.1609,19.1706,19.0546,19.0643,22200.0
2010-10-01 10:30:00,19.67,19.68,19.64,19.67,51300.0,19.0159,19.0256,18.9869,19.0159,51300.0
2010-10-01 11:00:00,19.65,19.66,19.64,19.64,3000.0,18.9966,19.0063,18.9869,18.9869,3000.0
2010-10-01 11:30:00,19.67,19.71,19.66,19.7,9600.0,19.0159,19.0546,19.0063,19.0449,9600.0
2010-10-01 12:00:00,19.67,19.67,19.61,19.61,1500.0,19.0159,19.0159,18.9579,18.9579,1500.0
2010-10-01 12:30:00,19.6,19.65,19.6,19.65,2700.0,18.9483,18.9966,18.9483,18.9966,2700.0
2010-10-01 13:00:00,19.67,19.71,19.67,19.7,3000.0,19.0159,19.0546,19.0159,19.0449,3000.0
2010-10-01 13:30:00,19.67,19.67,19.65,19.66,5700.0,19.0159,19.0159,18.9966,19.0063,5700.0
2010-10-01 14:00:00,19.7,19.72,19.7,19.7,2400.0,19.0449,19.0643,19.0449,19.0449,2400.0
2010-10-01 14:30:00,19.71,19.74,19.71,19.73,1200.0,19.0546,19.0836,19.0546,19.0739,1200.0
2010-10-01 15:00:00,19.78,19.78,19.78,19.78,3300.0,19.1223,19.1223,19.1223,19.1223,3300.0
2010-10-01 15:30:00,19.78,19.79,19.77,19.77,13800.0,19.1223,19.1319,19.1126,19.1126,13800.0
2010-10-04 09:30:00,19.72,19.82,19.69,19.72,24900.0,19.0643,19.1609,19.0353,19.0643,24900.0
2010-10-04 10:00:00,19.72,19.78,19.71,19.76,9000.0,19.0643,19.1223,19.0546,19.1029,9000.0
2010-10-04 10:30:00,19.81,19.81,19.75,19.75,6300.0,19.1513,19.1513,19.0933,19.0933,6300.0
2010-10-04 11:00:00,19.77,19.77,19.62,19.63,14100.0,19.1126,19.1126,18.9676,18.9773,14100.0
2010-10-04 11:30:00,19.63,19.67,19.63,19.63,6300.0,18.9773,19.0159,18.9773,18.9773,6300.0
2010-10-04 12:00:00,19.62,19.64,19.6,19.62,135000.0,18.9676,18.9869,18.9483,18.9676,135000.0
2010-10-04 12:30:00,19.61,19.68,19.61,19.68,32700.0,18.9579,19.0256,18.9579,19.0256,32700.0
2010-10-04 13:00:00,19.69,19.75,19.68,19.75,2700.0,19.0353,19.0933,19.0256,19.0933,2700.0
2010-10-04 13:30:00,19.72,19.73,19.7,19.73,2700.0,19.0643,19.0739,19.0449,19.0739,2700.0
2010-10-04 14:00:00,19.73,19.73,19.7,19.73,4200.0,19.0739,19.0739,19.0449,19.0739,4200.0
2010-10-04 14:30:00,19.71,19.73,19.71,19.72,45000.0,19.0546,19.0739,19.0546,19.0643,45000.0
2010-10-04 15:00:00,19.75,19.77,19.72,19.76,6900.0,19.0933,19.1126,19.0643,19.1029,6900.0
2010-10-04 15:30:00,19.71,19.74,19.69,19.74,108900.0,19.0546,19.0836,19.0353,19.0836,108900.0
2010-10-05 09:30:00,19.89,19.98,19.87,19.98,39300.0,19.2286,19.3156,19.2093,19.3156,39300.0
2010-10-05 10:00:00,19.91,20.0,19.86,20.0,13500.0,19.2479,19.335,19.1996,19.335,13500.0
2010-10-05 10:30:00,20.05,20.05,20.02,20.05,19200.0,19.3833,19.3833,19.3543,19.3833,19200.0
2010-10-05 11:00:00,20.04,20.05,20.02,20.02,4200.0,19.3736,19.3833,19.3543,19.3543,4200.0
2010-10-05 11:30:00,20.07,20.14,20.07,20.1,13800.0,19.4026,19.4703,19.4026,19.4316,13800.0
2010-10-05 12:00:00,20.1,20.11,20.1,20.11,2400.0,19.4316,19.4413,19.4316,19.4413,2400.0
2010-10-05 12:30:00,20.1,20.12,20.1,20.12,7800.0,19.4316,19.451,19.4316,19.451,7800.0
2010-10-05 13:00:00,20.15,20.16,20.13,20.13,6900.0,19.48,19.4896,19.4606,19.4606,6900.0
2010-10-05 13:30:00,20.13,20.14,20.13,20.14,6900.0,19.4606,19.4703,19.4606,19.4703,6900.0
2010-10-05 14:00:00,20.13,20.13,20.13,20.13,1500.0,19.4606,19.4606,19.4606,19.4606,1500.0
2010-10-05 14:30:00,20.12,20.17,20.12,20.17,13500.0,19.451,19.4993,19.451,19.4993,13500.0
2010-10-05 15:00:00,20.18,20.22,20.18,20.2,14100.0,19.509,19.5476,19.509,19.5283,14100.0
2010-10-05 15:30:00,20.19,20.2,20.16,20.17,55200.0,19.5186,19.5283,19.4896,19.4993,55200.0
2010-10-06 09:30:00,20.18,20.19,20.12,20.12,12900.0,19.509,19.5186,19.451,19.451,12900.0
2010-10-06 10:00:00,20.13,20.15,20.06,20.06,4800.0,19.4606,19.48,19.393,19.393,4800.0
2010-10-06 10:30:00,20.03,20.03,20.02,20.02,22800.0,19.364,19.364,19.3543,19.3543,22800.0
2010-10-06 11:00:00,20.01,20.04,20.01,20.04,7800.0,19.3446,19.3736,19.3446,19.3736,7800.0
2010-10-06 11:30:00,20.04,20.06,20.04,20.05,2400.0,19.3736,19.393,19.3736,19.3833,2400.0
2010-10-06 12:00:00,20.04,20.05,20.02,20.02,6300.0,19.3736,19.3833,19.3543,19.3543,6300.0
2010-10-06 12:30:00,20.02,20.04,20.01,20.01,1800.0,19.3543,19.3736,19.3446,19.3446,1800.0
2010-10-06 13:00:00,19.97,19.97,19.94,19.94,3000.0,19.3059,19.3059,19.2769,19.2769,3000.0
2010-10-06 13:30:00,19.96,19.96,19.92,19.94,16500.0,19.2963,19.2963,19.2576,19.2769,16500.0
2010-10-06 14:00:00,19.95,19.96,19.92,19.96,2400.0,19.2866,19.2963,19.2576,19.2963,2400.0
2010-10-06 14:30:00,19.91,19.92,19.9,19.91,8400.0,19.2479,19.2576,19.2383,19.2479,8400.0
2010-10-06 15:00:00,19.9,19.9,19.86,19.87,8400.0,19.2383,19.2383,19.1996,19.2093,8400.0
2010-10-06 15:30:00,19.88,19.94,19.88,19.94,114900.0,19.2189,19.2769,19.2189,19.2769,114900.0
2010-10-07 09:30:00,20.01,20.03,19.89,19.91,45900.0,19.3446,19.364,19.2286,19.2479,45900.0
2010-10-07 10:00:00,19.87,20.05,19.87,20.05,69300.0,19.2093,19.3833,19.2093,19.3833,69300.0
2010-10-07 10:30:00,20.07,20.08,20.03,20.05,14100.0,19.4026,19.4123,19.364,19.3833,14100.0
2010-10-07 11:00:00,20.06,20.07,20.02,20.05,14100.0,19.393,19.4026,19.3543,19.3833,14100.0
2010-10-07 11:30:00,20.05,20.09,20.05,20.07,7200.0,19.3833,19.422,19.3833,19.4026,7200.0
2010-10-07 12:00:00,20.05,20.05,20.03,20.03,600.0,19.3833,19.3833,19.364,19.364,600.0
2010-10-07 12:30:00,20.02,20.02,19.94,19.98,44100.0,19.3543,19.3543,19.2769,19.3156,44100.0
2010-10-07 13:00:00,19.97,20.04,19.97,20.04,5400.0,19.3059,19.3736,19.3059,19.3736,5400.0
2010-10-07 13:30:00,20.02,20.08,20.0,20.08,7500.0,19.3543,19.4123,19.335,19.4123,7500.0
2010-10-07 14:00:00,20.08,20.09,20.05,20.05,15000.0,19.4123,19.422,19.3833,19.3833,15000.0
2010-10-07 14:30:00,20.05,20.06,20.03,20.06,10500.0,19.3833,19.393,19.364,19.393,10500.0
2010-10-07 15:00:00,20.06,20.07,20.05,20.06,10500.0,19.393,19.4026,19.3833,19.393,10500.0
2010-10-07 15:30:00,20.05,20.09,20.05,20.06,18000.0,19.3833,19.422,19.3833,19.393,18000.0
2010-10-08 09:30:00,20.07,20.13,20.0,20.11,18300.0,19.4026,19.4606,19.335,19.4413,18300.0
2010-10-08 10:00:00,20.12,20.15,20.08,20.08,7500.0,19.451,19.48,19.4123,19.4123,7500.0
2010-10-08 10:30:00,20.07,20.11,20.07,20.09,7800.0,19.4026,19.4413,19.4026,19.422,7800.0
2010-10-08 11:00:00,20.11,20.17,20.1,20.17,7800.0,19.4413,19.4993,19.4316,19.4993,7800.0
2010-10-08 11:30:00,20.17,20.23,20.17,20.23,24000.0,19.4993,19.5573,19.4993,19.5573,24000.0
2010-10-08 12:00:00,20.22,20.22,20.21,20.22,3600.0,19.5476,19.5476,19.538,19.5476,3600.0
2010-10-08 12:30:00,20.24,20.31,20.24,20.28,12300.0,19.567,19.6346,19.567,19.6056,12300.0
2010-10-08 13:00:00,20.28,20.32,20.28,20.31,10800.0,19.6056,19.6443,19.6056,19.6346,10800.0
2010-10-08 13:30:00,20.31,20.31,20.27,20.27,9000.0,19.6346,19.6346,19.596,19.596,9000.0
2010-10-08 14:00:00,20.27,20.32,20.25,20.32,7500.0,19.596,19.6443,19.5766,19.6443,7500.0
2010-10-08 14:30:00,20.3,20.34,20.29,20.33,9000.0,19.625,19.6636,19.6153,19.654,9000.0
2010-10-08 15:00:00,20.34,20.35,20.32,20.33,4800.0,19.6636,19.6733,19.6443,19.654,4800.0
2010-10-08 15:30:00,20.34,20.36,20.29,20.29,21000.0,19.6636,19.683,19.6153,19.6153,21000.0
2010-10-11 09:30:00,20.3,20.38,20.29,20.35,4800.0,19.625,19.7023,19.6153,19.6733,4800.0
2010-10-11 10:00:00,20.33,20.36,20.31,20.31,6300.0,19.654,19.683,19.6346,19.6346,6300.0
2010-10-11 10:30:00,20.33,20.33,20.25,20.27,17400.0,19.654,19.654,19.5766,19.596,17400.0
2010-10-11 11:00:00,20.26,20.27,20.24,20.26,1200.0,19.5863,19.596,19.567,19.5863,1200.0
2010-10-11 11:30:00,20.31,20.32,20.31,20.32,14400.0,19.6346,19.6443,19.6346,19.6443,14400.0
2010-10-11 12:00:00,20.28,20.28,20.26,20.28,4500.0,19.6056,19.6056,19.5863,19.6056,4500.0
2010-10-11 12:30:00,20.27,20.31,20.27,20.28,1800.0,19.596,19.6346,19.596,19.6056,1800.0
2010-10-11 13:00:00,20.29,20.29,20.28,20.29,13200.0,19.6153,19.6153,19.6056,19.6153,13200.0
2010-10-11 13:30:00,20.28,20.31,20.28,20.31,900.0,19.6056,19.6346,19.6056,19.6346,900.0
2010-10-11 14:00:00,20.31,20.33,20.31,20.33,2100.0,19.6346,19.654,19.6346,19.654,2100.0
2010-10-11 14:30:00,20.33,20.35,20.33,20.33,8100.0,19.654,19.6733,19.654,19.654,8100.0
2010-10-11 15:00:00,20.32,20.32,20.3,20.31,28200.0,19.6443,19.6443,19.625,19.6346,28200.0
2010-10-11 15:30:00,20.28,20.29,20.23,20.26,20700.0,19.6056,19.6153,19.5573,19.5863,20700.0
2010-10-12 09:30:00,20.18,20.18,20.04,20.06,6300.0,19.509,19.509,19.3736,19.393,6300.0
2010-10-12 10:00:00,20.05,20.19,20.05,20.17,9600.0,19.3833,19.5186,19.3833,19.4993,9600.0
2010-10-12 10:30:00,20.18,20.3,20.18,20.3,9000.0,19.509,19.625,19.509,19.625,9000.0
2010-10-12 11:00:00,20.29,20.32,20.28,20.28,3900.0,19.6153,19.6443,19.6056,19.6056,3900.0
2010-10-12 11:30:00,20.28,20.3,20.26,20.3,5100.0,19.6056,19.625,19.5863,19.625,5100.0
2010-10-12 12:00:00,20.26,20.3,20.26,20.28,6900.0,19.5863,19.625,19.5863,19.6056,6900.0
2010-10-12 12:30:00,20.26,20.29,20.26,20.29,3000.0,19.5863,19.6153,19.5863,19.6153,3000.0
2010-10-12 13:00:00,20.29,20.29,20.29,20.29,600.0,19.6153,19.6153,19.6153,19.6153,600.0
2010-10-12 13:30:00,20.29,20.31,20.29,20.3,1800.0,19.6153,19.6346,19.6153,19.625,1800.0
2010-10-12 14:00:00,20.28,20.35,20.28,20.3,9900.0,19.6056,19.6733,19.6056,19.625,9900.0
2010-10-12 14:30:00,20.32,20.33,20.28,20.32,5400.0,19.6443,19.654,19.6056,19.6443,5400.0
2010-10-12 15:00:00,20.34,20.39,20.34,20.39,11700.0,19.6636,19.712,19.6636,19.712,11700.0
2010-10-12 15:30:00,20.38,20.4,20.38,20.38,11700.0,19.7023,19.7217,19.7023,19.7023,11700.0
2010-10-13 09:30:00,20.47,20.54,20.42,20.52,73800.0,19.7893,19.857,19.741,19.8377,73800.0
2010-10-13 10:00:00,20.53,20.54,20.43,20.43,27300.0,19.8473,19.857,19.7507,19.7507,27300.0
2010-10-13 10:30:00,20.44,20.47,20.43,20.46,8100.0,19.7603,19.7893,19.7507,19.7797,8100.0
2010-10-13 11:00:00,20.48,20.48,20.42,20.42,15300.0,19.799,19.799,19.741,19.741,15300.0
2010-10-13 11:30:00,20.42,20.45,20.38,20.41,10500.0,19.741,19.77,19.7023,19.7313,10500.0
2010-10-13 12:00:00,20.43,20.44,20.4,20.44,67800.0,19.7507,19.7603,19.7217,19.7603,67800.0
2010-10-13 12:30:00,20.43,20.45,20.42,20.43,39900.0,19.7507,19.77,19.741,19.7507,39900.0
2010-10-13 13:00:00,20.44,20.46,20.44,20.45,32400.0,19.7603,19.7797,19.7603,19.77,32400.0
2010-10-13 13:30:00,20.47,20.48,20.46,20.47,6000.0,19.7893,19.799,19.7797,19.7893,6000.0
2010-10-13 14:00:00,20.48,20.52,20.48,20.52,38400.0,19.799,19.8377,19.799,19.8377,38400.0
2010-10-13 14:30:00,20.51,20.52,20.47,20.49,39300.0,19.828,19.8377,19.7893,19.8087,39300.0
2010-10-13 15:00:00,20.5,20.5,20.46,20.47,29100.0,19.8183,19.8183,19.7797,19.7893,29100.0
2010-10-13 15:30:00,20.45,20.46,20.37,20.37,52200.0,19.77,19.7797,19.6926,19.6926,52200.0
2010-10-14 09:30:00,20.37,20.44,20.33,20.37,7200.0,19.6926,19.7603,19.654,19.6926,7200.0
2010-10-14 10:00:00,20.42,20.42,20.38,20.39,18300.0,19.741,19.741,19.7023,19.712,18300.0
2010-10-14 10:30:00,20.36,20.41,20.36,20.4,2700.0,19.683,19.7313,19.683,19.7217,2700.0
2010-10-14 11:00:00,20.4,20.42,20.39,20.39,35400.0,19.7217,19.741,19.712,19.712,35400.0
2010-10-14 11:30:00,20.39,20.39,20.33,20.35,38700.0,19.712,19.712,19.654,19.6733,38700.0
2010-10-14 12:00:00,20.37,20.37,20.32,20.32,39900.0,19.6926,19.6926,19.6443,19.6443,39900.0
2010-10-14 12:30:00,20.3,20.32,20.29,20.32,3900.0,19.625,19.6443,19.6153,19.6443,3900.0
2010-10-14 13:00:00,20.34,20.34,20.27,20.28,9600.0,19.6636,19.6636,19.596,19.6056,9600.0
2010-10-14 13:30:00,20.28,20.33,20.28,20.33,9300.0,19.6056,19.654,19.6056,19.654,9300.0
2010-10-14 14:00:00,20.34,20.34,20.3,20.3,8400.0,19.6636,19.6636,19.625,19.625,8400.0
2010-10-14 14:30:00,20.29,20.31,20.26,20.26,16500.0,19.6153,19.6346,19.5863,19.5863,16500.0
2010-10-14 15:00:00,20.24,20.28,20.24,20.28,96600.0,19.567,19.6056,19.567,19.6056,96600.0
2010-10-14 15:30:00,20.29,20.36,20.28,20.34,27600.0,19.6153,19.683,19.6056,19.6636,27600.0
2010-10-15 09:30:00,20.51,20.51,20.34,20.4,165300.0,19.828,19.828,19.6636,19.7217,165300.0
2010-10-15 10:00:00,20.38,20.44,20.28,20.28,18900.0,19.7023,19.7603,19.6056,19.6056,18900.0
2010-10-15 10:30:00,20.32,20.34,20.3,20.33,2100.0,19.6443,19.6636,19.625,19.654,2100.0
2010-10-15 11:00:00,20.35,20.44,20.33,20.41,8400.0,19.6733,19.7603,19.654,19.7313,8400.0
2010-10-15 11:30:00,20.4,20.43,20.36,20.39,5100.0,19.7217,19.7507,19.683,19.712,5100.0
2010-10-15 12:00:00,20.39,20.42,20.38,20.4,10200.0,19.712,19.741,19.7023,19.7217,10200.0
2010-10-15 12:30:00,20.41,20.41,20.4,20.41,2700.0,19.7313,19.7313,19.7217,19.7313,2700.0
2010-10-15 13:00:00,20.45,20.45,20.44,20.44,3000.0,19.77,19.77,19.7603,19.7603,3000.0
2010-10-15 13:30:00,20.46,20.46,20.42,20.43,3900.0,19.7797,19.7797,19.741,19.7507,3900.0
2010-10-15 14:00:00,20.42,20.42,20.42,20.42,900.0,19.741,19.741,19.741,19.741,900.0
2010-10-15 14:30:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 15:00:00,20.41,20.45,20.41,20.45,6900.0,19.7313,19.77,19.7313,19.77,6900.0
2010-10-15 15:30:00,20.45,20.47,20.44,20.45,17100.0,19.77,19.7893,19.7603,19.77,17100.0
2010-10-18 09:30:00,20.46,20.5,20.43,20.47,6300.0,19.7797,19.8183,19.7507,19.7893,6300.0
2010-10-18 10:00:00,20.48,20.48,20.43,20.43,8400.0,19.799,19.799,19.7507,19.7507,8400.0
2010-10-18 10:30:00,20.45,20.51,20.45,20.51,1800.0,19.77,19.828,19.77,19.828,1800.0
2010-10-18 11:00:00,20.53,20.53,20.47,20.48,6600.0,19.8473,19.8473,19.7893,19.799,6600.0
2010-10-18 11:30:00,20.5,20.5,20.46,20.48,8700.0,19.8183,19.8183,19.7797,19.799,8700.0
2010-10-18 12:00:00,20.48,20.5,20.48,20.48,3000.0,19.799,19.8183,19.799,19.799,3000.0
2010-10-18 12:30:00,20.48,20.49,20.47,20.48,12600.0,19.799,19.8087,19.7893,19.799,12600.0
2010-10-18 13:00:00,20.48,20.5,20.48,20.5,900.0,19.799,19.8183,19.799,19.8183,900.0
2010-10-18 13:30:00,20.51,20.51,20.49,20.49,3300.0,19.828,19.828,19.8087,19.8087,3300.0
2010-10-18 14:00:00,20.5,20.51,20.49,20.51,5100.0,19.8183,19.828,19.8087,19.828,5100.0
2010-10-18 14:30:00,20.51,20.52,20.51,20.51,6300.0,19.828,19.8377,19.828,19.828,6300.0
2010-10-18 15:00:00,20.53,20.54,20.52,20.53,25800.0,19.8473,19.857,19.8377,19.8473,25800.0
2010-10-18 15:30:00,20.54,20.56,20.52,20.56,19200.0,19.857,19.8763,19.8377,19.8763,19200.0
2010-10-19 09:30:00,20.34,20.4,20.25,20.28,13800.0,19.6636,19.7217,19.5766,19.6056,13800.0
2010-10-19 10:00:00,20.27,20.43,20.27,20.39,113700.0,19.596,19.7507,19.596,19.712,113700.0
2010-10-19 10:30:00,20.38,20.41,20.34,20.39,4500.0,19.7023,19.7313,19.6636,19.712,4500.0
2010-10-19 11:00:00,20.35,20.35,20.35,20.35,600.0,19.6733,19.6733,19.6733,19.6733,600.0
2010-10-19 11:30:00,20.4,20.4,20.39,20.39,900.0,19.7217,19.7217,19.712,19.712,900.0
2010-10-19 12:00:00,20.39,20.39,20.39,20.39,600.0,19.712,19.712,19.712,19.712,600.0
2010-10-19 12:30:00,20.33,20.36,20.33,20.36,1200.0,19.654,19.683,19.654,19.683,1200.0
2010-10-19 13:00:00,20.35,20.35,20.29,20.29,2700.0,19.6733,19.6733,19.6153,19.6153,2700.0
2010-10-19 13:30:00,20.28,20.29,20.2,20.2,19200.0,19.6056,19.6153,19.5283,19.5283,19200.0
2010-10-19 14:00:00,20.16,20.17,20.1,20.12,92100.0,19.4896,19.4993,19.4316,19.451,92100.0
2010-10-19 14:30:00,20.1,20.16,20.09,20.13,26100.0,19.4316,19.4896,19.422,19.4606,26100.0
2010-10-19 15:00:00,20.12,20.13,20.01,20.01,81900.0,19.451,19.4606,19.3446,19.3446,81900.0
2010-10-19 15:30:00,20.02,20.13,20.01,20.13,58200.0,19.3543,19.4606,19.3446,19.4606,58200.0
2010-10-20 09:30:00,19.83,19.83,19.56,19.62,106500.0,19.1706,19.1706,18.9096,18.9676,106500.0
2010-10-20 10:00:00,19.62,19.65,19.59,19.62,171300.0,18.9676,18.9966,18.9386,18.9676,171300.0
2010-10-20 10:30:00,19.63,19.75,19.63,19.75,116700.0,18.9773,19.0933,18.9773,19.0933,116700.0
2010-10-20 11:00:00,19.75,19.81,19.72,19.79,133200.0,19.0933,19.1513,19.0643,19.1319,133200.0
2010-10-20 11:30:00,19.79,19.85,19.79,19.79,89400.0,19.1319,19.1899,19.1319,19.1319,89400.0
2010-10-20 12:00:00,19.79,19.83,19.79,19.82,55200.0,19.1319,19.1706,19.1319,19.1609,55200.0
2010-10-20 12:30:00,19.83,19.85,19.83,19.83,42900.0,19.1706,19.1899,19.1706,19.1706,42900.0
2010-10-20 13:00:00,19.83,19.87,19.83,19.84,92400.0,19.1706,19.2093,19.1706,19.1803,92400.0
2010-10-20 13:30:00,19.84,19.86,19.84,19.85,104100.0,19.1803,19.1996,19.1803,19.1899,104100.0
2010-10-20 14:00:00,19.84,19.86,19.78,19.8,67800.0,19.1803,19.1996,19.1223,19.1416,67800.0
2010-10-20 14:30:00,19.82,19.84,19.77,19.78,79500.0,19.1609,19.1803,19.1126,19.1223,79500.0
2010-10-20 15:00:00,19.79,19.79,19.76,19.77,76500.0,19.1319,19.1319,19.1029,19.1126,76500.0
2010-10-20 15:30:00,19.78,19.78,19.68,19.68,150000.0,19.1223,19.1223,19.0256,19.0256,150000.0
2010-10-21 09:30:00,19.8,19.85,19.75,19.85,47100.0,19.1416,19.1899,19.0933,19.1899,47100.0
2010-10-21 10:00:00,19.85,19.93,19.8,19.91,128100.0,19.1899,19.2673,19.1416,19.2479,128100.0
2010-10-21 10:30:00,19.91,19.93,19.9,19.92,39300.0,19.2479,19.2673,19.2383,19.2576,39300.0
2010-10-21 11:00:00,19.92,19.92,19.83,19.83,40200.0,19.2576,19.2576,19.1706,19.1706,40200.0
2010-10-21 11:30:00,19.85,19.85,19.79,19.85,68100.0,19.1899,19.1899,19.1319,19.1899,68100.0
2010-10-21 12:00:00,19.85,19.85,19.8,19.81,36300.0,19.1899,19.1899,19.1416,19.1513,36300.0
2010-10-21 12:30:00,19.77,19.77,19.7,19.7,6900.0,19.1126,19.1126,19.0449,19.0449,6900.0
2010-10-21 13:00:00,19.71,19.73,19.71,19.72,74400.0,19.0546,19.0739,19.0546,19.0643,74400.0
2010-10-21 13:30:00,19.71,19.73,19.57,19.57,44400.0,19.0546,19.0739,18.9193,18.9193,44400.0
2010-10-21 14:00:00,19.57,19.59,19.55,19.59,67800.0,18.9193,18.9386,18.8999,18.9386,67800.0
2010-10-21 14:30:00,19.62,19.64,19.62,19.64,69600.0,18.9676,18.9869,18.9676,18.9869,69600.0
2010-10-21 15:00:00,19.65,19.74,19.64,19.72,81300.0,18.9966,19.0836,18.9869,19.0643,81300.0
2010-10-21 15:30:00,19.72,19.73,19.68,19.73,182400.0,19.0643,19.0739,19.0256,19.0739,182400.0
2010-10-22 09:30:00,19.75,19.84,19.72,19.72,7800.0,19.0933,19.1803,19.0643,19.0643,7800.0
2010-10-22 10:00:00,19.72,19.77,19.72,19.77,13500.0,19.0643,19.1126,19.0643,19.1126,13500.0
2010-10-22 10:30:00,19.79,19.84,19.79,19.84,5400.0,19.1319,19.1803,19.1319,19.1803,5400.0
2010-10-22 11:00:00,19.84,19.86,19.81,19.81,5100.0,19.1803,19.1996,19.1513,19.1513,5100.0
2010-10-22 11:30:00,19.85,19.87,19.84,19.84,2700.0,19.1899,19.2093,19.1803,19.1803,2700.0
2010-10-22 12:00:00,19.81,19.83,19.81,19.82,4200.0,19.1513,19.1706,19.1513,19.1609,4200.0
2010-10-22 12:30:00,19.86,19.89,19.86,19.89,95400.0,19.1996,19.2286,19.1996,19.2286,95400.0
2010-10-22 13:00:00,19.87,19.87,19.85,19.87,3000.0,19.2093,19.2093,19.1899,19.2093,3000.0
2010-10-22 13:30:00,19.86,19.86,19.85,19.86,75000.0,19.1996,19.1996,19.1899,19.1996,75000.0
2010-10-22 14:00:00,19.86,19.86,19.85,19.86,32400.0,19.1996,19.1996,19.1899,19.1996,32400.0
2010-10-22 14:30:00,19.85,19.85,19.82,19.84,33300.0,19.1899,19.1899,19.1609,19.1803,33300.0
2010-10-22 15:00:00,19.84,19.87,19.83,19.84,38700.0,19.1803,19.2093,19.1706,19.1803,38700.0
2010-10-22 15:30:00,19.83,19.85,19.81,19.85,16200.0,19.1706,19.1899,19.1513,19.1899,16200.0
2010-10-25 09:30:00,19.92,20.09,19.92,20.09,112500.0,19.2576,19.422,19.2576,19.422,112500.0
2010-10-25 10:00:00,20.08,20.11,20.05,20.07,41400.0,19.4123,19.4413,19.3833,19.4026,41400.0
2010-10-25 10:30:00,20.04,20.04,19.87,19.88,60300.0,19.3736,19.3736,19.2093,19.2189,60300.0
2010-10-25 11:00:00,19.87,19.89,19.66,19.72,555600.0,19.2093,19.2286,19.0063,19.0643,555600.0
2010-10-25 11:30:00,19.73,19.83,19.55,19.59,850500.0,19.0739,19.1706,18.8999,18.9386,850500.0
2010-10-25 12:00:00,19.59,19.61,19.57,19.59,97500.0,18.9386,18.9579,18.9193,18.9386,97500.0
2010-10-25 12:30:00,19.6,19.6,19.58,19.6,2700.0,18.9483,18.9483,18.9289,18.9483,2700.0
2010-10-25 13:00:00,19.58,19.65,19.58,19.64,52200.0,18.9289,18.9966,18.9289,18.9869,52200.0
2010-10-25 13:30:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-25 14:00:00,19.64,19.66,19.64,19.66,3000.0,18.9869,19.0063,18.9869,19.0063,3000.0
2010-10-25 14:30:00,19.68,19.68,19.63,19.65,29400.0,19.0256,19.0256,18.9773,18.9966,29400.0
2010-10-25 15:00:00,19.64,19.67,19.64,19.67,8100.0,18.9869,19.0159,18.9869,19.0159,8100.0
2010-10-25 15:30:00,19.65,19.65,19.53,19.54,38100.0,18.9966,18.9966,18.8806,18.8902,38100.0
2010-10-26 09:30:00,19.52,19.52,19.32,19.41,63300.0,18.8709,18.8709,18.6776,18.7646,63300.0
2010-10-26 10:00:00,19.41,19.49,19.41,19.49,119700.0,18.7646,18.8419,18.7646,18.8419,119700.0
2010-10-26 10:30:00,19.48,19.51,19.45,19.51,18900.0,18.8322,18.8612,18.8032,18.8612,18900.0
2010-10-26 11:00:00,19.53,19.56,19.5,19.55,27000.0,18.8806,18.9096,18.8516,18.8999,27000.0
2010-10-26 11:30:00,19.55,19.55,19.52,19.54,16200.0,18.8999,18.8999,18.8709,18.8902,16200.0
2010-10-26 12:00:00,19.55,19.59,19.54,19.59,43500.0,18.8999,18.9386,18.8902,18.9386,43500.0
2010-10-26 12:30:00,19.58,19.58,19.55,19.58,8100.0,18.9289,18.9289,18.8999,18.9289,8100.0
2010-10-26 13:00:00,19.58,19.61,19.57,19.57,9900.0,18.9289,18.9579,18.9193,18.9193,9900.0
2010-10-26 13:30:00,19.56,19.58,19.52,19.52,5100.0,18.9096,18.9289,18.8709,18.8709,5100.0
2010-10-26 14:00:00,19.53,19.55,19.49,19.53,35700.0,18.8806,18.8999,18.8419,18.8806,35700.0
2010-10-26 14:30:00,19.54,19.54,19.51,19.51,25500.0,18.8902,18.8902,18.8612,18.8612,25500.0
2010-10-26 15:00:00,19.51,19.53,19.51,19.51,31500.0,18.8612,18.8806,18.8612,18.8612,31500.0
2010-10-26 15:30:00,19.5,19.51,19.44,19.45,94500.0,18.8516,18.8612,18.7936,18.8032,94500.0
2010-10-27 09:30:00,19.32,19.57,19.32,19.56,95100.0,18.6776,18.9193,18.6776,18.9096,95100.0
2010-10-27 10:00:00,19.6,19.6,19.42,19.42,115200.0,18.9483,18.9483,18.7742,18.7742,115200.0
2010-10-27 10:30:00,19.41,19.45,19.38,19.39,112200.0,18.7646,18.8032,18.7356,18.7452,112200.0
2010-10-27 11:00:00,19.36,19.36,19.29,19.3,203700.0,18.7162,18.7162,18.6486,18.6582,203700.0
2010-10-27 11:30:00,19.31,19.39,19.31,19.37,76800.0,18.6679,18.7452,18.6679,18.7259,76800.0
2010-10-27 12:00:00,19.41,19.41,19.41,19.41,11700.0,18.7646,18.7646,18.7646,18.7646,11700.0
2010-10-27 12:30:00,19.41,19.41,19.4,19.4,600.0,18.7646,18.7646,18.7549,18.7549,600.0
2010-10-27 13:00:00,19.42,19.42,19.4,19.4,3000.0,18.7742,18.7742,18.7549,18.7549,3000.0
2010-10-27 13:30:00,19.44,19.48,19.44,19.48,6300.0,18.7936,18.8322,18.7936,18.8322,6300.0
2010-10-27 14:00:00,19.49,19.55,19.49,19.55,18600.0,18.8419,18.8999,18.8419,18.8999,18600.0
2010-10-27 14:30:00,19.54,19.6,19.54,19.6,5700.0,18.8902,18.9483,18.8902,18.9483,5700.0
2010-10-27 15:00:00,19.59,19.62,19.56,19.62,6600.0,18.9386,18.9676,18.9096,18.9676,6600.0
2010-10-27 15:30:00,19.65,19.69,19.65,19.69,33300.0,18.9966,19.0353,18.9966,19.0353,33300.0
2010-10-28 09:30:00,19.76,19.93,19.76,19.88,27900.0,19.1029,19.2673,19.1029,19.2189,27900.0
2010-10-28 10:00:00,19.86,19.86,19.71,19.71,20400.0,19.1996,19.1996,19.0546,19.0546,20400.0
2010-10-28 10:30:00,19.71,19.71,19.67,19.7,7500.0,19.0546,19.0546,19.0159,19.0449,7500.0
2010-10-28 11:00:00,19.73,19.78,19.73,19.76,4200.0,19.0739,19.1223,19.0739,19.1029,4200.0
2010-10-28 11:30:00,19.76,19.76,19.73,19.73,600.0,19.1029,19.1029,19.0739,19.0739,600.0
2010-10-28 12:00:00,19.71,19.75,19.71,19.72,7800.0,19.0546,19.0933,19.0546,19.0643,7800.0
2010-10-28 12:30:00,19.75,19.76,19.74,19.76,1800.0,19.0933,19.1029,19.0836,19.1029,1800.0
2010-10-28 13:00:00,19.74,19.81,19.74,19.78,8400.0,19.0836,19.1513,19.0836,19.1223,8400.0
2010-10-28 13:30:00,19.82,19.82,19.78,19.79,39300.0,19.1609,19.1609,19.1223,19.1319,39300.0
2010-10-28 14:00:00,19.79,19.81,19.78,19.81,23400.0,19.1319,19.1513,19.1223,19.1513,23400.0
2010-10-28 14:30:00,19.83,19.86,19.82,19.86,9300.0,19.1706,19.1996,19.1609,19.1996,9300.0
2010-10-28 15:00:00,19.85,19.85,19.8,19.81,18600.0,19.1899,19.1899,19.1416,19.1513,18600.0
2010-10-28 15:30:00,19.8,19.82,19.78,19.78,16500.0,19.1416,19.1609,19.1223,19.1223,16500.0
2010-10-29 09:30:00,19.73,19.81,19.73,19.8,5400.0,19.0739,19.1513,19.0739,19.1416,5400.0
2010-10-29 10:00:00,19.81,19.89,19.8,19.89,3600.0,19.1513,19.2286,19.1416,19.2286,3600.0
2010-10-29 10:30:00,19.88,19.88,19.83,19.85,93900.0,19.2189,19.2189,19.1706,19.1899,93900.0
2010-10-29 11:00:00,19.86,19.87,19.85,19.87,81600.0,19.1996,19.2093,19.1899,19.2093,81600.0
2010-10-29 11:30:00,19.86,19.86,19.82,19.85,36300.0,19.1996,19.1996,19.1609,19.1899,36300.0
2010-10-29 12:00:00,19.87,19.88,19.87,19.88,31200.0,19.2093,19.2189,19.2093,19.2189,31200.0
2010-10-29 12:30:00,19.89,19.89,19.89,19.89,31200.0,19.2286,19.2286,19.2286,19.2286,31200.0
2010-10-29 13:00:00,19.89,19.89,19.86,19.87,2400.0,19.2286,19.2286,19.1996,19.2093,2400.0
2010-10-29 13:30:00,19.85,19.88,19.85,19.88,1800.0,19.1899,19.2189,19.1899,19.2189,1800.0
2010-10-29 14:00:00,19.85,19.86,19.84,19.84,1500.0,19.1899,19.1996,19.1803,19.1803,1500.0
2010-10-29 14:30:00,19.85,19.85,19.84,19.84,41700.0,19.1899,19.1899,19.1803,19.1803,41700.0
2010-10-29 15:00:00,19.82,19.84,19.82,19.83,2700.0,19.1609,19.1803,19.1609,19.1706,2700.0
2010-10-29 15:30:00,19.84,19.86,19.84,19.84,23400.0,19.1803,19.1996,19.1803,19.1803,23400.0
2010-11-01 09:30:00,19.81,19.89,19.77,19.85,9900.0,19.1513,19.2286,19.1126,19.1899,9900.0
2010-11-01 10:00:00,19.86,19.92,19.86,19.89,10500.0,19.1996,19.2576,19.1996,19.2286,10500.0
2010-11-01 10:30:00,19.93,19.93,19.89,19.89,5700.0,19.2673,19.2673,19.2286,19.2286,5700.0
2010-11-01 11:00:00,19.87,19.87,19.78,19.78,19500.0,19.2093,19.2093,19.1223,19.1223,19500.0
2010-11-01 11:30:00,19.76,19.76,19.75,19.76,2400.0,19.1029,19.1029,19.0933,19.1029,2400.0
2010-11-01 12:00:00,19.77,19.77,19.76,19.76,35100.0,19.1126,19.1126,19.1029,19.1029,35100.0
2010-11-01 12:30:00,19.76,19.76,19.74,19.74,900.0,19.1029,19.1029,19.0836,19.0836,900.0
2010-11-01 13:00:00,19.74,19.74,19.72,19.74,8700.0,19.0836,19.0836,19.0643,19.0836,8700.0
2010-11-01 13:30:00,19.74,19.77,19.74,19.76,6600.0,19.0836,19.1126,19.0836,19.1029,6600.0
2010-11-01 14:00:00,19.76,19.77,19.75,19.75,12300.0,19.1029,19.1126,19.0933,19.0933,12300.0
2010-11-01 14:30:00,19.73,19.75,19.71,19.72,7800.0,19.0739,19.0933,19.0546,19.0643,7800.0
2010-11-01 15:00:00,19.71,19.71,19.61,19.63,9900.0,19.0546,19.0546,18.9579,18.9773,9900.0
2010-11-01 15:30:00,19.65,19.72,19.65,19.7,36900.0,18.9966,19.0643,18.9966,19.0449,36900.0
2010-11-02 09:30:00,19.84,19.84,19.7,19.73,109800.0,19.1803,19.1803,19.0449,19.0739,109800.0
2010-11-02 10:00:00,19.7,19.7,19.66,19.66,5100.0,19.0449,19.0449,19.0063,19.0063,5100.0
2010-11-02 10:30:00,19.63,19.64,19.6,19.64,6000.0,18.9773,18.9869,18.9483,18.9869,6000.0
2010-11-02 11:00:00,19.68,19.71,19.67,19.7,3600.0,19.0256,19.0546,19.0159,19.0449,3600.0
2010-11-02 11:30:00,19.72,19.74,19.72,19.73,17100.0,19.0643,19.0836,19.0643,19.0739,17100.0
2010-11-02 12:00:00,19.72,19.73,19.7,19.7,6900.0,19.0643,19.0739,19.0449,19.0449,6900.0
2010-11-02 12:30:00,19.7,19.73,19.7,19.73,600.0,19.0449,19.0739,19.0449,19.0739,600.0
2010-11-02 13:00:00,19.73,19.75,19.72,19.74,5400.0,19.0739,19.0933,19.0643,19.0836,5400.0
2010-11-02 13:30:00,19.74,19.76,19.74,19.76,46500.0,19.0836,19.1029,19.0836,19.1029,46500.0
2010-11-02 14:00:00,19.77,19.78,19.71,19.72,22200.0,19.1126,19.1223,19.0546,19.0643,22200.0
2010-11-02 14:30:00,19.72,19.73,19.71,19.73,109200.0,19.0643,19.0739,19.0546,19.0739,109200.0
2010-11-02 15:00:00,19.73,19.75,19.73,19.73,89400.0,19.0739,19.0933,19.0739,19.0739,89400.0
2010-11-02 15:30:00,19.73,19.74,19.72,19.73,162000.0,19.0739,19.0836,19.0643,19.0739,162000.0
2010-11-03 09:30:00,19.8,19.82,19.78,19.79,9600.0,19.1416,19.1609,19.1223,19.1319,9600.0
2010-11-03 10:00:00,19.78,19.79,19.76,19.78,133500.0,19.1223,19.1319,19.1029,19.1223,133500.0
2010-11-03 10:30:00,19.79,19.79,19.75,19.77,9600.0,19.1319,19.1319,19.0933,19.1126,9600.0
2010-11-03 11:00:00,19.79,19.79,19.74,19.75,14700.0,19.1319,19.1319,19.0836,19.0933,14700.0
2010-11-03 11:30:00,19.77,19.8,19.77,19.78,5400.0,19.1126,19.1416,19.1126,19.1223,5400.0
2010-11-03 12:00:00,19.77,19.77,19.7,19.7,25200.0,19.1126,19.1126,19.0449,19.0449,25200.0
2010-11-03 12:30:00,19.69,19.71,19.67,19.67,3300.0,19.0353,19.0546,19.0159,19.0159,3300.0
2010-11-03 13:00:00,19.7,19.71,19.68,19.68,2700.0,19.0449,19.0546,19.0256,19.0256,2700.0
2010-11-03 13:30:00,19.69,19.69,19.67,19.68,5700.0,19.0353,19.0353,19.0159,19.0256,5700.0
2010-11-03 14:00:00,19.69,19.76,19.62,19.63,55200.0,19.0353,19.1029,18.9676,18.9773,55200.0
2010-11-03 14:30:00,19.63,19.75,19.58,19.74,154500.0,18.9773,19.0933,18.9289,19.0836,154500.0
2010-11-03 15:00:00,19.73,19.78,19.73,19.78,101100.0,19.0739,19.1223,19.0739,19.1223,101100.0
2010-11-03 15:30:00,19.75,19.77,19.71,19.76,43800.0,19.0933,19.1126,19.0546,19.1029,43800.0
2010-11-04 09:30:00,19.99,20.09,19.97,19.97,38700.0,19.3253,19.422,19.3059,19.3059,38700.0
2010-11-04 10:00:00,19.96,19.98,19.93,19.98,58200.0,19.2963,19.3156,19.2673,19.3156,58200.0
2010-11-04 10:30:00,19.96,19.97,19.94,19.97,91800.0,19.2963,19.3059,19.2769,19.3059,91800.0
2010-11-04 11:00:00,19.98,20.0,19.93,19.93,9300.0,19.3156,19.335,19.2673,19.2673,9300.0
2010-11-04 11:30:00,19.95,19.95,19.9,19.9,3000.0,19.2866,19.2866,19.2383,19.2383,3000.0
2010-11-04 12:00:00,19.87,19.9,19.87,19.9,28500.0,19.2093,19.2383,19.2093,19.2383,28500.0
2010-11-04 12:30:00,19.88,19.88,19.85,19.85,3300.0,19.2189,19.2189,19.1899,19.1899,3300.0
2010-11-04 13:00:00,19.88,19.88,19.88,19.88,300.0,19.2189,19.2189,19.2189,19.2189,300.0
2010-11-04 13:30:00,19.88,19.88,19.87,19.87,1200.0,19.2189,19.2189,19.2093,19.2093,1200.0
2010-11-04 14:00:00,19.85,19.87,19.85,19.85,5100.0,19.1899,19.2093,19.1899,19.1899,5100.0
2010-11-04 14:30:00,19.86,19.87,19.85,19.86,4500.0,19.1996,19.2093,19.1899,19.1996,4500.0
2010-11-04 15:00:00,19.87,19.87,19.84,19.84,9600.0,19.2093,19.2093,19.1803,19.1803,9600.0
2010-11-04 15:30:00,19.88,19.88,19.84,19.88,30000.0,19.2189,19.2189,19.1803,19.2189,30000.0
2010-11-05 09:30:00,19.86,19.91,19.84,19.88,52200.0,19.1996,19.2479,19.1803,19.2189,52200.0
2010-11-05 10:00:00,19.88,19.88,19.85,19.87,3000.0,19.2189,19.2189,19.1899,19.2093,3000.0
2010-11-05 10:30:00,19.88,19.88,19.84,19.84,6000.0,19.2189,19.2189,19.1803,19.1803,6000.0
2010-11-05 11:00:00,19.87,19.87,19.81,19.84,3300.0,19.2093,19.2093,19.1513,19.1803,3300.0
2010-11-05 11:30:00,19.83,19.84,19.74,19.74,51300.0,19.1706,19.1803,19.0836,19.0836,51300.0
2010-11-05 12:00:00,19.72,19.73,19.71,19.73,24300.0,19.0643,19.0739,19.0546,19.0739,24300.0
2010-11-05 12:30:00,19.71,19.77,19.7,19.77,9600.0,19.0546,19.1126,19.0449,19.1126,9600.0
2010-11-05 13:00:00,19.76,19.79,19.75,19.79,65400.0,19.1029,19.1319,19.0933,19.1319,65400.0
2010-11-05 13:30:00,19.8,19.8,19.78,19.79,4500.0,19.1416,19.1416,19.1223,19.1319,4500.0
2010-11-05 14:00:00,19.79,19.79,19.74,19.74,2700.0,19.1319,19.1319,19.0836,19.0836,2700.0
2010-11-05 14:30:00,19.77,19.79,19.75,19.76,6900.0,19.1126,19.1319,19.0933,19.1029,6900.0
2010-11-05 15:00:00,19.78,19.78,19.75,19.78,3900.0,19.1223,19.1223,19.0933,19.1223,3900.0
2010-11-05 15:30:00,19.78,19.84,19.78,19.84,54900.0,19.1223,19.1803,19.1223,19.1803,54900.0
2010-11-08 09:30:00,19.76,19.77,19.66,19.66,57300.0,19.1029,19.1126,19.0063,19.0063,57300.0
2010-11-08 10:00:00,19.7,19.81,19.7,19.81,66000.0,19.0449,19.1513,19.0449,19.1513,66000.0
2010-11-08 10:30:00,19.8,19.84,19.8,19.84,1500.0,19.1416,19.1803,19.1416,19.1803,1500.0
2010-11-08 11:00:00,19.79,19.82,19.77,19.82,7500.0,19.1319,19.1609,19.1126,19.1609,7500.0
2010-11-08 11:30:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-11-08 12:00:00,19.82,19.84,19.81,19.83,11100.0,19.1609,19.1803,19.1513,19.1706,11100.0
2010-11-08 12:30:00,19.82,19.83,19.82,19.83,7800.0,19.1609,19.1706,19.1609,19.1706,7800.0
2010-11-08 13:00:00,19.83,19.87,19.82,19.85,6900.0,19.1706,19.2093,19.1609,19.1899,6900.0
2010-11-08 13:30:00,19.85,19.85,19.81,19.82,2100.0,19.1899,19.1899,19.1513,19.1609,2100.0
2010-11-08 14:00:00,19.84,19.84,19.83,19.83,1800.0,19.1803,19.1803,19.1706,19.1706,1800.0
2010-11-08 14:30:00,19.83,19.83,19.79,19.8,5100.0,19.1706,19.1706,19.1319,19.1416,5100.0
2010-11-08 15:00:00,19.8,19.81,19.79,19.8,3300.0,19.1416,19.1513,19.1319,19.1416,3300.0
2010-11-08 15:30:00,19.81,19.81,19.77,19.79,13200.0,19.1513,19.1513,19.1126,19.1319,13200.0
2010-11-09 09:30:00,19.86,19.86,19.75,19.79,5400.0,19.1996,19.1996,19.0933,19.1319,5400.0
2010-11-09 10:00:00,19.8,19.85,19.8,19.84,4500.0,19.1416,19.1899,19.1416,19.1803,4500.0
2010-11-09 10:30:00,19.82,19.82,19.73,19.75,4200.0,19.1609,19.1609,19.0739,19.0933,4200.0
2010-11-09 11:00:00,19.71,19.71,19.68,19.68,6300.0,19.0546,19.0546,19.0256,19.0256,6300.0
2010-11-09 11:30:00,19.68,19.69,19.68,19.69,900.0,19.0256,19.0353,19.0256,19.0353,900.0
2010-11-09 12:00:00,19.68,19.69,19.68,19.69,600.0,19.0256,19.0353,19.0256,19.0353,600.0
2010-11-09 12:30:00,19.68,19.68,19.64,19.65,2100.0,19.0256,19.0256,18.9869,18.9966,2100.0
2010-11-09 13:00:00,19.68,19.68,19.67,19.67,2700.0,19.0256,19.0256,19.0159,19.0159,2700.0
2010-11-09 13:30:00,19.66,19.67,19.63,19.65,3300.0,19.0063,19.0159,18.9773,18.9966,3300.0
2010-11-09 14:00:00,19.65,19.66,19.64,19.65,2400.0,18.9966,19.0063,18.9869,18.9966,2400.0
2010-11-09 14:30:00,19.68,19.69,19.68,19.69,1500.0,19.0256,19.0353,19.0256,19.0353,1500.0
2010-11-09 15:00:00,19.67,19.67,19.62,19.63,5100.0,19.0159,19.0159,18.9676,18.9773,5100.0
2010-11-09 15:30:00,19.59,19.6,19.55,19.6,26400.0,18.9386,18.9483,18.8999,18.9483,26400.0
2010-11-10 09:30:00,19.62,19.64,19.52,19.52,16500.0,18.9676,18.9869,18.8709,18.8709,16500.0
2010-11-10 10:00:00,19.52,19.52,19.47,19.47,9600.0,18.8709,18.8709,18.8226,18.8226,9600.0
2010-11-10 10:30:00,19.48,19.51,19.48,19.49,10200.0,18.8322,18.8612,18.8322,18.8419,10200.0
2010-11-10 11:00:00,19.48,19.51,19.48,19.49,1800.0,18.8322,18.8612,18.8322,18.8419,1800.0
2010-11-10 11:30:00,19.53,19.57,19.51,19.57,16500.0,18.8806,18.9193,18.8612,18.9193,16500.0
2010-11-10 12:00:00,19.56,19.59,19.56,19.59,6300.0,18.9096,18.9386,18.9096,18.9386,6300.0
2010-11-10 12:30:00,19.6,19.6,19.57,19.57,1800.0,18.9483,18.9483,18.9193,18.9193,1800.0
2010-11-10 13:00:00,19.56,19.64,19.56,19.62,14100.0,18.9096,18.9869,18.9096,18.9676,14100.0
2010-11-10 13:30:00,19.63,19.65,19.63,19.65,14400.0,18.9773,18.9966,18.9773,18.9966,14400.0
2010-11-10 14:00:00,19.65,19.69,19.65,19.69,7200.0,18.9966,19.0353,18.9966,19.0353,7200.0
2010-11-10 14:30:00,19.68,19.74,19.68,19.74,3600.0,19.0256,19.0836,19.0256,19.0836,3600.0
2010-11-10 15:00:00,19.73,19.74,19.7,19.73,6900.0,19.0739,19.0836,19.0449,19.0739,6900.0
2010-11-10 15:30:00,19.74,19.76,19.74,19.75,8400.0,19.0836,19.1029,19.0836,19.0933,8400.0
2010-11-11 09:30:00,19.53,19.67,19.53,19.67,168600.0,18.8806,19.0159,18.8806,19.0159,168600.0
2010-11-11 10:00:00,19.66,19.71,19.66,19.71,2400.0,19.0063,19.0546,19.0063,19.0546,2400.0
2010-11-11 10:30:00,19.71,19.75,19.7,19.75,1500.0,19.0546,19.0933,19.0449,19.0933,1500.0
2010-11-11 11:00:00,19.74,19.74,19.73,19.73,2700.0,19.0836,19.0836,19.0739,19.0739,2700.0
2010-11-11 11:30:00,19.75,19.77,19.75,19.77,900.0,19.0933,19.1126,19.0933,19.1126,900.0
2010-11-11 12:00:00,19.78,19.82,19.78,19.8,12900.0,19.1223,19.1609,19.1223,19.1416,12900.0
2010-11-11 12:30:00,19.79,19.79,19.78,19.78,1500.0,19.1319,19.1319,19.1223,19.1223,1500.0
2010-11-11 13:00:00,19.79,19.81,19.79,19.81,1800.0,19.1319,19.1513,19.1319,19.1513,1800.0
2010-11-11 13:30:00,19.82,19.87,19.82,19.87,6300.0,19.1609,19.2093,19.1609,19.2093,6300.0
2010-11-11 14:00:00,19.85,19.85,19.83,19.85,38100.0,19.1899,19.1899,19.1706,19.1899,38100.0
2010-11-11 14:30:00,19.84,19.85,19.83,19.83,8700.0,19.1803,19.1899,19.1706,19.1706,8700.0
2010-11-11 15:00:00,19.85,19.85,19.83,19.83,8400.0,19.1899,19.1899,19.1706,19.1706,8400.0
2010-11-11 15:30:00,19.82,19.82,19.79,19.8,34500.0,19.1609,19.1609,19.1319,19.1416,34500.0
2010-11-12 09:30:00,19.6,19.73,19.6,19.73,11100.0,18.9483,19.0739,18.9483,19.0739,11100.0
2010-11-12 10:00:00,19.68,19.74,19.68,19.7,8100.0,19.0256,19.0836,19.0256,19.0449,8100.0
2010-11-12 10:30:00,19.69,19.69,19.6,19.6,2700.0,19.0353,19.0353,18.9483,18.9483,2700.0
2010-11-12 11:00:00,19.6,19.62,19.55,19.62,6000.0,18.9483,18.9676,18.8999,18.9676,6000.0
2010-11-12 11:30:00,19.62,19.62,19.57,19.57,1800.0,18.9676,18.9676,18.9193,18.9193,1800.0
2010-11-12 12:00:00,19.56,19.56,19.48,19.48,4800.0,18.9096,18.9096,18.8322,18.8322,4800.0
2010-11-12 12:30:00,19.49,19.5,19.46,19.47,19200.0,18.8419,18.8516,18.8129,18.8226,19200.0
2010-11-12 13:00:00,19.44,19.49,19.44,19.49,17100.0,18.7936,18.8419,18.7936,18.8419,17100.0
2010-11-12 13:30:00,19.52,19.52,19.5,19.5,5100.0,18.8709,18.8709,18.8516,18.8516,5100.0
2010-11-12 14:00:00,19.48,19.51,19.48,19.5,2700.0,18.8322,18.8612,18.8322,18.8516,2700.0
2010-11-12 14:30:00,19.5,19.53,19.5,19.52,3300.0,18.8516,18.8806,18.8516,18.8709,3300.0
2010-11-12 15:00:00,19.52,19.56,19.52,19.52,9300.0,18.8709,18.9096,18.8709,18.8709,9300.0
2010-11-12 15:30:00,19.53,19.56,19.5,19.54,40800.0,18.8806,18.9096,18.8516,18.8902,40800.0
2010-11-15 09:30:00,19.6,19.75,19.6,19.69,15900.0,18.9483,19.0933,18.9483,19.0353,15900.0
2010-11-15 10:00:00,19.67,19.7,19.66,19.67,11100.0,19.0159,19.0449,19.0063,19.0159,11100.0
2010-11-15 10:30:00,19.67,19.72,19.67,19.7,8700.0,19.0159,19.0643,19.0159,19.0449,8700.0
2010-11-15 11:00:00,19.71,19.72,19.67,19.72,5700.0,19.0546,19.0643,19.0159,19.0643,5700.0
2010-11-15 11:30:00,19.73,19.78,19.73,19.77,3000.0,19.0739,19.1223,19.0739,19.1126,3000.0
2010-11-15 12:00:00,19.77,19.77,19.69,19.73,4800.0,19.1126,19.1126,19.0353,19.0739,4800.0
2010-11-15 12:30:00,19.73,19.75,19.72,19.75,5100.0,19.0739,19.0933,19.0643,19.0933,5100.0
2010-11-15 13:00:00,19.75,19.75,19.73,19.75,4200.0,19.0933,19.0933,19.0739,19.0933,4200.0
2010-11-15 13:30:00,19.75,19.76,19.75,19.76,1800.0,19.0933,19.1029,19.0933,19.1029,1800.0
2010-11-15 14:00:00,19.75,19.76,19.73,19.74,24000.0,19.0933,19.1029,19.0739,19.0836,24000.0
2010-11-15 14:30:00,19.74,19.78,19.72,19.77,10200.0,19.0836,19.1223,19.0643,19.1126,10200.0
2010-11-15 15:00:00,19.75,19.75,19.68,19.68,13200.0,19.0933,19.0933,19.0256,19.0256,13200.0
2010-11-15 15:30:00,19.71,19.72,19.67,19.68,21000.0,19.0546,19.0643,19.0159,19.0256,21000.0
2010-11-16 09:30:00,19.52,19.6,19.5,19.58,8100.0,18.8709,18.9483,18.8516,18.9289,8100.0
2010-11-16 10:00:00,19.66,19.69,19.63,19.67,9000.0,19.0063,19.0353,18.9773,19.0159,9000.0
2010-11-16 10:30:00,19.67,19.67,19.59,19.62,21000.0,19.0159,19.0159,18.9386,18.9676,21000.0
2010-11-16 11:00:00,19.64,19.64,19.48,19.48,85200.0,18.9869,18.9869,18.8322,18.8322,85200.0
2010-11-16 11:30:00,19.52,19.52,19.38,19.47,46200.0,18.8709,18.8709,18.7356,18.8226,46200.0
2010-11-16 12:00:00,19.44,19.48,19.44,19.47,14100.0,18.7936,18.8322,18.7936,18.8226,14100.0
2010-11-16 12:30:00,19.45,19.47,19.43,19.47,3600.0,18.8032,18.8226,18.7839,18.8226,3600.0
2010-11-16 13:00:00,19.47,19.47,19.41,19.45,65400.0,18.8226,18.8226,18.7646,18.8032,65400.0
2010-11-16 13:30:00,19.45,19.52,19.45,19.47,90900.0,18.8032,18.8709,18.8032,18.8226,90900.0
2010-11-16 14:00:00,19.49,19.53,19.49,19.52,54000.0,18.8419,18.8806,18.8419,18.8709,54000.0
2010-11-16 14:30:00,19.5,19.52,19.45,19.45,12900.0,18.8516,18.8709,18.8032,18.8032,12900.0
2010-11-16 15:00:00,19.5,19.5,19.35,19.41,41100.0,18.8516,18.8516,18.7066,18.7646,41100.0
2010-11-16 15:30:00,19.42,19.47,19.4,19.47,178200.0,18.7742,18.8226,18.7549,18.8226,178200.0
2010-11-17 09:30:00,19.42,19.49,19.4,19.46,65100.0,18.7742,18.8419,18.7549,18.8129,65100.0
2010-11-17 10:00:00,19.47,19.49,19.42,19.43,42000.0,18.8226,18.8419,18.7742,18.7839,42000.0
2010-11-17 10:30:00,19.45,19.5,19.43,19.49,67200.0,18.8032,18.8516,18.7839,18.8419,67200.0
2010-11-17 11:00:00,19.48,19.5,19.46,19.5,16800.0,18.8322,18.8516,18.8129,18.8516,16800.0
2010-11-17 11:30:00,19.47,19.55,19.47,19.53,31500.0,18.8226,18.8999,18.8226,18.8806,31500.0
2010-11-17 12:00:00,19.52,19.54,19.51,19.51,10200.0,18.8709,18.8902,18.8612,18.8612,10200.0
2010-11-17 12:30:00,19.5,19.6,19.5,19.6,9000.0,18.8516,18.9483,18.8516,18.9483,9000.0
2010-11-17 13:00:00,19.54,19.58,19.54,19.54,4200.0,18.8902,18.9289,18.8902,18.8902,4200.0
2010-11-17 13:30:00,19.55,19.55,19.5,19.54,3900.0,18.8999,18.8999,18.8516,18.8902,3900.0
2010-11-17 14:00:00,19.53,19.54,19.51,19.53,3000.0,18.8806,18.8902,18.8612,18.8806,3000.0
2010-11-17 14:30:00,19.53,19.55,19.51,19.51,6000.0,18.8806,18.8999,18.8612,18.8612,6000.0
2010-11-17 15:00:00,19.52,19.53,19.47,19.49,5400.0,18.8709,18.8806,18.8226,18.8419,5400.0
2010-11-17 15:30:00,19.47,19.51,19.46,19.49,52800.0,18.8226,18.8612,18.8129,18.8419,52800.0
2010-11-18 09:30:00,19.61,19.76,19.61,19.69,49200.0,18.9579,19.1029,18.9579,19.0353,49200.0
2010-11-18 10:00:00,19.7,19.89,19.7,19.84,87600.0,19.0449,19.2286,19.0449,19.1803,87600.0
2010-11-18 10:30:00,19.85,19.87,19.85,19.87,72600.0,19.1899,19.2093,19.1899,19.2093,72600.0
2010-11-18 11:00:00,19.87,19.88,19.87,19.88,1200.0,19.2093,19.2189,19.2093,19.2189,1200.0
2010-11-18 11:30:00,19.88,19.88,19.83,19.84,5400.0,19.2189,19.2189,19.1706,19.1803,5400.0
2010-11-18 12:00:00,19.84,19.87,19.83,19.85,6900.0,19.1803,19.2093,19.1706,19.1899,6900.0
2010-11-18 12:30:00,19.85,19.85,19.81,19.81,54300.0,19.1899,19.1899,19.1513,19.1513,54300.0
2010-11-18 13:00:00,19.8,19.82,19.8,19.8,3900.0,19.1416,19.1609,19.1416,19.1416,3900.0
2010-11-18 13:30:00,19.79,19.81,19.79,19.81,1200.0,19.1319,19.1513,19.1319,19.1513,1200.0
2010-11-18 14:00:00,19.82,19.82,19.76,19.77,3600.0,19.1609,19.1609,19.1029,19.1126,3600.0
2010-11-18 14:30:00,19.78,19.79,19.78,19.79,1200.0,19.1223,19.1319,19.1223,19.1319,1200.0
2010-11-18 15:00:00,19.82,19.83,19.78,19.78,5100.0,19.1609,19.1706,19.1223,19.1223,5100.0
2010-11-18 15:30:00,19.78,19.78,19.73,19.74,32400.0,19.1223,19.1223,19.0739,19.0836,32400.0
2010-11-19 09:30:00,19.67,19.7,19.64,19.64,31800.0,19.0159,19.0449,18.9869,18.9869,31800.0
2010-11-19 10:00:00,19.63,19.68,19.63,19.64,41400.0,18.9773,19.0256,18.9773,18.9869,41400.0
2010-11-19 10:30:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-11-19 11:00:00,19.76,19.77,19.74,19.74,3300.0,19.1029,19.1126,19.0836,19.0836,3300.0
2010-11-19 11:30:00,19.76,19.8,19.76,19.78,3000.0,19.1029,19.1416,19.1029,19.1223,3000.0
2010-11-19 12:00:00,19.78,19.78,19.76,19.76,2700.0,19.1223,19.1223,19.1029,19.1029,2700.0
2010-11-19 12:30:00,19.81,19.81,19.81,19.81,900.0,19.1513,19.1513,19.1513,19.1513,900.0
2010-11-19 13:00:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-19 13:30:00,19.81,19.82,19.8,19.8,2400.0,19.1513,19.1609,19.1416,19.1416,2400.0
2010-11-19 14:00:00,19.84,19.84,19.83,19.83,4200.0,19.1803,19.1803,19.1706,19.1706,4200.0
2010-11-19 14:30:00,19.85,19.85,19.84,19.84,2400.0,19.1899,19.1899,19.1803,19.1803,2400.0
2010-11-19 15:00:00,19.84,19.85,19.82,19.83,68400.0,19.1803,19.1899,19.1609,19.1706,68400.0
2010-11-19 15:30:00,19.83,19.84,19.81,19.82,133800.0,19.1706,19.1803,19.1513,19.1609,133800.0
2010-11-22 09:30:00,19.79,20.02,19.79,20.02,15900.0,19.1319,19.3543,19.1319,19.3543,15900.0
2010-11-22 10:00:00,20.03,20.06,19.98,19.98,3900.0,19.364,19.393,19.3156,19.3156,3900.0
2010-11-22 10:30:00,19.93,19.94,19.87,19.94,3300.0,19.2673,19.2769,19.2093,19.2769,3300.0
2010-11-22 11:00:00,19.89,19.89,19.86,19.89,1500.0,19.2286,19.2286,19.1996,19.2286,1500.0
2010-11-22 11:30:00,19.9,19.93,19.9,19.93,600.0,19.2383,19.2673,19.2383,19.2673,600.0
2010-11-22 12:00:00,19.93,19.93,19.92,19.92,5400.0,19.2673,19.2673,19.2576,19.2576,5400.0
2010-11-22 12:30:00,19.84,19.84,19.77,19.77,1200.0,19.1803,19.1803,19.1126,19.1126,1200.0
2010-11-22 13:00:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-22 13:30:00,19.77,19.92,19.77,19.92,176100.0,19.1126,19.2576,19.1126,19.2576,176100.0
2010-11-22 14:00:00,19.89,19.91,19.87,19.9,33600.0,19.2286,19.2479,19.2093,19.2383,33600.0
2010-11-22 14:30:00,19.87,19.93,19.87,19.91,17400.0,19.2093,19.2673,19.2093,19.2479,17400.0
2010-11-22 15:00:00,19.91,19.93,19.9,19.9,3900.0,19.2479,19.2673,19.2383,19.2383,3900.0
2010-11-22 15:30:00,19.9,19.96,19.88,19.95,16200.0,19.2383,19.2963,19.2189,19.2866,16200.0
2010-11-23 09:30:00,19.74,19.79,19.72,19.72,9300.0,19.0836,19.1319,19.0643,19.0643,9300.0
2010-11-23 10:00:00,19.71,19.81,19.71,19.76,5100.0,19.0546,19.1513,19.0546,19.1029,5100.0
2010-11-23 10:30:00,19.8,19.84,19.79,19.79,12600.0,19.1416,19.1803,19.1319,19.1319,12600.0
2010-11-23 11:00:00,19.75,19.75,19.67,19.67,2400.0,19.0933,19.0933,19.0159,19.0159,2400.0
2010-11-23 11:30:00,19.66,19.7,19.66,19.69,17700.0,19.0063,19.0449,19.0063,19.0353,17700.0
2010-11-23 12:00:00,19.69,19.73,19.68,19.73,12000.0,19.0353,19.0739,19.0256,19.0739,12000.0
2010-11-23 12:30:00,19.73,19.8,19.72,19.8,15900.0,19.0739,19.1416,19.0643,19.1416,15900.0
2010-11-23 13:00:00,19.8,19.8,19.79,19.79,3000.0,19.1416,19.1416,19.1319,19.1319,3000.0
2010-11-23 13:30:00,19.81,19.81,19.76,19.76,17700.0,19.1513,19.1513,19.1029,19.1029,17700.0
2010-11-23 14:00:00,19.77,19.77,19.72,19.72,4500.0,19.1126,19.1126,19.0643,19.0643,4500.0
2010-11-23 14:30:00,19.72,19.74,19.71,19.74,2100.0,19.0643,19.0836,19.0546,19.0836,2100.0
2010-11-23 15:00:00,19.72,19.74,19.72,19.73,10200.0,19.0643,19.0836,19.0643,19.0739,10200.0
2010-11-23 15:30:00,19.73,19.76,19.71,19.75,25500.0,19.0739,19.1029,19.0546,19.0933,25500.0
2010-11-24 09:30:00,19.86,20.02,19.86,20.01,18300.0,19.1996,19.3543,19.1996,19.3446,18300.0
2010-11-24 10:00:00,19.98,20.07,19.97,20.07,4200.0,19.3156,19.4026,19.3059,19.4026,4200.0
2010-11-24 10:30:00,20.06,20.09,20.03,20.04,2400.0,19.393,19.422,19.364,19.3736,2400.0
2010-11-24 11:00:00,20.03,20.03,20.02,20.02,600.0,19.364,19.364,19.3543,19.3543,600.0
2010-11-24 11:30:00,20.07,20.07,20.05,20.05,600.0,19.4026,19.4026,19.3833,19.3833,600.0
2010-11-24 12:00:00,20.08,20.08,20.08,20.08,900.0,19.4123,19.4123,19.4123,19.4123,900.0
2010-11-24 12:30:00,20.07,20.07,20.04,20.05,2400.0,19.4026,19.4026,19.3736,19.3833,2400.0
2010-11-24 13:00:00,20.06,20.07,20.06,20.06,3300.0,19.393,19.4026,19.393,19.393,3300.0
2010-11-24 13:30:00,20.06,20.06,20.05,20.06,7500.0,19.393,19.393,19.3833,19.393,7500.0
2010-11-24 14:00:00,20.06,20.06,20.03,20.04,2100.0,19.393,19.393,19.364,19.3736,2100.0
2010-11-24 14:30:00,20.07,20.07,20.05,20.06,4800.0,19.4026,19.4026,19.3833,19.393,4800.0
2010-11-24 15:00:00,20.06,20.08,20.06,20.08,2400.0,19.393,19.4123,19.393,19.4123,2400.0
2010-11-24 15:30:00,20.05,20.09,20.05,20.09,9600.0,19.3833,19.422,19.3833,19.422,9600.0
2010-11-26 09:30:00,19.94,20.07,19.9,20.07,3000.0,19.2769,19.4026,19.2383,19.4026,3000.0
2010-11-26 10:00:00,20.05,20.05,20.02,20.02,1200.0,19.3833,19.3833,19.3543,19.3543,1200.0
2010-11-26 10:30:00,20.0,20.01,19.97,19.97,5100.0,19.335,19.3446,19.3059,19.3059,5100.0
2010-11-26 11:00:00,19.99,20.02,19.99,20.02,11400.0,19.3253,19.3543,19.3253,19.3543,11400.0
2010-11-26 11:30:00,19.97,19.97,19.94,19.96,1200.0,19.3059,19.3059,19.2769,19.2963,1200.0
2010-11-26 12:00:00,19.96,19.97,19.96,19.97,1200.0,19.2963,19.3059,19.2963,19.3059,1200.0
2010-11-26 12:30:00,20.0,20.04,20.0,20.02,3000.0,19.335,19.3736,19.335,19.3543,3000.0
2010-11-29 09:30:00,19.93,19.93,19.78,19.79,6600.0,19.2673,19.2673,19.1223,19.1319,6600.0
2010-11-29 10:00:00,19.76,19.79,19.73,19.79,30300.0,19.1029,19.1319,19.0739,19.1319,30300.0
2010-11-29 10:30:00,19.81,19.86,19.81,19.84,1500.0,19.1513,19.1996,19.1513,19.1803,1500.0
2010-11-29 11:00:00,19.81,19.86,19.81,19.86,2700.0,19.1513,19.1996,19.1513,19.1996,2700.0
2010-11-29 11:30:00,19.84,19.84,19.84,19.84,900.0,19.1803,19.1803,19.1803,19.1803,900.0
2010-11-29 12:00:00,19.84,19.85,19.82,19.82,38400.0,19.1803,19.1899,19.1609,19.1609,38400.0
2010-11-29 12:30:00,19.8,19.84,19.8,19.82,34800.0,19.1416,19.1803,19.1416,19.1609,34800.0
2010-11-29 13:00:00,19.81,19.81,19.81,19.81,7500.0,19.1513,19.1513,19.1513,19.1513,7500.0
2010-11-29 13:30:00,19.8,19.82,19.8,19.82,12900.0,19.1416,19.1609,19.1416,19.1609,12900.0
2010-11-29 14:00:00,19.81,19.83,19.81,19.83,8700.0,19.1513,19.1706,19.1513,19.1706,8700.0
2010-11-29 14:30:00,19.86,19.92,19.86,19.91,14400.0,19.1996,19.2576,19.1996,19.2479,14400.0
2010-11-29 15:00:00,20.0,20.01,19.97,20.01,2100.0,19.335,19.3446,19.3059,19.3446,2100.0
2010-11-29 15:30:00,19.97,20.02,19.97,20.0,75600.0,19.3059,19.3543,19.3059,19.335,75600.0
2010-11-30 09:30:00,19.72,19.82,19.72,19.81,18600.0,19.0643,19.1609,19.0643,19.1513,18600.0
2010-11-30 10:00:00,19.81,19.89,19.78,19.89,11700.0,19.1513,19.2286,19.1223,19.2286,11700.0
2010-11-30 10:30:00,19.88,19.88,19.79,19.79,8100.0,19.2189,19.2189,19.1319,19.1319,8100.0
2010-11-30 11:00:00,19.82,19.82,19.79,19.81,71400.0,19.1609,19.1609,19.1319,19.1513,71400.0
2010-11-30 11:30:00,19.79,19.8,19.78,19.8,4200.0,19.1319,19.1416,19.1223,19.1416,4200.0
2010-11-30 12:00:00,19.84,19.85,19.82,19.85,2400.0,19.1803,19.1899,19.1609,19.1899,2400.0
2010-11-30 12:30:00,19.86,19.89,19.85,19.86,2700.0,19.1996,19.2286,19.1899,19.1996,2700.0
2010-11-30 13:00:00,19.84,19.9,19.84,19.9,2100.0,19.1803,19.2383,19.1803,19.2383,2100.0
2010-11-30 13:30:00,19.9,19.9,19.82,19.83,9900.0,19.2383,19.2383,19.1609,19.1706,9900.0
2010-11-30 14:00:00,19.83,19.84,19.82,19.82,6900.0,19.1706,19.1803,19.1609,19.1609,6900.0
2010-11-30 14:30:00,19.76,19.8,19.76,19.77,6900.0,19.1029,19.1416,19.1029,19.1126,6900.0
2010-11-30 15:00:00,19.76,19.76,19.75,19.75,6600.0,19.1029,19.1029,19.0933,19.0933,6600.0
2010-11-30 15:30:00,19.8,19.8,19.74,19.76,14400.0,19.1416,19.1416,19.0836,19.1029,14400.0
2010-12-01 09:30:00,20.01,20.18,20.01,20.18,34500.0,19.3446,19.509,19.3446,19.509,34500.0
2010-12-01 10:00:00,20.17,20.19,20.11,20.11,8400.0,19.4993,19.5186,19.4413,19.4413,8400.0
2010-12-01 10:30:00,20.08,20.12,20.08,20.11,12600.0,19.4123,19.451,19.4123,19.4413,12600.0
2010-12-01 11:00:00,20.09,20.09,20.05,20.05,3300.0,19.422,19.422,19.3833,19.3833,3300.0
2010-12-01 11:30:00,20.06,20.15,20.06,20.13,8100.0,19.393,19.48,19.393,19.4606,8100.0
2010-12-01 12:00:00,20.13,20.13,20.09,20.09,3000.0,19.4606,19.4606,19.422,19.422,3000.0
2010-12-01 12:30:00,20.1,20.1,20.1,20.1,74400.0,19.4316,19.4316,19.4316,19.4316,74400.0
2010-12-01 13:00:00,20.11,20.11,20.09,20.1,45300.0,19.4413,19.4413,19.422,19.4316,45300.0
2010-12-01 13:30:00,20.07,20.07,20.07,20.07,32100.0,19.4026,19.4026,19.4026,19.4026,32100.0
2010-12-01 14:00:00,20.05,20.07,20.05,20.05,1800.0,19.3833,19.4026,19.3833,19.3833,1800.0
2010-12-01 14:30:00,20.06,20.08,20.06,20.08,3300.0,19.393,19.4123,19.393,19.4123,3300.0
2010-12-01 15:00:00,20.08,20.08,20.05,20.07,42600.0,19.4123,19.4123,19.3833,19.4026,42600.0
2010-12-01 15:30:00,20.07,20.08,20.02,20.02,20700.0,19.4026,19.4123,19.3543,19.3543,20700.0
2010-12-02 09:30:00,20.08,20.09,20.0,20.09,32100.0,19.4123,19.422,19.335,19.422,32100.0
2010-12-02 10:00:00,20.11,20.13,20.09,20.09,6600.0,19.4413,19.4606,19.422,19.422,6600.0
2010-12-02 10:30:00,20.09,20.14,20.09,20.14,9900.0,19.422,19.4703,19.422,19.4703,9900.0
2010-12-02 11:00:00,20.14,20.16,20.13,20.16,2100.0,19.4703,19.4896,19.4606,19.4896,2100.0
2010-12-02 11:30:00,20.16,20.16,20.12,20.12,13500.0,19.4896,19.4896,19.451,19.451,13500.0
2010-12-02 12:00:00,20.16,20.16,20.15,20.15,900.0,19.4896,19.4896,19.48,19.48,900.0
2010-12-02 12:30:00,20.17,20.19,20.17,20.19,3000.0,19.4993,19.5186,19.4993,19.5186,3000.0
2010-12-02 13:00:00,20.18,20.18,20.18,20.18,300.0,19.509,19.509,19.509,19.509,300.0
2010-12-02 13:30:00,20.19,20.2,20.19,20.2,4200.0,19.5186,19.5283,19.5186,19.5283,4200.0
2010-12-02 14:00:00,20.2,20.21,20.2,20.21,2100.0,19.5283,19.538,19.5283,19.538,2100.0
2010-12-02 14:30:00,20.21,20.21,20.18,20.19,4500.0,19.538,19.538,19.509,19.5186,4500.0
2010-12-02 15:00:00,20.18,20.22,20.18,20.22,1500.0,19.509,19.5476,19.509,19.5476,1500.0
2010-12-02 15:30:00,20.22,20.23,20.22,20.22,495300.0,19.5476,19.5573,19.5476,19.5476,495300.0
2010-12-03 09:30:00,20.25,20.33,20.22,20.32,65400.0,19.5766,19.654,19.5476,19.6443,65400.0
2010-12-03 10:00:00,20.33,20.36,20.26,20.27,52800.0,19.654,19.683,19.5863,19.596,52800.0
2010-12-03 10:30:00,20.29,20.33,20.27,20.33,8100.0,19.6153,19.654,19.596,19.654,8100.0
2010-12-03 11:00:00,20.33,20.37,20.32,20.32,21000.0,19.654,19.6926,19.6443,19.6443,21000.0
2010-12-03 11:30:00,20.31,20.32,20.29,20.29,48300.0,19.6346,19.6443,19.6153,19.6153,48300.0
2010-12-03 12:00:00,20.29,20.31,20.29,20.31,7800.0,19.6153,19.6346,19.6153,19.6346,7800.0
2010-12-03 12:30:00,20.32,20.34,20.32,20.34,7200.0,19.6443,19.6636,19.6443,19.6636,7200.0
2010-12-03 13:00:00,20.34,20.35,20.34,20.35,19800.0,19.6636,19.6733,19.6636,19.6733,19800.0
2010-12-03 13:30:00,20.36,20.36,20.33,20.34,24000.0,19.683,19.683,19.654,19.6636,24000.0
2010-12-03 14:00:00,20.34,20.34,20.33,20.34,2400.0,19.6636,19.6636,19.654,19.6636,2400.0
2010-12-03 14:30:00,20.33,20.34,20.33,20.33,4500.0,19.654,19.6636,19.654,19.654,4500.0
2010-12-03 15:00:00,20.34,20.35,20.34,20.35,4200.0,19.6636,19.6733,19.6636,19.6733,4200.0
2010-12-03 15:30:00,20.36,20.39,20.35,20.36,19800.0,19.683,19.712,19.6733,19.683,19800.0
2010-12-06 09:30:00,20.37,20.37,20.21,20.23,17100.0,19.6926,19.6926,19.538,19.5573,17100.0
2010-12-06 10:00:00,20.25,20.25,20.22,20.24,13200.0,19.5766,19.5766,19.5476,19.567,13200.0
2010-12-06 10:30:00,20.23,20.25,20.19,20.23,22800.0,19.5573,19.5766,19.5186,19.5573,22800.0
2010-12-06 11:00:00,20.21,20.23,20.2,20.2,52200.0,19.538,19.5573,19.5283,19.5283,52200.0
2010-12-06 11:30:00,20.2,20.23,20.2,20.23,29400.0,19.5283,19.5573,19.5283,19.5573,29400.0
2010-12-06 12:00:00,20.23,20.23,20.21,20.21,1800.0,19.5573,19.5573,19.538,19.538,1800.0
2010-12-06 12:30:00,20.21,20.24,20.21,20.23,21300.0,19.538,19.567,19.538,19.5573,21300.0
2010-12-06 13:00:00,20.25,20.27,20.24,20.26,55200.0,19.5766,19.596,19.567,19.5863,55200.0
2010-12-06 13:30:00,20.26,20.26,20.25,20.25,3600.0,19.5863,19.5863,19.5766,19.5766,3600.0
2010-12-06 14:00:00,20.26,20.27,20.26,20.26,2100.0,19.5863,19.596,19.5863,19.5863,2100.0
2010-12-06 14:30:00,20.27,20.3,20.27,20.29,39000.0,19.596,19.625,19.596,19.6153,39000.0
2010-12-06 15:00:00,20.29,20.31,20.29,20.31,5700.0,19.6153,19.6346,19.6153,19.6346,5700.0
2010-12-06 15:30:00,20.3,20.33,20.29,20.31,15900.0,19.625,19.654,19.6153,19.6346,15900.0
2010-12-07 09:30:00,20.55,20.6,20.45,20.57,9000.0,19.8667,19.915,19.77,19.886,9000.0
2010-12-07 10:00:00,20.55,20.55,20.49,20.51,6600.0,19.8667,19.8667,19.8087,19.828,6600.0
2010-12-07 10:30:00,20.5,20.5,20.47,20.5,5700.0,19.8183,19.8183,19.7893,19.8183,5700.0
2010-12-07 11:00:00,20.52,20.52,20.51,20.52,3600.0,19.8377,19.8377,19.828,19.8377,3600.0
2010-12-07 11:30:00,20.51,20.56,20.51,20.53,7500.0,19.828,19.8763,19.828,19.8473,7500.0
2010-12-07 12:00:00,20.52,20.52,20.48,20.48,4500.0,19.8377,19.8377,19.799,19.799,4500.0
2010-12-07 12:30:00,20.51,20.52,20.5,20.52,5100.0,19.828,19.8377,19.8183,19.8377,5100.0
2010-12-07 13:00:00,20.54,20.56,20.53,20.56,6000.0,19.857,19.8763,19.8473,19.8763,6000.0
2010-12-07 13:30:00,20.55,20.6,20.55,20.57,5400.0,19.8667,19.915,19.8667,19.886,5400.0
2010-12-07 14:00:00,20.59,20.59,20.57,20.59,5400.0,19.9053,19.9053,19.886,19.9053,5400.0
2010-12-07 14:30:00,20.6,20.62,20.51,20.51,83700.0,19.915,19.9343,19.828,19.828,83700.0
2010-12-07 15:00:00,20.5,20.53,20.46,20.5,83700.0,19.8183,19.8473,19.7797,19.8183,83700.0
2010-12-07 15:30:00,20.49,20.49,20.44,20.46,7500.0,19.8087,19.8087,19.7603,19.7797,7500.0
2010-12-08 09:30:00,20.53,20.62,20.53,20.55,20400.0,19.8473,19.9343,19.8473,19.8667,20400.0
2010-12-08 10:00:00,20.51,20.51,20.47,20.48,5100.0,19.828,19.828,19.7893,19.799,5100.0
2010-12-08 10:30:00,20.47,20.51,20.45,20.51,2400.0,19.7893,19.828,19.77,19.828,2400.0
2010-12-08 11:00:00,20.53,20.55,20.52,20.54,11700.0,19.8473,19.8667,19.8377,19.857,11700.0
2010-12-08 11:30:00,20.53,20.54,20.52,20.54,6300.0,19.8473,19.857,19.8377,19.857,6300.0
2010-12-08 12:00:00,20.52,20.52,20.5,20.5,2100.0,19.8377,19.8377,19.8183,19.8183,2100.0
2010-12-08 12:30:00,20.5,20.52,20.48,20.48,1800.0,19.8183,19.8377,19.799,19.799,1800.0
2010-12-08 13:00:00,20.49,20.49,20.48,20.48,3600.0,19.8087,19.8087,19.799,19.799,3600.0
2010-12-08 13:30:00,20.45,20.51,20.45,20.51,10500.0,19.77,19.828,19.77,19.828,10500.0
2010-12-08 14:00:00,20.49,20.5,20.48,20.49,11700.0,19.8087,19.8183,19.799,19.8087,11700.0
2010-12-08 14:30:00,20.49,20.51,20.48,20.49,12300.0,19.8087,19.828,19.799,19.8087,12300.0
2010-12-08 15:00:00,20.49,20.49,20.44,20.44,4500.0,19.8087,19.8087,19.7603,19.7603,4500.0
2010-12-08 15:30:00,20.43,20.45,20.43,20.44,12600.0,19.7507,19.77,19.7507,19.7603,12600.0
2010-12-09 09:30:00,20.43,20.43,20.39,20.39,93300.0,19.7507,19.7507,19.712,19.712,93300.0
2010-12-09 10:00:00,20.39,20.39,20.39,20.39,1200.0,19.712,19.712,19.712,19.712,1200.0
2010-12-09 10:30:00,20.33,20.35,20.33,20.35,2400.0,19.654,19.6733,19.654,19.6733,2400.0
2010-12-09 11:00:00,20.38,20.39,20.37,20.39,3600.0,19.7023,19.712,19.6926,19.712,3600.0
2010-12-09 11:30:00,20.39,20.39,20.33,20.34,8700.0,19.712,19.712,19.654,19.6636,8700.0
2010-12-09 12:00:00,20.34,20.38,20.34,20.37,6300.0,19.6636,19.7023,19.6636,19.6926,6300.0
2010-12-09 12:30:00,20.37,20.37,20.34,20.35,103500.0,19.6926,19.6926,19.6636,19.6733,103500.0
2010-12-09 13:00:00,20.35,20.37,20.33,20.37,6000.0,19.6733,19.6926,19.654,19.6926,6000.0
2010-12-09 13:30:00,20.37,20.37,20.35,20.35,5700.0,19.6926,19.6926,19.6733,19.6733,5700.0
2010-12-09 14:00:00,20.35,20.35,20.33,20.34,11400.0,19.6733,19.6733,19.654,19.6636,11400.0
2010-12-09 14:30:00,20.34,20.35,20.33,20.35,44100.0,19.6636,19.6733,19.654,19.6733,44100.0
2010-12-09 15:00:00,20.34,20.35,20.33,20.33,10200.0,19.6636,19.6733,19.654,19.654,10200.0
2010-12-09 15:30:00,20.33,20.36,20.32,20.32,33300.0,19.654,19.683,19.6443,19.6443,33300.0
2010-12-10 09:30:00,20.34,20.46,20.34,20.44,18600.0,19.6636,19.7797,19.6636,19.7603,18600.0
2010-12-10 10:00:00,20.42,20.42,20.4,20.41,3600.0,19.741,19.741,19.7217,19.7313,3600.0
2010-12-10 10:30:00,20.45,20.46,20.37,20.4,484500.0,19.77,19.7797,19.6926,19.7217,484500.0
2010-12-10 11:00:00,20.4,20.4,20.38,20.38,71400.0,19.7217,19.7217,19.7023,19.7023,71400.0
2010-12-10 11:30:00,20.38,20.39,20.37,20.38,97800.0,19.7023,19.712,19.6926,19.7023,97800.0
2010-12-10 12:00:00,20.38,20.4,20.38,20.39,66300.0,19.7023,19.7217,19.7023,19.712,66300.0
2010-12-10 12:30:00,20.44,20.45,20.43,20.44,33000.0,19.7603,19.77,19.7507,19.7603,33000.0
2010-12-10 13:00:00,20.45,20.48,20.45,20.47,1500.0,19.77,19.799,19.77,19.7893,1500.0
2010-12-10 13:30:00,20.5,20.52,20.5,20.52,3300.0,19.8183,19.8377,19.8183,19.8377,3300.0
2010-12-10 14:00:00,20.53,20.61,20.53,20.61,21000.0,19.8473,19.9247,19.8473,19.9247,21000.0
2010-12-10 14:30:00,20.6,20.6,20.59,20.6,28500.0,19.915,19.915,19.9053,19.915,28500.0
2010-12-10 15:00:00,20.59,20.59,20.55,20.55,6300.0,19.9053,19.9053,19.8667,19.8667,6300.0
2010-12-10 15:30:00,20.57,20.58,20.56,20.57,18300.0,19.886,19.8957,19.8763,19.886,18300.0
2010-12-13 09:30:00,20.58,20.64,20.53,20.59,56100.0,19.8957,19.9537,19.8473,19.9053,56100.0
2010-12-13 10:00:00,20.61,20.63,20.58,20.58,19800.0,19.9247,19.944,19.8957,19.8957,19800.0
2010-12-13 10:30:00,20.59,20.64,20.59,20.63,15600.0,19.9053,19.9537,19.9053,19.944,15600.0
2010-12-13 11:00:00,20.62,20.63,20.57,20.57,11400.0,19.9343,19.944,19.886,19.886,11400.0
2010-12-13 11:30:00,20.56,20.58,20.53,20.58,248100.0,19.8763,19.8957,19.8473,19.8957,248100.0
2010-12-13 12:00:00,20.59,20.59,20.5,20.5,217800.0,19.9053,19.9053,19.8183,19.8183,217800.0
2010-12-13 12:30:00,20.5,20.51,20.48,20.51,37800.0,19.8183,19.828,19.799,19.828,37800.0
2010-12-13 13:00:00,20.51,20.51,20.48,20.48,3300.0,19.828,19.828,19.799,19.799,3300.0
2010-12-13 13:30:00,20.47,20.48,20.41,20.41,93900.0,19.7893,19.799,19.7313,19.7313,93900.0
2010-12-13 14:00:00,20.41,20.44,20.41,20.44,15300.0,19.7313,19.7603,19.7313,19.7603,15300.0
2010-12-13 14:30:00,20.45,20.45,20.44,20.45,12000.0,19.77,19.77,19.7603,19.77,12000.0
2010-12-13 15:00:00,20.45,20.45,20.43,20.44,23400.0,19.77,19.77,19.7507,19.7603,23400.0
2010-12-13 15:30:00,20.43,20.45,20.41,20.41,33300.0,19.7507,19.77,19.7313,19.7313,33300.0
2010-12-14 09:30:00,20.46,20.5,20.34,20.49,20700.0,19.7797,19.8183,19.6636,19.8087,20700.0
2010-12-14 10:00:00,20.49,20.52,20.49,20.51,4200.0,19.8087,19.8377,19.8087,19.828,4200.0
2010-12-14 10:30:00,20.51,20.53,20.51,20.53,1800.0,19.828,19.8473,19.828,19.8473,1800.0
2010-12-14 11:00:00,20.5,20.52,20.5,20.52,9900.0,19.8183,19.8377,19.8183,19.8377,9900.0
2010-12-14 11:30:00,20.53,20.56,20.53,20.55,3600.0,19.8473,19.8763,19.8473,19.8667,3600.0
2010-12-14 12:00:00,20.56,20.56,20.56,20.56,600.0,19.8763,19.8763,19.8763,19.8763,600.0
2010-12-14 12:30:00,20.56,20.6,20.55,20.6,6000.0,19.8763,19.915,19.8667,19.915,6000.0
2010-12-14 13:00:00,20.59,20.6,20.59,20.6,2700.0,19.9053,19.915,19.9053,19.915,2700.0
2010-12-14 13:30:00,20.6,20.62,20.6,20.61,3300.0,19.915,19.9343,19.915,19.9247,3300.0
2010-12-14 14:00:00,20.59,20.61,20.59,20.61,1200.0,19.9053,19.9247,19.9053,19.9247,1200.0
2010-12-14 14:30:00,20.62,20.62,20.59,20.6,6900.0,19.9343,19.9343,19.9053,19.915,6900.0
2010-12-14 15:00:00,20.6,20.61,20.57,20.58,5700.0,19.915,19.9247,19.886,19.8957,5700.0
2010-12-14 15:30:00,20.58,20.58,20.53,20.57,14100.0,19.8957,19.8957,19.8473,19.886,14100.0
2010-12-15 09:30:00,20.54,20.7,20.53,20.7,14700.0,19.857,20.0117,19.8473,20.0117,14700.0
2010-12-15 10:00:00,20.71,20.75,20.7,20.75,9600.0,20.0213,20.06,20.0117,20.06,9600.0
2010-12-15 10:30:00,20.78,20.84,20.78,20.8,3300.0,20.089,20.147,20.089,20.1084,3300.0
2010-12-15 11:00:00,20.79,20.8,20.78,20.78,1800.0,20.0987,20.1084,20.089,20.089,1800.0
2010-12-15 11:30:00,20.8,20.8,20.76,20.78,5400.0,20.1084,20.1084,20.0697,20.089,5400.0
2010-12-15 12:00:00,20.79,20.82,20.79,20.82,1200.0,20.0987,20.1277,20.0987,20.1277,1200.0
2010-12-15 12:30:00,20.83,20.83,20.78,20.78,5700.0,20.1374,20.1374,20.089,20.089,5700.0
2010-12-15 13:00:00,20.74,20.74,20.72,20.73,6000.0,20.0503,20.0503,20.031,20.0407,6000.0
2010-12-15 13:30:00,20.73,20.75,20.73,20.75,1500.0,20.0407,20.06,20.0407,20.06,1500.0
2010-12-15 14:00:00,20.76,20.76,20.71,20.71,4500.0,20.0697,20.0697,20.0213,20.0213,4500.0
2010-12-15 14:30:00,20.68,20.68,20.65,20.65,5100.0,19.9923,19.9923,19.9633,19.9633,5100.0
2010-12-15 15:00:00,20.64,20.69,20.64,20.69,3300.0,19.9537,20.002,19.9537,20.002,3300.0
2010-12-15 15:30:00,20.66,20.72,20.64,20.64,21600.0,19.973,20.031,19.9537,19.9537,21600.0
2010-12-16 09:30:00,20.63,20.65,20.61,20.61,2700.0,19.944,19.9633,19.9247,19.9247,2700.0
2010-12-16 10:00:00,20.61,20.63,20.59,20.63,8100.0,19.9247,19.944,19.9053,19.944,8100.0
2010-12-16 10:30:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 11:00:00,20.67,20.8,20.67,20.8,6300.0,19.9827,20.1084,19.9827,20.1084,6300.0
2010-12-16 11:30:00,20.82,20.82,20.8,20.8,2700.0,20.1277,20.1277,20.1084,20.1084,2700.0
2010-12-16 12:00:00,20.81,20.81,20.81,20.81,600.0,20.118,20.118,20.118,20.118,600.0
2010-12-16 12:30:00,20.82,20.87,20.82,20.86,3000.0,20.1277,20.176,20.1277,20.1664,3000.0
2010-12-16 13:00:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2010-12-16 13:30:00,20.8,20.81,20.79,20.81,2700.0,20.1084,20.118,20.0987,20.118,2700.0
2010-12-16 14:00:00,20.77,20.77,20.76,20.76,12000.0,20.0793,20.0793,20.0697,20.0697,12000.0
2010-12-16 14:30:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-16 15:00:00,20.81,20.82,20.81,20.81,1200.0,20.118,20.1277,20.118,20.118,1200.0
2010-12-16 15:30:00,20.83,20.88,20.82,20.88,179100.0,20.1374,20.1857,20.1277,20.1857,179100.0
2010-12-17 09:30:00,20.93,20.93,20.75,20.82,12000.0,20.234,20.234,20.06,20.1277,12000.0
2010-12-17 10:00:00,20.83,20.86,20.8,20.86,6300.0,20.1374,20.1664,20.1084,20.1664,6300.0
2010-12-17 10:30:00,20.86,20.87,20.84,20.87,19200.0,20.1664,20.176,20.147,20.176,19200.0
2010-12-17 11:00:00,20.88,20.91,20.88,20.9,10500.0,20.1857,20.2147,20.1857,20.205,10500.0
2010-12-17 11:30:00,20.9,20.95,20.89,20.93,12000.0,20.205,20.2534,20.1954,20.234,12000.0
2010-12-17 12:00:00,20.93,20.95,20.93,20.93,15300.0,20.234,20.2534,20.234,20.234,15300.0
2010-12-17 12:30:00,20.93,20.93,20.9,20.91,21900.0,20.234,20.234,20.205,20.2147,21900.0
2010-12-17 13:00:00,20.91,21.02,20.91,21.0,16800.0,20.2147,20.321,20.2147,20.3017,16800.0
2010-12-17 13:30:00,21.0,21.03,21.0,21.03,11100.0,20.3017,20.3307,20.3017,20.3307,11100.0
2010-12-17 14:00:00,21.02,21.05,21.01,21.05,7500.0,20.321,20.35,20.3114,20.35,7500.0
2010-12-17 14:30:00,21.04,21.08,21.04,21.07,6900.0,20.3404,20.379,20.3404,20.3694,6900.0
2010-12-17 15:00:00,21.04,21.06,21.04,21.06,5100.0,20.3404,20.3597,20.3404,20.3597,5100.0
2010-12-17 15:30:00,21.06,21.06,20.97,20.97,22800.0,20.3597,20.3597,20.2727,20.2727,22800.0
2010-12-20 09:30:00,21.08,21.08,20.95,20.95,11400.0,20.379,20.379,20.2534,20.2534,11400.0
2010-12-20 10:00:00,20.96,20.96,20.86,20.87,6600.0,20.263,20.263,20.1664,20.176,6600.0
2010-12-20 10:30:00,20.88,20.88,20.85,20.86,7200.0,20.1857,20.1857,20.1567,20.1664,7200.0
2010-12-20 11:00:00,20.85,20.85,20.85,20.85,225600.0,20.1567,20.1567,20.1567,20.1567,225600.0
2010-12-20 11:30:00,20.87,20.91,20.87,20.91,16200.0,20.176,20.2147,20.176,20.2147,16200.0
2010-12-20 12:00:00,20.92,20.92,20.91,20.92,1800.0,20.2244,20.2244,20.2147,20.2244,1800.0
2010-12-20 12:30:00,20.92,20.93,20.92,20.93,7500.0,20.2244,20.234,20.2244,20.234,7500.0
2010-12-20 13:00:00,20.95,20.95,20.93,20.95,10800.0,20.2534,20.2534,20.234,20.2534,10800.0
2010-12-20 13:30:00,20.93,20.93,20.92,20.92,5100.0,20.234,20.234,20.2244,20.2244,5100.0
2010-12-20 14:00:00,20.93,20.98,20.93,20.96,3000.0,20.234,20.2824,20.234,20.263,3000.0
2010-12-20 14:30:00,20.98,20.98,20.97,20.98,8100.0,20.2824,20.2824,20.2727,20.2824,8100.0
2010-12-20 15:00:00,20.97,20.98,20.96,20.98,2100.0,20.2727,20.2824,20.263,20.2824,2100.0
2010-12-20 15:30:00,20.98,21.0,20.96,20.97,76800.0,20.2824,20.3017,20.263,20.2727,76800.0
2010-12-21 09:30:00,21.21,21.33,21.21,21.31,12900.0,20.5047,20.6207,20.5047,20.6014,12900.0
2010-12-21 10:00:00,21.3,21.31,21.29,21.31,2100.0,20.5917,20.6014,20.5821,20.6014,2100.0
2010-12-21 10:30:00,21.31,21.34,21.31,21.34,11400.0,20.6014,20.6304,20.6014,20.6304,11400.0
2010-12-21 11:00:00,21.33,21.34,21.33,21.34,3900.0,20.6207,20.6304,20.6207,20.6304,3900.0
2010-12-21 11:30:00,21.34,21.38,21.34,21.36,114900.0,20.6304,20.6691,20.6304,20.6497,114900.0
2010-12-21 12:00:00,21.39,21.39,21.37,21.39,3000.0,20.6787,20.6787,20.6594,20.6787,3000.0
2010-12-21 12:30:00,21.42,21.42,21.42,21.42,600.0,20.7077,20.7077,20.7077,20.7077,600.0
2010-12-21 13:00:00,21.44,21.46,21.43,21.46,3000.0,20.7271,20.7464,20.7174,20.7464,3000.0
2010-12-21 13:30:00,21.46,21.46,21.46,21.46,2100.0,20.7464,20.7464,20.7464,20.7464,2100.0
2010-12-21 14:00:00,21.46,21.46,21.45,21.46,13800.0,20.7464,20.7464,20.7367,20.7464,13800.0
2010-12-21 14:30:00,21.46,21.47,21.44,21.44,21900.0,20.7464,20.7561,20.7271,20.7271,21900.0
2010-12-21 15:00:00,21.43,21.46,21.42,21.46,12900.0,20.7174,20.7464,20.7077,20.7464,12900.0
2010-12-21 15:30:00,21.45,21.47,21.43,21.45,13500.0,20.7367,20.7561,20.7174,20.7367,13500.0
2010-12-22 09:30:00,21.45,21.51,21.45,21.48,19200.0,20.7367,20.7947,20.7367,20.7657,19200.0
2010-12-22 10:00:00,21.49,21.52,21.49,21.51,177600.0,20.7754,20.8044,20.7754,20.7947,177600.0
2010-12-22 10:30:00,21.5,21.51,21.45,21.47,248100.0,20.7851,20.7947,20.7367,20.7561,248100.0
2010-12-22 11:00:00,21.46,21.47,21.45,21.47,4800.0,20.7464,20.7561,20.7367,20.7561,4800.0
2010-12-22 11:30:00,21.48,21.51,21.47,21.5,10500.0,20.7657,20.7947,20.7561,20.7851,10500.0
2010-12-22 12:00:00,21.48,21.5,21.48,21.5,3900.0,20.7657,20.7851,20.7657,20.7851,3900.0
2010-12-22 12:30:00,21.53,21.53,21.51,21.51,1800.0,20.8141,20.8141,20.7947,20.7947,1800.0
2010-12-22 13:00:00,21.51,21.51,21.48,21.48,4500.0,20.7947,20.7947,20.7657,20.7657,4500.0
2010-12-22 13:30:00,21.47,21.47,21.45,21.45,37200.0,20.7561,20.7561,20.7367,20.7367,37200.0
2010-12-22 14:00:00,21.47,21.47,21.47,21.47,300.0,20.7561,20.7561,20.7561,20.7561,300.0
2010-12-22 14:30:00,21.5,21.5,21.49,21.49,3600.0,20.7851,20.7851,20.7754,20.7754,3600.0
2010-12-22 15:00:00,21.49,21.49,21.49,21.49,1200.0,20.7754,20.7754,20.7754,20.7754,1200.0
2010-12-22 15:30:00,21.47,21.48,21.45,21.46,49500.0,20.7561,20.7657,20.7367,20.7464,49500.0
2010-12-23 09:30:00,21.48,21.48,21.44,21.46,3000.0,20.7657,20.7657,20.7271,20.7464,3000.0
2010-12-23 10:00:00,21.45,21.45,21.39,21.39,2400.0,20.7367,20.7367,20.6787,20.6787,2400.0
2010-12-23 10:30:00,21.4,21.42,21.39,21.39,4800.0,20.6884,20.7077,20.6787,20.6787,4800.0
2010-12-23 11:00:00,21.42,21.42,21.4,21.41,3300.0,20.7077,20.7077,20.6884,20.6981,3300.0
2010-12-23 11:30:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 12:00:00,21.41,21.43,21.41,21.43,900.0,20.6981,20.7174,20.6981,20.7174,900.0
2010-12-23 12:30:00,21.43,21.45,21.43,21.45,1200.0,20.7174,20.7367,20.7174,20.7367,1200.0
2010-12-23 13:00:00,21.45,21.46,21.44,21.44,5400.0,20.7367,20.7464,20.7271,20.7271,5400.0
2010-12-23 13:30:00,21.46,21.46,21.45,21.45,900.0,20.7464,20.7464,20.7367,20.7367,900.0
2010-12-23 14:00:00,21.45,21.46,21.42,21.42,900.0,20.7367,20.7464,20.7077,20.7077,900.0
2010-12-23 14:30:00,21.44,21.45,21.44,21.44,3000.0,20.7271,20.7367,20.7271,20.7271,3000.0
2010-12-23 15:00:00,21.45,21.45,21.43,21.44,1800.0,20.7367,20.7367,20.7174,20.7271,1800.0
2010-12-23 15:30:00,21.46,21.46,21.45,21.46,39300.0,20.7464,20.7464,20.7367,20.7464,39300.0
2010-12-27 09:30:00,21.43,21.43,21.35,21.35,1800.0,20.7174,20.7174,20.6401,20.6401,1800.0
2010-12-27 10:00:00,21.36,21.38,21.34,21.38,9000.0,20.6497,20.6691,20.6304,20.6691,9000.0
2010-12-27 10:30:00,21.35,21.35,21.33,21.35,5700.0,20.6401,20.6401,20.6207,20.6401,5700.0
2010-12-27 11:00:00,21.35,21.4,21.35,21.4,9900.0,20.6401,20.6884,20.6401,20.6884,9900.0
2010-12-27 11:30:00,21.38,21.39,21.37,21.39,1200.0,20.6691,20.6787,20.6594,20.6787,1200.0
2010-12-27 12:00:00,21.39,21.44,21.39,21.44,4200.0,20.6787,20.7271,20.6787,20.7271,4200.0
2010-12-27 12:30:00,21.45,21.45,21.43,21.44,1500.0,20.7367,20.7367,20.7174,20.7271,1500.0
2010-12-27 13:00:00,21.44,21.51,21.44,21.51,4200.0,20.7271,20.7947,20.7271,20.7947,4200.0
2010-12-27 13:30:00,21.52,21.53,21.52,21.53,2100.0,20.8044,20.8141,20.8044,20.8141,2100.0
2010-12-27 14:00:00,21.51,21.51,21.48,21.49,5700.0,20.7947,20.7947,20.7657,20.7754,5700.0
2010-12-27 14:30:00,21.49,21.5,21.46,21.46,10500.0,20.7754,20.7851,20.7464,20.7464,10500.0
2010-12-27 15:00:00,21.47,21.47,21.46,21.47,4800.0,20.7561,20.7561,20.7464,20.7561,4800.0
2010-12-27 15:30:00,21.48,21.5,21.47,21.47,12000.0,20.7657,20.7851,20.7561,20.7561,12000.0
2010-12-28 09:30:00,21.48,21.48,21.39,21.43,3000.0,20.7657,20.7657,20.6787,20.7174,3000.0
2010-12-28 10:00:00,21.43,21.43,21.37,21.39,35100.0,20.7174,20.7174,20.6594,20.6787,35100.0
2010-12-28 10:30:00,21.4,21.4,21.37,21.37,311100.0,20.6884,20.6884,20.6594,20.6594,311100.0
2010-12-28 11:00:00,21.38,21.39,21.36,21.36,1800.0,20.6691,20.6787,20.6497,20.6497,1800.0
2010-12-28 11:30:00,21.34,21.34,21.33,21.33,6300.0,20.6304,20.6304,20.6207,20.6207,6300.0
2010-12-28 12:00:00,21.33,21.35,21.31,21.35,9900.0,20.6207,20.6401,20.6014,20.6401,9900.0
2010-12-28 12:30:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2010-12-28 13:00:00,21.37,21.37,21.35,21.36,36600.0,20.6594,20.6594,20.6401,20.6497,36600.0
2010-12-28 13:30:00,21.36,21.36,21.35,21.36,6300.0,20.6497,20.6497,20.6401,20.6497,6300.0
2010-12-28 14:00:00,21.37,21.37,21.37,21.37,6000.0,20.6594,20.6594,20.6594,20.6594,6000.0
2010-12-28 14:30:00,21.36,21.38,21.36,21.38,44700.0,20.6497,20.6691,20.6497,20.6691,44700.0
2010-12-28 15:00:00,21.38,21.38,21.35,21.36,39000.0,20.6691,20.6691,20.6401,20.6497,39000.0
2010-12-28 15:30:00,21.36,21.36,21.34,21.34,100200.0,20.6497,20.6497,20.6304,20.6304,100200.0
2010-12-29 09:30:00,21.32,21.36,21.32,21.36,3600.0,20.6111,20.6497,20.6111,20.6497,3600.0
2010-12-29 10:00:00,21.36,21.37,21.35,21.35,3000.0,20.6497,20.6594,20.6401,20.6401,3000.0
2010-12-29 10:30:00,21.36,21.38,21.36,21.37,3000.0,20.6497,20.6691,20.6497,20.6594,3000.0
2010-12-29 11:00:00,21.35,21.37,21.35,21.36,4200.0,20.6401,20.6594,20.6401,20.6497,4200.0
2010-12-29 11:30:00,21.35,21.36,21.33,21.33,20400.0,20.6401,20.6497,20.6207,20.6207,20400.0
2010-12-29 12:00:00,21.35,21.35,21.33,21.33,1200.0,20.6401,20.6401,20.6207,20.6207,1200.0
2010-12-29 12:30:00,21.32,21.32,21.32,21.32,4800.0,20.6111,20.6111,20.6111,20.6111,4800.0
2010-12-29 13:00:00,21.32,21.32,21.32,21.32,9900.0,20.6111,20.6111,20.6111,20.6111,9900.0
2010-12-29 13:30:00,21.32,21.33,21.32,21.33,900.0,20.6111,20.6207,20.6111,20.6207,900.0
2010-12-29 14:00:00,21.34,21.34,21.31,21.31,90000.0,20.6304,20.6304,20.6014,20.6014,90000.0
2010-12-29 14:30:00,21.31,21.31,21.31,21.31,1500.0,20.6014,20.6014,20.6014,20.6014,1500.0
2010-12-29 15:00:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2010-12-29 15:30:00,21.3,21.32,21.28,21.28,9900.0,20.5917,20.6111,20.5724,20.5724,9900.0
2010-12-30 09:30:00,21.29,21.3,21.25,21.28,5100.0,20.5821,20.5917,20.5434,20.5724,5100.0
2010-12-30 10:00:00,21.28,21.28,21.24,21.26,1200.0,20.5724,20.5724,20.5337,20.5531,1200.0
2010-12-30 10:30:00,21.24,21.24,21.24,21.24,2400.0,20.5337,20.5337,20.5337,20.5337,2400.0
2010-12-30 11:00:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2010-12-30 11:30:00,21.21,21.21,21.2,21.2,2100.0,20.5047,20.5047,20.495,20.495,2100.0
2010-12-30 12:00:00,21.18,21.18,21.18,21.18,3000.0,20.4757,20.4757,20.4757,20.4757,3000.0
2010-12-30 12:30:00,21.19,21.2,21.19,21.19,88500.0,20.4854,20.495,20.4854,20.4854,88500.0
2010-12-30 13:00:00,21.19,21.19,21.19,21.19,600.0,20.4854,20.4854,20.4854,20.4854,600.0
2010-12-30 13:30:00,21.2,21.2,21.2,21.2,1200.0,20.495,20.495,20.495,20.495,1200.0
2010-12-30 14:00:00,21.2,21.21,21.2,21.21,3000.0,20.495,20.5047,20.495,20.5047,3000.0
2010-12-30 14:30:00,21.23,21.23,21.21,21.21,4800.0,20.5241,20.5241,20.5047,20.5047,4800.0
2010-12-30 15:00:00,21.21,21.22,21.21,21.21,5700.0,20.5047,20.5144,20.5047,20.5047,5700.0
2010-12-30 15:30:00,21.23,21.23,21.19,21.2,23700.0,20.5241,20.5241,20.4854,20.495,23700.0
2010-12-31 09:30:00,21.17,21.18,21.08,21.09,14700.0,20.466,20.4757,20.379,20.3887,14700.0
2010-12-31 10:00:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2010-12-31 10:30:00,21.1,21.1,21.08,21.09,4200.0,20.3984,20.3984,20.379,20.3887,4200.0
2010-12-31 11:00:00,21.09,21.1,21.09,21.09,18600.0,20.3887,20.3984,20.3887,20.3887,18600.0
2010-12-31 11:30:00,21.1,21.1,21.08,21.08,3300.0,20.3984,20.3984,20.379,20.379,3300.0
2010-12-31 12:00:00,21.08,21.08,21.08,21.08,900.0,20.379,20.379,20.379,20.379,900.0
2010-12-31 12:30:00,21.08,21.08,21.08,21.08,600.0,20.379,20.379,20.379,20.379,600.0
2010-12-31 13:00:00,21.07,21.08,21.07,21.08,1800.0,20.3694,20.379,20.3694,20.379,1800.0
2010-12-31 13:30:00,21.08,21.08,21.06,21.06,1200.0,20.379,20.379,20.3597,20.3597,1200.0
2010-12-31 14:00:00,21.06,21.06,21.05,21.05,600.0,20.3597,20.3597,20.35,20.35,600.0
2010-12-31 14:30:00,21.06,21.06,21.04,21.05,4800.0,20.3597,20.3597,20.3404,20.35,4800.0
2010-12-31 15:00:00,21.04,21.07,21.04,21.07,12300.0,20.3404,20.3694,20.3404,20.3694,12300.0
2010-12-31 15:30:00,21.07,21.09,21.01,21.03,27000.0,20.3694,20.3887,20.3114,20.3307,27000.0
2011-01-03 09:30:00,21.18,21.31,21.18,21.31,88800.0,20.4757,20.6014,20.4757,20.6014,88800.0
2011-01-03 10:00:00,21.33,21.42,21.33,21.39,19500.0,20.6207,20.7077,20.6207,20.6787,19500.0
2011-01-03 10:30:00,21.38,21.41,21.37,21.41,8100.0,20.6691,20.6981,20.6594,20.6981,8100.0
2011-01-03 11:00:00,21.41,21.41,21.36,21.4,2400.0,20.6981,20.6981,20.6497,20.6884,2400.0
2011-01-03 11:30:00,21.41,21.41,21.38,21.4,2100.0,20.6981,20.6981,20.6691,20.6884,2100.0
2011-01-03 12:00:00,21.43,21.43,21.4,21.4,2700.0,20.7174,20.7174,20.6884,20.6884,2700.0
2011-01-03 12:30:00,21.39,21.4,21.37,21.37,3300.0,20.6787,20.6884,20.6594,20.6594,3300.0
2011-01-03 13:00:00,21.38,21.38,21.35,21.35,1800.0,20.6691,20.6691,20.6401,20.6401,1800.0
2011-01-03 13:30:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2011-01-03 14:00:00,21.36,21.36,21.32,21.32,5700.0,20.6497,20.6497,20.6111,20.6111,5700.0
2011-01-03 14:30:00,21.3,21.32,21.29,21.32,37800.0,20.5917,20.6111,20.5821,20.6111,37800.0
2011-01-03 15:00:00,21.33,21.33,21.31,21.32,2100.0,20.6207,20.6207,20.6014,20.6111,2100.0
2011-01-03 15:30:00,21.33,21.35,21.3,21.31,18900.0,20.6207,20.6401,20.5917,20.6014,18900.0
2011-01-04 09:30:00,21.31,21.31,21.2,21.24,9900.0,20.6014,20.6014,20.495,20.5337,9900.0
2011-01-04 10:00:00,21.25,21.28,21.24,21.26,5100.0,20.5434,20.5724,20.5337,20.5531,5100.0
2011-01-04 10:30:00,21.25,21.25,21.23,21.23,3000.0,20.5434,20.5434,20.5241,20.5241,3000.0
2011-01-04 11:00:00,21.22,21.22,21.15,21.15,7800.0,20.5144,20.5144,20.4467,20.4467,7800.0
2011-01-04 11:30:00,21.14,21.19,21.14,21.14,5100.0,20.437,20.4854,20.437,20.437,5100.0
2011-01-04 12:00:00,21.14,21.14,21.06,21.07,12600.0,20.437,20.437,20.3597,20.3694,12600.0
2011-01-04 12:30:00,21.07,21.11,21.05,21.11,5400.0,20.3694,20.408,20.35,20.408,5400.0
2011-01-04 13:00:00,21.11,21.15,21.11,21.14,5400.0,20.408,20.4467,20.408,20.437,5400.0
2011-01-04 13:30:00,21.15,21.15,21.15,21.15,900.0,20.4467,20.4467,20.4467,20.4467,900.0
2011-01-04 14:00:00,21.2,21.23,21.2,21.22,10500.0,20.495,20.5241,20.495,20.5144,10500.0
2011-01-04 14:30:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-01-04 15:00:00,21.17,21.18,21.14,21.17,48300.0,20.466,20.4757,20.437,20.466,48300.0
2011-01-04 15:30:00,21.14,21.14,21.13,21.14,11100.0,20.437,20.437,20.4274,20.437,11100.0
2011-01-05 09:30:00,21.0,21.2,21.0,21.19,83400.0,20.3017,20.495,20.3017,20.4854,83400.0
2011-01-05 10:00:00,21.2,21.29,21.2,21.28,11700.0,20.495,20.5821,20.495,20.5724,11700.0
2011-01-05 10:30:00,21.26,21.32,21.26,21.32,1200.0,20.5531,20.6111,20.5531,20.6111,1200.0
2011-01-05 11:00:00,21.32,21.36,21.32,21.36,5700.0,20.6111,20.6497,20.6111,20.6497,5700.0
2011-01-05 11:30:00,21.35,21.35,21.33,21.33,1200.0,20.6401,20.6401,20.6207,20.6207,1200.0
2011-01-05 12:00:00,21.33,21.35,21.32,21.35,5100.0,20.6207,20.6401,20.6111,20.6401,5100.0
2011-01-05 12:30:00,21.36,21.36,21.32,21.34,3000.0,20.6497,20.6497,20.6111,20.6304,3000.0
2011-01-05 13:00:00,21.31,21.31,21.28,21.28,600.0,20.6014,20.6014,20.5724,20.5724,600.0
2011-01-05 13:30:00,21.29,21.32,21.29,21.32,7500.0,20.5821,20.6111,20.5821,20.6111,7500.0
2011-01-05 14:00:00,21.31,21.31,21.3,21.3,4800.0,20.6014,20.6014,20.5917,20.5917,4800.0
2011-01-05 14:30:00,21.3,21.31,21.3,21.31,1800.0,20.5917,20.6014,20.5917,20.6014,1800.0
2011-01-05 15:00:00,21.38,21.38,21.38,21.38,54600.0,20.6691,20.6691,20.6691,20.6691,54600.0
2011-01-05 15:30:00,21.35,21.38,21.33,21.37,25200.0,20.6401,20.6691,20.6207,20.6594,25200.0
2011-01-06 09:30:00,21.42,21.42,21.31,21.35,17400.0,20.7077,20.7077,20.6014,20.6401,17400.0
2011-01-06 10:00:00,21.35,21.35,21.33,21.35,2700.0,20.6401,20.6401,20.6207,20.6401,2700.0
2011-01-06 10:30:00,21.33,21.35,21.33,21.33,1800.0,20.6207,20.6401,20.6207,20.6207,1800.0
2011-01-06 11:00:00,21.32,21.32,21.28,21.28,8700.0,20.6111,20.6111,20.5724,20.5724,8700.0
2011-01-06 11:30:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2011-01-06 12:00:00,21.26,21.29,21.26,21.29,3900.0,20.5531,20.5821,20.5531,20.5821,3900.0
2011-01-06 12:30:00,21.3,21.3,21.29,21.29,1500.0,20.5917,20.5917,20.5821,20.5821,1500.0
2011-01-06 13:00:00,21.28,21.28,21.27,21.27,600.0,20.5724,20.5724,20.5627,20.5627,600.0
2011-01-06 13:30:00,21.28,21.3,21.28,21.3,3000.0,20.5724,20.5917,20.5724,20.5917,3000.0
2011-01-06 14:00:00,21.33,21.33,21.31,21.31,1800.0,20.6207,20.6207,20.6014,20.6014,1800.0
2011-01-06 14:30:00,21.31,21.31,21.23,21.24,77100.0,20.6014,20.6014,20.5241,20.5337,77100.0
2011-01-06 15:00:00,21.24,21.27,21.24,21.27,34800.0,20.5337,20.5627,20.5337,20.5627,34800.0
2011-01-06 15:30:00,21.25,21.3,21.23,21.29,54600.0,20.5434,20.5917,20.5241,20.5821,54600.0
2011-01-07 09:30:00,21.3,21.3,21.29,21.29,900.0,20.5917,20.5917,20.5821,20.5821,900.0
2011-01-07 10:00:00,21.27,21.28,21.26,21.26,4500.0,20.5627,20.5724,20.5531,20.5531,4500.0
2011-01-07 10:30:00,21.28,21.28,21.22,21.24,4200.0,20.5724,20.5724,20.5144,20.5337,4200.0
2011-01-07 11:00:00,21.25,21.25,21.25,21.25,1200.0,20.5434,20.5434,20.5434,20.5434,1200.0
2011-01-07 11:30:00,21.16,21.2,21.16,21.2,6000.0,20.4564,20.495,20.4564,20.495,6000.0
2011-01-07 12:00:00,21.2,21.23,21.2,21.23,900.0,20.495,20.5241,20.495,20.5241,900.0
2011-01-07 12:30:00,21.16,21.17,21.1,21.11,5700.0,20.4564,20.466,20.3984,20.408,5700.0
2011-01-07 13:00:00,21.14,21.14,21.14,21.14,600.0,20.437,20.437,20.437,20.437,600.0
2011-01-07 13:30:00,21.19,21.19,21.14,21.14,4200.0,20.4854,20.4854,20.437,20.437,4200.0
2011-01-07 14:00:00,21.16,21.22,21.16,21.21,3900.0,20.4564,20.5144,20.4564,20.5047,3900.0
2011-01-07 14:30:00,21.21,21.22,21.2,21.2,900.0,20.5047,20.5144,20.495,20.495,900.0
2011-01-07 15:00:00,21.23,21.27,21.22,21.27,3600.0,20.5241,20.5627,20.5144,20.5627,3600.0
2011-01-07 15:30:00,21.26,21.27,21.24,21.24,11400.0,20.5531,20.5627,20.5337,20.5337,11400.0
2011-01-10 09:30:00,21.19,21.27,21.19,21.19,4500.0,20.4854,20.5627,20.4854,20.4854,4500.0
2011-01-10 10:00:00,21.18,21.22,21.18,21.22,14100.0,20.4757,20.5144,20.4757,20.5144,14100.0
2011-01-10 10:30:00,21.21,21.22,21.14,21.14,8100.0,20.5047,20.5144,20.437,20.437,8100.0
2011-01-10 11:00:00,21.15,21.16,21.08,21.09,42000.0,20.4467,20.4564,20.379,20.3887,42000.0
2011-01-10 11:30:00,21.07,21.15,21.07,21.15,7800.0,20.3694,20.4467,20.3694,20.4467,7800.0
2011-01-10 12:00:00,21.16,21.17,21.11,21.15,5400.0,20.4564,20.466,20.408,20.4467,5400.0
2011-01-10 12:30:00,21.12,21.13,21.11,21.12,2100.0,20.4177,20.4274,20.408,20.4177,2100.0
2011-01-10 13:00:00,21.12,21.16,21.12,21.16,62700.0,20.4177,20.4564,20.4177,20.4564,62700.0
2011-01-10 13:30:00,21.17,21.19,21.17,21.19,18900.0,20.466,20.4854,20.466,20.4854,18900.0
2011-01-10 14:00:00,21.19,21.19,21.16,21.19,24600.0,20.4854,20.4854,20.4564,20.4854,24600.0
2011-01-10 14:30:00,21.19,21.21,21.18,21.21,21000.0,20.4854,20.5047,20.4757,20.5047,21000.0
2011-01-10 15:00:00,21.21,21.28,21.21,21.28,20100.0,20.5047,20.5724,20.5047,20.5724,20100.0
2011-01-10 15:30:00,21.28,21.28,21.23,21.24,39300.0,20.5724,20.5724,20.5241,20.5337,39300.0
2011-01-11 09:30:00,21.3,21.37,21.29,21.32,23100.0,20.5917,20.6594,20.5821,20.6111,23100.0
2011-01-11 10:00:00,21.37,21.37,21.33,21.35,1500.0,20.6594,20.6594,20.6207,20.6401,1500.0
2011-01-11 10:30:00,21.35,21.38,21.34,21.38,17400.0,20.6401,20.6691,20.6304,20.6691,17400.0
2011-01-11 11:00:00,21.4,21.41,21.4,21.4,2700.0,20.6884,20.6981,20.6884,20.6884,2700.0
2011-01-11 11:30:00,21.4,21.42,21.39,21.42,7500.0,20.6884,20.7077,20.6787,20.7077,7500.0
2011-01-11 12:00:00,21.41,21.43,21.41,21.42,29700.0,20.6981,20.7174,20.6981,20.7077,29700.0
2011-01-11 12:30:00,21.41,21.42,21.4,21.41,2700.0,20.6981,20.7077,20.6884,20.6981,2700.0
2011-01-11 13:00:00,21.43,21.44,21.39,21.39,3900.0,20.7174,20.7271,20.6787,20.6787,3900.0
2011-01-11 13:30:00,21.37,21.37,21.37,21.37,1500.0,20.6594,20.6594,20.6594,20.6594,1500.0
2011-01-11 14:00:00,21.33,21.34,21.33,21.34,10500.0,20.6207,20.6304,20.6207,20.6304,10500.0
2011-01-11 14:30:00,21.35,21.36,21.35,21.36,1200.0,20.6401,20.6497,20.6401,20.6497,1200.0
2011-01-11 15:00:00,21.37,21.38,21.37,21.38,4200.0,20.6594,20.6691,20.6594,20.6691,4200.0
2011-01-11 15:30:00,21.37,21.42,21.37,21.41,9900.0,20.6594,20.7077,20.6594,20.6981,9900.0
2011-01-12 09:30:00,21.55,21.55,21.32,21.32,60900.0,20.8334,20.8334,20.6111,20.6111,60900.0
2011-01-12 10:00:00,21.29,21.33,21.29,21.33,25200.0,20.5821,20.6207,20.5821,20.6207,25200.0
2011-01-12 10:30:00,21.35,21.36,21.33,21.33,67200.0,20.6401,20.6497,20.6207,20.6207,67200.0
2011-01-12 11:00:00,21.35,21.4,21.35,21.37,3900.0,20.6401,20.6884,20.6401,20.6594,3900.0
2011-01-12 11:30:00,21.39,21.4,21.39,21.39,6600.0,20.6787,20.6884,20.6787,20.6787,6600.0
2011-01-12 12:00:00,21.37,21.39,21.37,21.39,4500.0,20.6594,20.6787,20.6594,20.6787,4500.0
2011-01-12 12:30:00,21.39,21.41,21.39,21.41,15300.0,20.6787,20.6981,20.6787,20.6981,15300.0
2011-01-12 13:00:00,21.41,21.41,21.39,21.41,1800.0,20.6981,20.6981,20.6787,20.6981,1800.0
2011-01-12 13:30:00,21.41,21.42,21.41,21.42,2700.0,20.6981,20.7077,20.6981,20.7077,2700.0
2011-01-12 14:00:00,21.42,21.44,21.4,21.44,6900.0,20.7077,20.7271,20.6884,20.7271,6900.0
2011-01-12 14:30:00,21.44,21.44,21.43,21.43,3600.0,20.7271,20.7271,20.7174,20.7174,3600.0
2011-01-12 15:00:00,21.4,21.41,21.37,21.37,3600.0,20.6884,20.6981,20.6594,20.6594,3600.0
2011-01-12 15:30:00,21.38,21.44,21.38,21.44,13500.0,20.6691,20.7271,20.6691,20.7271,13500.0
2011-01-13 09:30:00,21.6,21.6,21.37,21.45,16500.0,20.8817,20.8817,20.6594,20.7367,16500.0
2011-01-13 10:00:00,21.49,21.5,21.47,21.5,3600.0,20.7754,20.7851,20.7561,20.7851,3600.0
2011-01-13 10:30:00,21.49,21.49,21.45,21.46,38700.0,20.7754,20.7754,20.7367,20.7464,38700.0
2011-01-13 11:00:00,21.48,21.49,21.47,21.49,1200.0,20.7657,20.7754,20.7561,20.7754,1200.0
2011-01-13 11:30:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2011-01-13 12:00:00,21.48,21.48,21.47,21.47,33000.0,20.7657,20.7657,20.7561,20.7561,33000.0
2011-01-13 12:30:00,21.46,21.46,21.46,21.46,900.0,20.7464,20.7464,20.7464,20.7464,900.0
2011-01-13 13:00:00,21.46,21.5,21.46,21.48,4500.0,20.7464,20.7851,20.7464,20.7657,4500.0
2011-01-13 13:30:00,21.48,21.49,21.48,21.49,17100.0,20.7657,20.7754,20.7657,20.7754,17100.0
2011-01-13 14:00:00,21.48,21.48,21.45,21.46,1500.0,20.7657,20.7657,20.7367,20.7464,1500.0
2011-01-13 14:30:00,21.48,21.48,21.44,21.44,6900.0,20.7657,20.7657,20.7271,20.7271,6900.0
2011-01-13 15:00:00,21.44,21.44,21.43,21.43,4200.0,20.7271,20.7271,20.7174,20.7174,4200.0
2011-01-13 15:30:00,21.43,21.43,21.39,21.42,201000.0,20.7174,20.7174,20.6787,20.7077,201000.0
2011-01-14 09:30:00,21.42,21.43,21.38,21.41,10500.0,20.7077,20.7174,20.6691,20.6981,10500.0
2011-01-14 10:00:00,21.45,21.51,21.42,21.42,4800.0,20.7367,20.7947,20.7077,20.7077,4800.0
2011-01-14 10:30:00,21.41,21.47,21.41,21.41,3300.0,20.6981,20.7561,20.6981,20.6981,3300.0
2011-01-14 11:00:00,21.41,21.42,21.4,21.4,15600.0,20.6981,20.7077,20.6884,20.6884,15600.0
2011-01-14 11:30:00,21.41,21.43,21.41,21.42,2400.0,20.6981,20.7174,20.6981,20.7077,2400.0
2011-01-14 12:00:00,21.43,21.45,21.42,21.42,3900.0,20.7174,20.7367,20.7077,20.7077,3900.0
2011-01-14 12:30:00,21.43,21.44,21.42,21.42,3300.0,20.7174,20.7271,20.7077,20.7077,3300.0
2011-01-14 13:00:00,21.42,21.44,21.42,21.44,2400.0,20.7077,20.7271,20.7077,20.7271,2400.0
2011-01-14 13:30:00,21.45,21.46,21.44,21.46,7500.0,20.7367,20.7464,20.7271,20.7464,7500.0
2011-01-14 14:00:00,21.46,21.46,21.44,21.44,2700.0,20.7464,20.7464,20.7271,20.7271,2700.0
2011-01-14 14:30:00,21.44,21.45,21.43,21.44,141600.0,20.7271,20.7367,20.7174,20.7271,141600.0
2011-01-14 15:00:00,21.43,21.44,21.43,21.44,600.0,20.7174,20.7271,20.7174,20.7271,600.0
2011-01-14 15:30:00,21.44,21.48,21.43,21.46,12300.0,20.7271,20.7657,20.7174,20.7464,12300.0
2011-01-18 09:30:00,21.4,21.55,21.4,21.53,18300.0,20.6884,20.8334,20.6884,20.8141,18300.0
2011-01-18 10:00:00,21.5,21.53,21.5,21.51,50100.0,20.7851,20.8141,20.7851,20.7947,50100.0
2011-01-18 10:30:00,21.49,21.52,21.49,21.5,5700.0,20.7754,20.8044,20.7754,20.7851,5700.0
2011-01-18 11:00:00,21.5,21.51,21.5,21.51,600.0,20.7851,20.7947,20.7851,20.7947,600.0
2011-01-18 11:30:00,21.53,21.54,21.52,21.54,9900.0,20.8141,20.8237,20.8044,20.8237,9900.0
2011-01-18 12:00:00,21.53,21.54,21.53,21.54,1800.0,20.8141,20.8237,20.8141,20.8237,1800.0
2011-01-18 12:30:00,21.57,21.57,21.57,21.57,1800.0,20.8527,20.8527,20.8527,20.8527,1800.0
2011-01-18 13:00:00,21.59,21.6,21.59,21.6,1500.0,20.8721,20.8817,20.8721,20.8817,1500.0
2011-01-18 13:30:00,21.6,21.61,21.6,21.61,1200.0,20.8817,20.8914,20.8817,20.8914,1200.0
2011-01-18 14:00:00,21.63,21.63,21.62,21.62,1500.0,20.9108,20.9108,20.9011,20.9011,1500.0
2011-01-18 14:30:00,21.62,21.63,21.6,21.61,5100.0,20.9011,20.9108,20.8817,20.8914,5100.0
2011-01-18 15:00:00,21.61,21.61,21.59,21.59,6300.0,20.8914,20.8914,20.8721,20.8721,6300.0
2011-01-18 15:30:00,21.59,21.61,21.58,21.61,8100.0,20.8721,20.8914,20.8624,20.8914,8100.0
2011-01-19 09:30:00,21.56,21.61,21.41,21.41,18000.0,20.8431,20.8914,20.6981,20.6981,18000.0
2011-01-19 10:00:00,21.4,21.4,21.33,21.33,12300.0,20.6884,20.6884,20.6207,20.6207,12300.0
2011-01-19 10:30:00,21.34,21.35,21.27,21.27,7500.0,20.6304,20.6401,20.5627,20.5627,7500.0
2011-01-19 11:00:00,21.28,21.28,21.23,21.26,50400.0,20.5724,20.5724,20.5241,20.5531,50400.0
2011-01-19 11:30:00,21.27,21.29,21.25,21.25,31500.0,20.5627,20.5821,20.5434,20.5434,31500.0
2011-01-19 12:00:00,21.25,21.26,21.23,21.26,13500.0,20.5434,20.5531,20.5241,20.5531,13500.0
2011-01-19 12:30:00,21.22,21.22,21.17,21.18,23400.0,20.5144,20.5144,20.466,20.4757,23400.0
2011-01-19 13:00:00,21.17,21.19,21.16,21.17,33300.0,20.466,20.4854,20.4564,20.466,33300.0
2011-01-19 13:30:00,21.17,21.17,21.16,21.17,8700.0,20.466,20.466,20.4564,20.466,8700.0
2011-01-19 14:00:00,21.16,21.16,21.08,21.08,10800.0,20.4564,20.4564,20.379,20.379,10800.0
2011-01-19 14:30:00,21.08,21.08,21.01,21.01,36900.0,20.379,20.379,20.3114,20.3114,36900.0
2011-01-19 15:00:00,21.02,21.03,20.97,21.03,47100.0,20.321,20.3307,20.2727,20.3307,47100.0
2011-01-19 15:30:00,21.03,21.04,21.0,21.04,122100.0,20.3307,20.3404,20.3017,20.3404,122100.0
2011-01-20 09:30:00,20.96,21.05,20.9,20.99,13500.0,20.263,20.35,20.205,20.292,13500.0
2011-01-20 10:00:00,21.02,21.02,20.96,20.96,15900.0,20.321,20.321,20.263,20.263,15900.0
2011-01-20 10:30:00,20.97,20.97,20.8,20.8,266100.0,20.2727,20.2727,20.1084,20.1084,266100.0
2011-01-20 11:00:00,20.79,20.83,20.79,20.83,40200.0,20.0987,20.1374,20.0987,20.1374,40200.0
2011-01-20 11:30:00,20.83,20.87,20.81,20.87,4800.0,20.1374,20.176,20.118,20.176,4800.0
2011-01-20 12:00:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:30:00,20.93,20.95,20.93,20.94,8400.0,20.234,20.2534,20.234,20.2437,8400.0
2011-01-20 13:00:00,20.94,20.95,20.91,20.91,15000.0,20.2437,20.2534,20.2147,20.2147,15000.0
2011-01-20 13:30:00,20.91,20.94,20.91,20.93,2400.0,20.2147,20.2437,20.2147,20.234,2400.0
2011-01-20 14:00:00,20.95,21.01,20.94,20.99,17100.0,20.2534,20.3114,20.2437,20.292,17100.0
2011-01-20 14:30:00,21.02,21.08,21.02,21.05,83100.0,20.321,20.379,20.321,20.35,83100.0
2011-01-20 15:00:00,21.02,21.03,21.0,21.03,6900.0,20.321,20.3307,20.3017,20.3307,6900.0
2011-01-20 15:30:00,20.99,21.04,20.99,21.02,21300.0,20.292,20.3404,20.292,20.321,21300.0
2011-01-21 09:30:00,21.1,21.1,20.86,20.93,174900.0,20.3984,20.3984,20.1664,20.234,174900.0
2011-01-21 10:00:00,20.9,20.94,20.89,20.9,60900.0,20.205,20.2437,20.1954,20.205,60900.0
2011-01-21 10:30:00,20.87,20.88,20.85,20.85,7500.0,20.176,20.1857,20.1567,20.1567,7500.0
2011-01-21 11:00:00,20.86,20.86,20.81,20.81,6600.0,20.1664,20.1664,20.118,20.118,6600.0
2011-01-21 11:30:00,20.8,20.8,20.75,20.75,6600.0,20.1084,20.1084,20.06,20.06,6600.0
2011-01-21 12:00:00,20.77,20.78,20.76,20.78,1200.0,20.0793,20.089,20.0697,20.089,1200.0
2011-01-21 12:30:00,20.78,20.78,20.72,20.76,60000.0,20.089,20.089,20.031,20.0697,60000.0
2011-01-21 13:00:00,20.76,20.77,20.75,20.77,13200.0,20.0697,20.0793,20.06,20.0793,13200.0
2011-01-21 13:30:00,20.77,20.77,20.75,20.76,34500.0,20.0793,20.0793,20.06,20.0697,34500.0
2011-01-21 14:00:00,20.76,20.76,20.73,20.74,8100.0,20.0697,20.0697,20.0407,20.0503,8100.0
2011-01-21 14:30:00,20.73,20.78,20.73,20.76,7800.0,20.0407,20.089,20.0407,20.0697,7800.0
2011-01-21 15:00:00,20.77,20.78,20.76,20.76,8400.0,20.0793,20.089,20.0697,20.0697,8400.0
2011-01-21 15:30:00,20.76,20.77,20.73,20.73,135300.0,20.0697,20.0793,20.0407,20.0407,135300.0
2011-01-24 09:30:00,20.67,20.86,20.61,20.86,113400.0,19.9827,20.1664,19.9247,20.1664,113400.0
2011-01-24 10:00:00,20.83,20.84,20.83,20.84,5100.0,20.1374,20.147,20.1374,20.147,5100.0
2011-01-24 10:30:00,20.87,20.9,20.86,20.9,28500.0,20.176,20.205,20.1664,20.205,28500.0
2011-01-24 11:00:00,20.9,20.93,20.89,20.93,56100.0,20.205,20.234,20.1954,20.234,56100.0
2011-01-24 11:30:00,20.93,20.94,20.9,20.92,24900.0,20.234,20.2437,20.205,20.2244,24900.0
2011-01-24 12:00:00,20.93,20.96,20.93,20.95,28800.0,20.234,20.263,20.234,20.2534,28800.0
2011-01-24 12:30:00,20.94,20.98,20.94,20.95,31800.0,20.2437,20.2824,20.2437,20.2534,31800.0
2011-01-24 13:00:00,20.94,20.96,20.93,20.95,25200.0,20.2437,20.263,20.234,20.2534,25200.0
2011-01-24 13:30:00,20.94,20.95,20.93,20.93,19200.0,20.2437,20.2534,20.234,20.234,19200.0
2011-01-24 14:00:00,20.92,20.93,20.91,20.93,24900.0,20.2244,20.234,20.2147,20.234,24900.0
2011-01-24 14:30:00,20.94,20.94,20.91,20.91,19500.0,20.2437,20.2437,20.2147,20.2147,19500.0
2011-01-24 15:00:00,20.91,20.93,20.87,20.87,28800.0,20.2147,20.234,20.176,20.176,28800.0
2011-01-24 15:30:00,20.88,20.88,20.86,20.86,71400.0,20.1857,20.1857,20.1664,20.1664,71400.0
2011-01-25 09:30:00,20.83,20.83,20.75,20.77,6600.0,20.1374,20.1374,20.06,20.0793,6600.0
2011-01-25 10:00:00,20.78,20.81,20.78,20.8,2400.0,20.089,20.118,20.089,20.1084,2400.0
2011-01-25 10:30:00,20.79,20.81,20.79,20.81,600.0,20.0987,20.118,20.0987,20.118,600.0
2011-01-25 11:00:00,20.82,20.82,20.74,20.75,3900.0,20.1277,20.1277,20.0503,20.06,3900.0
2011-01-25 11:30:00,20.75,20.78,20.74,20.78,11100.0,20.06,20.089,20.0503,20.089,11100.0
2011-01-25 12:00:00,20.79,20.82,20.78,20.81,6900.0,20.0987,20.1277,20.089,20.118,6900.0
2011-01-25 12:30:00,20.82,20.82,20.82,20.82,600.0,20.1277,20.1277,20.1277,20.1277,600.0
2011-01-25 13:00:00,20.8,20.8,20.79,20.79,9900.0,20.1084,20.1084,20.0987,20.0987,9900.0
2011-01-25 13:30:00,20.78,20.83,20.78,20.83,1200.0,20.089,20.1374,20.089,20.1374,1200.0
2011-01-25 14:00:00,20.79,20.79,20.76,20.76,600.0,20.0987,20.0987,20.0697,20.0697,600.0
2011-01-25 14:30:00,20.73,20.77,20.73,20.75,17400.0,20.0407,20.0793,20.0407,20.06,17400.0
2011-01-25 15:00:00,20.76,20.83,20.76,20.83,11400.0,20.0697,20.1374,20.0697,20.1374,11400.0
2011-01-25 15:30:00,20.8,20.85,20.8,20.85,3300.0,20.1084,20.1567,20.1084,20.1567,3300.0
2011-01-26 09:30:00,20.98,20.98,20.89,20.9,10200.0,20.2824,20.2824,20.1954,20.205,10200.0
2011-01-26 10:00:00,20.91,21.09,20.91,21.09,14700.0,20.2147,20.3887,20.2147,20.3887,14700.0
2011-01-26 10:30:00,21.07,21.13,21.07,21.13,6000.0,20.3694,20.4274,20.3694,20.4274,6000.0
2011-01-26 11:00:00,21.08,21.14,21.08,21.12,36900.0,20.379,20.437,20.379,20.4177,36900.0
2011-01-26 11:30:00,21.08,21.09,21.06,21.09,9300.0,20.379,20.3887,20.3597,20.3887,9300.0
2011-01-26 12:00:00,21.1,21.13,21.1,21.11,11100.0,20.3984,20.4274,20.3984,20.408,11100.0
2011-01-26 12:30:00,21.13,21.15,21.12,21.12,3900.0,20.4274,20.4467,20.4177,20.4177,3900.0
2011-01-26 13:00:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-26 13:30:00,21.18,21.23,21.18,21.23,1200.0,20.4757,20.5241,20.4757,20.5241,1200.0
2011-01-26 14:00:00,21.21,21.22,21.21,21.22,1200.0,20.5047,20.5144,20.5047,20.5144,1200.0
2011-01-26 14:30:00,21.19,21.21,21.19,21.2,35400.0,20.4854,20.5047,20.4854,20.495,35400.0
2011-01-26 15:00:00,21.2,21.21,21.18,21.19,13200.0,20.495,20.5047,20.4757,20.4854,13200.0
2011-01-26 15:30:00,21.19,21.21,21.17,21.19,11400.0,20.4854,20.5047,20.466,20.4854,11400.0
2011-01-27 09:30:00,21.2,21.31,21.2,21.27,6000.0,20.495,20.6014,20.495,20.5627,6000.0
2011-01-27 10:00:00,21.25,21.25,21.17,21.18,9000.0,20.5434,20.5434,20.466,20.4757,9000.0
2011-01-27 10:30:00,21.21,21.21,21.2,21.2,8100.0,20.5047,20.5047,20.495,20.495,8100.0
2011-01-27 11:00:00,21.2,21.2,21.12,21.13,9600.0,20.495,20.495,20.4177,20.4274,9600.0
2011-01-27 11:30:00,21.1,21.1,21.1,21.1,3000.0,20.3984,20.3984,20.3984,20.3984,3000.0
2011-01-27 12:00:00,21.23,21.23,21.22,21.22,600.0,20.5241,20.5241,20.5144,20.5144,600.0
2011-01-27 12:30:00,21.21,21.21,21.21,21.21,900.0,20.5047,20.5047,20.5047,20.5047,900.0
2011-01-27 13:00:00,21.24,21.24,21.21,21.21,2100.0,20.5337,20.5337,20.5047,20.5047,2100.0
2011-01-27 13:30:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-01-27 14:00:00,21.19,21.19,21.17,21.17,4800.0,20.4854,20.4854,20.466,20.466,4800.0
2011-01-27 14:30:00,21.15,21.19,21.15,21.19,5700.0,20.4467,20.4854,20.4467,20.4854,5700.0
2011-01-27 15:00:00,21.19,21.2,21.17,21.2,5400.0,20.4854,20.495,20.466,20.495,5400.0
2011-01-27 15:30:00,21.19,21.22,21.15,21.15,18300.0,20.4854,20.5144,20.4467,20.4467,18300.0
2011-01-28 09:30:00,21.15,21.15,20.93,20.94,15600.0,20.4467,20.4467,20.234,20.2437,15600.0
2011-01-28 10:00:00,20.96,20.97,20.77,20.77,2400.0,20.263,20.2727,20.0793,20.0793,2400.0
2011-01-28 10:30:00,20.73,20.73,20.65,20.65,14100.0,20.0407,20.0407,19.9633,19.9633,14100.0
2011-01-28 11:00:00,20.63,20.76,20.63,20.71,12900.0,19.944,20.0697,19.944,20.0213,12900.0
2011-01-28 11:30:00,20.69,20.69,20.59,20.61,36600.0,20.002,20.002,19.9053,19.9247,36600.0
2011-01-28 12:00:00,20.61,20.62,20.56,20.6,41100.0,19.9247,19.9343,19.8763,19.915,41100.0
2011-01-28 12:30:00,20.59,20.62,20.59,20.6,26700.0,19.9053,19.9343,19.9053,19.915,26700.0
2011-01-28 13:00:00,20.6,20.61,20.56,20.56,29100.0,19.915,19.9247,19.8763,19.8763,29100.0
2011-01-28 13:30:00,20.57,20.6,20.54,20.6,24000.0,19.886,19.915,19.857,19.915,24000.0
2011-01-28 14:00:00,20.6,20.61,20.58,20.61,32100.0,19.915,19.9247,19.8957,19.9247,32100.0
2011-01-28 14:30:00,20.62,20.64,20.61,20.62,31800.0,19.9343,19.9537,19.9247,19.9343,31800.0
2011-01-28 15:00:00,20.61,20.62,20.52,20.53,50100.0,19.9247,19.9343,19.8377,19.8473,50100.0
2011-01-28 15:30:00,20.52,20.52,20.45,20.46,103500.0,19.8377,19.8377,19.77,19.7797,103500.0
2011-01-31 09:30:00,20.52,20.56,20.43,20.43,7800.0,19.8377,19.8763,19.7507,19.7507,7800.0
2011-01-31 10:00:00,20.48,20.5,20.43,20.5,27300.0,19.799,19.8183,19.7507,19.8183,27300.0
2011-01-31 10:30:00,20.49,20.51,20.49,20.5,1800.0,19.8087,19.828,19.8087,19.8183,1800.0
2011-01-31 11:00:00,20.5,20.56,20.5,20.56,3300.0,19.8183,19.8763,19.8183,19.8763,3300.0
2011-01-31 11:30:00,20.57,20.59,20.56,20.58,50100.0,19.886,19.9053,19.8763,19.8957,50100.0
2011-01-31 12:00:00,20.58,20.66,20.58,20.66,11400.0,19.8957,19.973,19.8957,19.973,11400.0
2011-01-31 12:30:00,20.66,20.66,20.64,20.66,4800.0,19.973,19.973,19.9537,19.973,4800.0
2011-01-31 13:00:00,20.65,20.7,20.65,20.69,12600.0,19.9633,20.0117,19.9633,20.002,12600.0
2011-01-31 13:30:00,20.7,20.73,20.7,20.72,8400.0,20.0117,20.0407,20.0117,20.031,8400.0
2011-01-31 14:00:00,20.72,20.72,20.66,20.66,8100.0,20.031,20.031,19.973,19.973,8100.0
2011-01-31 14:30:00,20.64,20.64,20.56,20.59,13500.0,19.9537,19.9537,19.8763,19.9053,13500.0
2011-01-31 15:00:00,20.59,20.61,20.57,20.58,23700.0,19.9053,19.9247,19.886,19.8957,23700.0
2011-01-31 15:30:00,20.57,20.61,20.56,20.61,44100.0,19.886,19.9247,19.8763,19.9247,44100.0
2011-02-01 09:30:00,20.99,20.99,20.68,20.72,33900.0,20.292,20.292,19.9923,20.031,33900.0
2011-02-01 10:00:00,20.7,20.76,20.7,20.75,12000.0,20.0117,20.0697,20.0117,20.06,12000.0
2011-02-01 10:30:00,20.75,20.82,20.75,20.81,48600.0,20.06,20.1277,20.06,20.118,48600.0
2011-02-01 11:00:00,20.79,20.8,20.74,20.74,6900.0,20.0987,20.1084,20.0503,20.0503,6900.0
2011-02-01 11:30:00,20.74,20.77,20.74,20.76,9300.0,20.0503,20.0793,20.0503,20.0697,9300.0
2011-02-01 12:00:00,20.76,20.8,20.74,20.8,9600.0,20.0697,20.1084,20.0503,20.1084,9600.0
2011-02-01 12:30:00,20.8,20.81,20.8,20.81,5400.0,20.1084,20.118,20.1084,20.118,5400.0
2011-02-01 13:00:00,20.81,20.81,20.8,20.8,4500.0,20.118,20.118,20.1084,20.1084,4500.0
2011-02-01 13:30:00,20.8,20.81,20.8,20.81,5700.0,20.1084,20.118,20.1084,20.118,5700.0
2011-02-01 14:00:00,20.81,20.84,20.81,20.81,4200.0,20.118,20.147,20.118,20.118,4200.0
2011-02-01 14:30:00,20.81,20.81,20.78,20.79,13200.0,20.118,20.118,20.089,20.0987,13200.0
2011-02-01 15:00:00,20.77,20.79,20.77,20.78,8400.0,20.0793,20.0987,20.0793,20.089,8400.0
2011-02-01 15:30:00,20.78,20.8,20.71,20.71,44400.0,20.089,20.1084,20.0213,20.0213,44400.0
2011-02-02 09:30:00,20.63,20.8,20.63,20.79,99300.0,19.944,20.1084,19.944,20.0987,99300.0
2011-02-02 10:00:00,20.75,20.76,20.73,20.76,3300.0,20.06,20.0697,20.0407,20.0697,3300.0
2011-02-02 10:30:00,20.78,20.78,20.75,20.77,26700.0,20.089,20.089,20.06,20.0793,26700.0
2011-02-02 11:00:00,20.75,20.76,20.74,20.75,4200.0,20.06,20.0697,20.0503,20.06,4200.0
2011-02-02 11:30:00,20.77,20.8,20.77,20.8,21000.0,20.0793,20.1084,20.0793,20.1084,21000.0
2011-02-02 12:00:00,20.77,20.77,20.77,20.77,900.0,20.0793,20.0793,20.0793,20.0793,900.0
2011-02-02 12:30:00,20.77,20.79,20.77,20.78,3000.0,20.0793,20.0987,20.0793,20.089,3000.0
2011-02-02 13:00:00,20.78,20.79,20.78,20.79,1200.0,20.089,20.0987,20.089,20.0987,1200.0
2011-02-02 13:30:00,20.79,20.8,20.77,20.8,15300.0,20.0987,20.1084,20.0793,20.1084,15300.0
2011-02-02 14:00:00,20.8,20.83,20.8,20.83,5400.0,20.1084,20.1374,20.1084,20.1374,5400.0
2011-02-02 14:30:00,20.81,20.84,20.81,20.84,3300.0,20.118,20.147,20.118,20.147,3300.0
2011-02-02 15:00:00,20.84,20.85,20.84,20.84,1800.0,20.147,20.1567,20.147,20.147,1800.0
2011-02-02 15:30:00,20.82,20.82,20.78,20.79,55200.0,20.1277,20.1277,20.089,20.0987,55200.0
2011-02-03 09:30:00,20.75,20.76,20.71,20.74,4500.0,20.06,20.0697,20.0213,20.0503,4500.0
2011-02-03 10:00:00,20.71,20.71,20.58,20.62,48000.0,20.0213,20.0213,19.8957,19.9343,48000.0
2011-02-03 10:30:00,20.64,20.73,20.64,20.73,10800.0,19.9537,20.0407,19.9537,20.0407,10800.0
2011-02-03 11:00:00,20.72,20.72,20.69,20.7,4500.0,20.031,20.031,20.002,20.0117,4500.0
2011-02-03 11:30:00,20.74,20.79,20.74,20.79,3900.0,20.0503,20.0987,20.0503,20.0987,3900.0
2011-02-03 12:00:00,20.84,20.84,20.78,20.78,6300.0,20.147,20.147,20.089,20.089,6300.0
2011-02-03 12:30:00,20.79,20.79,20.77,20.77,4800.0,20.0987,20.0987,20.0793,20.0793,4800.0
2011-02-03 13:00:00,20.79,20.81,20.77,20.77,26400.0,20.0987,20.118,20.0793,20.0793,26400.0
2011-02-03 13:30:00,20.79,20.79,20.75,20.75,8100.0,20.0987,20.0987,20.06,20.06,8100.0
2011-02-03 14:00:00,20.77,20.77,20.76,20.76,2700.0,20.0793,20.0793,20.0697,20.0697,2700.0
2011-02-03 14:30:00,20.78,20.79,20.75,20.76,24600.0,20.089,20.0987,20.06,20.0697,24600.0
2011-02-03 15:00:00,20.78,20.8,20.78,20.79,7200.0,20.089,20.1084,20.089,20.0987,7200.0
2011-02-03 15:30:00,20.76,20.77,20.74,20.75,9000.0,20.0697,20.0793,20.0503,20.06,9000.0
2011-02-04 09:30:00,20.76,20.82,20.76,20.82,15000.0,20.0697,20.1277,20.0697,20.1277,15000.0
2011-02-04 10:00:00,20.84,20.86,20.8,20.86,10500.0,20.147,20.1664,20.1084,20.1664,10500.0
2011-02-04 10:30:00,20.85,20.85,20.81,20.81,7200.0,20.1567,20.1567,20.118,20.118,7200.0
2011-02-04 11:00:00,20.81,20.84,20.79,20.83,15900.0,20.118,20.147,20.0987,20.1374,15900.0
2011-02-04 11:30:00,20.85,20.87,20.85,20.87,6000.0,20.1567,20.176,20.1567,20.176,6000.0
2011-02-04 12:00:00,20.87,20.89,20.87,20.89,5100.0,20.176,20.1954,20.176,20.1954,5100.0
2011-02-04 12:30:00,20.9,20.94,20.9,20.94,73200.0,20.205,20.2437,20.205,20.2437,73200.0
2011-02-04 13:00:00,20.92,20.96,20.92,20.96,7200.0,20.2244,20.263,20.2244,20.263,7200.0
2011-02-04 13:30:00,20.94,20.95,20.93,20.94,4800.0,20.2437,20.2534,20.234,20.2437,4800.0
2011-02-04 14:00:00,20.92,20.93,20.9,20.92,18900.0,20.2244,20.234,20.205,20.2244,18900.0
2011-02-04 14:30:00,20.92,20.92,20.89,20.9,8100.0,20.2244,20.2244,20.1954,20.205,8100.0
2011-02-04 15:00:00,20.91,20.91,20.88,20.88,5700.0,20.2147,20.2147,20.1857,20.1857,5700.0
2011-02-04 15:30:00,20.89,20.92,20.88,20.9,20400.0,20.1954,20.2244,20.1857,20.205,20400.0
2011-02-07 09:30:00,20.94,21.0,20.94,20.95,20400.0,20.2437,20.3017,20.2437,20.2534,20400.0
2011-02-07 10:00:00,20.97,21.02,20.97,21.02,3600.0,20.2727,20.321,20.2727,20.321,3600.0
2011-02-07 10:30:00,21.03,21.07,21.02,21.07,3300.0,20.3307,20.3694,20.321,20.3694,3300.0
2011-02-07 11:00:00,21.08,21.1,21.08,21.09,3300.0,20.379,20.3984,20.379,20.3887,3300.0
2011-02-07 11:30:00,21.05,21.05,21.0,21.01,9300.0,20.35,20.35,20.3017,20.3114,9300.0
2011-02-07 12:00:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-07 12:30:00,20.98,21.01,20.98,20.99,6900.0,20.2824,20.3114,20.2824,20.292,6900.0
2011-02-07 13:00:00,21.0,21.0,20.99,20.99,1200.0,20.3017,20.3017,20.292,20.292,1200.0
2011-02-07 13:30:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-02-07 14:00:00,20.95,20.97,20.95,20.97,3600.0,20.2534,20.2727,20.2534,20.2727,3600.0
2011-02-07 14:30:00,20.95,20.95,20.89,20.89,3300.0,20.2534,20.2534,20.1954,20.1954,3300.0
2011-02-07 15:00:00,20.88,20.9,20.84,20.86,8100.0,20.1857,20.205,20.147,20.1664,8100.0
2011-02-07 15:30:00,20.84,20.86,20.84,20.85,67200.0,20.147,20.1664,20.147,20.1567,67200.0
2011-02-08 09:30:00,20.84,20.84,20.75,20.84,4800.0,20.147,20.147,20.06,20.147,4800.0
2011-02-08 10:00:00,20.87,20.87,20.81,20.84,11100.0,20.176,20.176,20.118,20.147,11100.0
2011-02-08 10:30:00,20.85,20.86,20.81,20.85,34800.0,20.1567,20.1664,20.118,20.1567,34800.0
2011-02-08 11:00:00,20.82,20.88,20.82,20.88,24600.0,20.1277,20.1857,20.1277,20.1857,24600.0
2011-02-08 11:30:00,20.88,20.92,20.88,20.92,27000.0,20.1857,20.2244,20.1857,20.2244,27000.0
2011-02-08 12:00:00,20.92,20.92,20.9,20.9,30300.0,20.2244,20.2244,20.205,20.205,30300.0
2011-02-08 12:30:00,20.9,20.91,20.88,20.88,24900.0,20.205,20.2147,20.1857,20.1857,24900.0
2011-02-08 13:00:00,20.88,20.88,20.87,20.88,33300.0,20.1857,20.1857,20.176,20.1857,33300.0
2011-02-08 13:30:00,20.87,20.88,20.84,20.84,26400.0,20.176,20.1857,20.147,20.147,26400.0
2011-02-08 14:00:00,20.83,20.87,20.83,20.87,32400.0,20.1374,20.176,20.1374,20.176,32400.0
2011-02-08 14:30:00,20.88,20.9,20.87,20.88,29100.0,20.1857,20.205,20.176,20.1857,29100.0
2011-02-08 15:00:00,20.88,20.89,20.86,20.86,43500.0,20.1857,20.1954,20.1664,20.1664,43500.0
2011-02-08 15:30:00,20.86,20.91,20.86,20.91,82200.0,20.1664,20.2147,20.1664,20.2147,82200.0
2011-02-09 09:30:00,20.85,20.85,20.78,20.78,12000.0,20.1567,20.1567,20.089,20.089,12000.0
2011-02-09 10:00:00,20.81,20.83,20.78,20.78,6600.0,20.118,20.1374,20.089,20.089,6600.0
2011-02-09 10:30:00,20.76,20.78,20.76,20.77,5100.0,20.0697,20.089,20.0697,20.0793,5100.0
2011-02-09 11:00:00,20.72,20.72,20.65,20.65,24900.0,20.031,20.031,19.9633,19.9633,24900.0
2011-02-09 11:30:00,20.62,20.67,20.62,20.64,39300.0,19.9343,19.9827,19.9343,19.9537,39300.0
2011-02-09 12:00:00,20.65,20.66,20.64,20.66,1200.0,19.9633,19.973,19.9537,19.973,1200.0
2011-02-09 12:30:00,20.66,20.67,20.66,20.67,2100.0,19.973,19.9827,19.973,19.9827,2100.0
2011-02-09 13:00:00,20.69,20.73,20.69,20.73,3600.0,20.002,20.0407,20.002,20.0407,3600.0
2011-02-09 13:30:00,20.73,20.73,20.72,20.72,1200.0,20.0407,20.0407,20.031,20.031,1200.0
2011-02-09 14:00:00,20.7,20.7,20.65,20.66,24300.0,20.0117,20.0117,19.9633,19.973,24300.0
2011-02-09 14:30:00,20.66,20.67,20.65,20.66,8100.0,19.973,19.9827,19.9633,19.973,8100.0
2011-02-09 15:00:00,20.69,20.7,20.69,20.7,3600.0,20.002,20.0117,20.002,20.0117,3600.0
2011-02-09 15:30:00,20.7,20.71,20.67,20.7,12600.0,20.0117,20.0213,19.9827,20.0117,12600.0
2011-02-10 09:30:00,20.59,20.65,20.56,20.65,3000.0,19.9053,19.9633,19.8763,19.9633,3000.0
2011-02-10 10:00:00,20.72,20.81,20.72,20.81,2700.0,20.031,20.118,20.031,20.118,2700.0
2011-02-10 10:30:00,20.81,20.82,20.75,20.75,3600.0,20.118,20.1277,20.06,20.06,3600.0
2011-02-10 11:00:00,20.75,20.82,20.75,20.82,2700.0,20.06,20.1277,20.06,20.1277,2700.0
2011-02-10 11:30:00,20.84,20.84,20.84,20.84,600.0,20.147,20.147,20.147,20.147,600.0
2011-02-10 12:00:00,20.83,20.83,20.82,20.82,16500.0,20.1374,20.1374,20.1277,20.1277,16500.0
2011-02-10 12:30:00,20.83,20.83,20.82,20.82,900.0,20.1374,20.1374,20.1277,20.1277,900.0
2011-02-10 13:00:00,20.81,20.83,20.81,20.81,900.0,20.118,20.1374,20.118,20.118,900.0
2011-02-10 13:30:00,20.79,20.81,20.78,20.81,6300.0,20.0987,20.118,20.089,20.118,6300.0
2011-02-10 14:00:00,20.8,20.83,20.8,20.83,1500.0,20.1084,20.1374,20.1084,20.1374,1500.0
2011-02-10 14:30:00,20.84,20.85,20.82,20.82,19800.0,20.147,20.1567,20.1277,20.1277,19800.0
2011-02-10 15:00:00,20.82,20.84,20.82,20.84,4200.0,20.1277,20.147,20.1277,20.147,4200.0
2011-02-10 15:30:00,20.85,20.86,20.81,20.84,13200.0,20.1567,20.1664,20.118,20.147,13200.0
2011-02-11 09:30:00,20.78,20.78,20.61,20.65,181800.0,20.089,20.089,19.9247,19.9633,181800.0
2011-02-11 10:00:00,20.69,20.71,20.67,20.67,22800.0,20.002,20.0213,19.9827,19.9827,22800.0
2011-02-11 10:30:00,20.67,20.72,20.67,20.72,4200.0,19.9827,20.031,19.9827,20.031,4200.0
2011-02-11 11:00:00,20.73,20.78,20.73,20.78,14400.0,20.0407,20.089,20.0407,20.089,14400.0
2011-02-11 11:30:00,20.77,20.77,20.74,20.74,28800.0,20.0793,20.0793,20.0503,20.0503,28800.0
2011-02-11 12:00:00,20.74,20.77,20.74,20.77,36000.0,20.0503,20.0793,20.0503,20.0793,36000.0
2011-02-11 12:30:00,20.78,20.79,20.78,20.79,900.0,20.089,20.0987,20.089,20.0987,900.0
2011-02-11 13:00:00,20.8,20.82,20.78,20.82,19500.0,20.1084,20.1277,20.089,20.1277,19500.0
2011-02-11 13:30:00,20.83,20.83,20.82,20.82,1800.0,20.1374,20.1374,20.1277,20.1277,1800.0
2011-02-11 14:00:00,20.81,20.82,20.8,20.82,9300.0,20.118,20.1277,20.1084,20.1277,9300.0
2011-02-11 14:30:00,20.84,20.84,20.82,20.82,1200.0,20.147,20.147,20.1277,20.1277,1200.0
2011-02-11 15:00:00,20.82,20.84,20.82,20.83,7500.0,20.1277,20.147,20.1277,20.1374,7500.0
2011-02-11 15:30:00,20.82,20.82,20.8,20.81,46500.0,20.1277,20.1277,20.1084,20.118,46500.0
2011-02-14 09:30:00,20.71,20.94,20.71,20.94,2100.0,20.0213,20.2437,20.0213,20.2437,2100.0
2011-02-14 10:00:00,20.93,20.94,20.93,20.94,1500.0,20.234,20.2437,20.234,20.2437,1500.0
2011-02-14 10:30:00,20.98,20.98,20.94,20.94,600.0,20.2824,20.2824,20.2437,20.2437,600.0
2011-02-14 11:00:00,20.97,20.97,20.96,20.96,2400.0,20.2727,20.2727,20.263,20.263,2400.0
2011-02-14 11:30:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-02-14 12:00:00,20.97,20.97,20.94,20.97,900.0,20.2727,20.2727,20.2437,20.2727,900.0
2011-02-14 12:30:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-02-14 13:00:00,20.97,20.97,20.93,20.93,6900.0,20.2727,20.2727,20.234,20.234,6900.0
2011-02-14 13:30:00,20.93,20.94,20.92,20.92,21000.0,20.234,20.2437,20.2244,20.2244,21000.0
2011-02-14 14:00:00,20.92,20.95,20.92,20.95,40800.0,20.2244,20.2534,20.2244,20.2534,40800.0
2011-02-14 14:30:00,20.96,20.98,20.96,20.98,1800.0,20.263,20.2824,20.263,20.2824,1800.0
2011-02-14 15:00:00,20.98,20.98,20.97,20.97,3300.0,20.2824,20.2824,20.2727,20.2727,3300.0
2011-02-14 15:30:00,20.97,20.98,20.96,20.97,9600.0,20.2727,20.2824,20.263,20.2727,9600.0
2011-02-15 09:30:00,20.93,20.93,20.91,20.91,5700.0,20.234,20.234,20.2147,20.2147,5700.0
2011-02-15 10:00:00,20.91,20.91,20.9,20.9,900.0,20.2147,20.2147,20.205,20.205,900.0
2011-02-15 10:30:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-02-15 11:00:00,20.94,20.97,20.94,20.97,3300.0,20.2437,20.2727,20.2437,20.2727,3300.0
2011-02-15 11:30:00,20.94,20.95,20.94,20.95,900.0,20.2437,20.2534,20.2437,20.2534,900.0
2011-02-15 12:00:00,20.97,21.0,20.97,21.0,5100.0,20.2727,20.3017,20.2727,20.3017,5100.0
2011-02-15 12:30:00,21.03,21.03,21.02,21.03,2100.0,20.3307,20.3307,20.321,20.3307,2100.0
2011-02-15 13:00:00,21.03,21.03,21.03,21.03,600.0,20.3307,20.3307,20.3307,20.3307,600.0
2011-02-15 13:30:00,21.0,21.02,21.0,21.01,11100.0,20.3017,20.321,20.3017,20.3114,11100.0
2011-02-15 14:00:00,21.0,21.0,20.97,20.97,3000.0,20.3017,20.3017,20.2727,20.2727,3000.0
2011-02-15 14:30:00,20.96,20.98,20.94,20.97,3600.0,20.263,20.2824,20.2437,20.2727,3600.0
2011-02-15 15:00:00,20.97,20.98,20.97,20.97,3000.0,20.2727,20.2824,20.2727,20.2727,3000.0
2011-02-15 15:30:00,20.95,20.97,20.95,20.97,1200.0,20.2534,20.2727,20.2534,20.2727,1200.0
2011-02-16 09:30:00,21.02,21.06,21.01,21.01,8400.0,20.321,20.3597,20.3114,20.3114,8400.0
2011-02-16 10:00:00,21.0,21.01,21.0,21.0,37500.0,20.3017,20.3114,20.3017,20.3017,37500.0
2011-02-16 10:30:00,21.04,21.12,21.03,21.12,34800.0,20.3404,20.4177,20.3307,20.4177,34800.0
2011-02-16 11:00:00,21.12,21.12,21.1,21.11,11100.0,20.4177,20.4177,20.3984,20.408,11100.0
2011-02-16 11:30:00,21.1,21.14,21.09,21.14,6300.0,20.3984,20.437,20.3887,20.437,6300.0
2011-02-16 12:00:00,21.12,21.12,21.06,21.06,2700.0,20.4177,20.4177,20.3597,20.3597,2700.0
2011-02-16 12:30:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2011-02-16 13:00:00,21.07,21.07,21.05,21.05,4500.0,20.3694,20.3694,20.35,20.35,4500.0
2011-02-16 13:30:00,21.06,21.09,21.06,21.09,2400.0,20.3597,20.3887,20.3597,20.3887,2400.0
2011-02-16 14:00:00,21.08,21.08,21.03,21.05,5700.0,20.379,20.379,20.3307,20.35,5700.0
2011-02-16 14:30:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-02-16 15:00:00,21.1,21.1,21.08,21.08,3300.0,20.3984,20.3984,20.379,20.379,3300.0
2011-02-16 15:30:00,21.08,21.1,21.08,21.09,11100.0,20.379,20.3984,20.379,20.3887,11100.0
2011-02-17 09:30:00,21.08,21.11,21.07,21.08,39300.0,20.379,20.408,20.3694,20.379,39300.0
2011-02-17 10:00:00,21.08,21.08,21.03,21.05,16500.0,20.379,20.379,20.3307,20.35,16500.0
2011-02-17 10:30:00,21.05,21.06,21.05,21.06,15300.0,20.35,20.3597,20.35,20.3597,15300.0
2011-02-17 11:00:00,21.07,21.12,21.07,21.11,7500.0,20.3694,20.4177,20.3694,20.408,7500.0
2011-02-17 11:30:00,21.11,21.12,21.1,21.12,10500.0,20.408,20.4177,20.3984,20.4177,10500.0
2011-02-17 12:00:00,21.11,21.11,21.11,21.11,4200.0,20.408,20.408,20.408,20.408,4200.0
2011-02-17 12:30:00,21.11,21.11,21.11,21.11,6000.0,20.408,20.408,20.408,20.408,6000.0
2011-02-17 13:00:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:30:00,21.11,21.12,21.11,21.11,4200.0,20.408,20.4177,20.408,20.408,4200.0
2011-02-17 14:00:00,21.16,21.17,21.16,21.16,3900.0,20.4564,20.466,20.4564,20.4564,3900.0
2011-02-17 14:30:00,21.17,21.18,21.17,21.18,1800.0,20.466,20.4757,20.466,20.4757,1800.0
2011-02-17 15:00:00,21.18,21.19,21.17,21.18,4500.0,20.4757,20.4854,20.466,20.4757,4500.0
2011-02-17 15:30:00,21.18,21.18,21.15,21.15,10800.0,20.4757,20.4757,20.4467,20.4467,10800.0
2011-02-18 09:30:00,21.13,21.13,21.07,21.09,19200.0,20.4274,20.4274,20.3694,20.3887,19200.0
2011-02-18 10:00:00,21.09,21.14,21.09,21.14,12000.0,20.3887,20.437,20.3887,20.437,12000.0
2011-02-18 10:30:00,21.15,21.15,21.11,21.11,19500.0,20.4467,20.4467,20.408,20.408,19500.0
2011-02-18 11:00:00,21.11,21.12,21.1,21.11,18600.0,20.408,20.4177,20.3984,20.408,18600.0
2011-02-18 11:30:00,21.12,21.12,21.06,21.07,87000.0,20.4177,20.4177,20.3597,20.3694,87000.0
2011-02-18 12:00:00,21.07,21.08,21.06,21.06,50700.0,20.3694,20.379,20.3597,20.3597,50700.0
2011-02-18 12:30:00,21.05,21.07,21.05,21.05,19800.0,20.35,20.3694,20.35,20.35,19800.0
2011-02-18 13:00:00,21.05,21.06,21.03,21.03,17400.0,20.35,20.3597,20.3307,20.3307,17400.0
2011-02-18 13:30:00,21.04,21.04,21.0,21.0,16200.0,20.3404,20.3404,20.3017,20.3017,16200.0
2011-02-18 14:00:00,21.0,21.0,20.94,20.95,17400.0,20.3017,20.3017,20.2437,20.2534,17400.0
2011-02-18 14:30:00,20.94,21.0,20.94,20.99,23700.0,20.2437,20.3017,20.2437,20.292,23700.0
2011-02-18 15:00:00,21.01,21.01,20.99,21.0,16800.0,20.3114,20.3114,20.292,20.3017,16800.0
2011-02-18 15:30:00,21.0,21.07,20.99,21.07,36300.0,20.3017,20.3694,20.292,20.3694,36300.0
2011-02-22 09:30:00,20.84,20.96,20.77,20.9,12900.0,20.147,20.263,20.0793,20.205,12900.0
2011-02-22 10:00:00,20.91,20.93,20.88,20.88,1200.0,20.2147,20.234,20.1857,20.1857,1200.0
2011-02-22 10:30:00,20.83,20.87,20.83,20.85,6300.0,20.1374,20.176,20.1374,20.1567,6300.0
2011-02-22 11:00:00,20.79,20.79,20.75,20.77,7200.0,20.0987,20.0987,20.06,20.0793,7200.0
2011-02-22 11:30:00,20.74,20.74,20.74,20.74,1500.0,20.0503,20.0503,20.0503,20.0503,1500.0
2011-02-22 12:00:00,20.72,20.75,20.72,20.75,7800.0,20.031,20.06,20.031,20.06,7800.0
2011-02-22 12:30:00,20.72,20.72,20.62,20.62,9900.0,20.031,20.031,19.9343,19.9343,9900.0
2011-02-22 13:00:00,20.6,20.6,20.6,20.6,600.0,19.915,19.915,19.915,19.915,600.0
2011-02-22 13:30:00,20.59,20.6,20.58,20.6,3600.0,19.9053,19.915,19.8957,19.915,3600.0
2011-02-22 14:00:00,20.6,20.62,20.58,20.62,4800.0,19.915,19.9343,19.8957,19.9343,4800.0
2011-02-22 14:30:00,20.65,20.66,20.63,20.64,6900.0,19.9633,19.973,19.944,19.9537,6900.0
2011-02-22 15:00:00,20.58,20.58,20.57,20.57,3900.0,19.8957,19.8957,19.886,19.886,3900.0
2011-02-22 15:30:00,20.54,20.58,20.53,20.56,6900.0,19.857,19.8957,19.8473,19.8763,6900.0
2011-02-23 09:30:00,20.7,20.72,20.63,20.72,13200.0,20.0117,20.031,19.944,20.031,13200.0
2011-02-23 10:00:00,20.66,20.66,20.63,20.65,9300.0,19.973,19.973,19.944,19.9633,9300.0
2011-02-23 10:30:00,20.64,20.64,20.59,20.61,2700.0,19.9537,19.9537,19.9053,19.9247,2700.0
2011-02-23 11:00:00,20.6,20.61,20.6,20.61,600.0,19.915,19.9247,19.915,19.9247,600.0
2011-02-23 11:30:00,20.53,20.53,20.46,20.46,12600.0,19.8473,19.8473,19.7797,19.7797,12600.0
2011-02-23 12:00:00,20.46,20.46,20.43,20.44,1800.0,19.7797,19.7797,19.7507,19.7603,1800.0
2011-02-23 12:30:00,20.47,20.48,20.46,20.48,22500.0,19.7893,19.799,19.7797,19.799,22500.0
2011-02-23 13:00:00,20.46,20.47,20.38,20.43,8400.0,19.7797,19.7893,19.7023,19.7507,8400.0
2011-02-23 13:30:00,20.42,20.43,20.42,20.43,2400.0,19.741,19.7507,19.741,19.7507,2400.0
2011-02-23 14:00:00,20.47,20.48,20.45,20.47,9900.0,19.7893,19.799,19.77,19.7893,9900.0
2011-02-23 14:30:00,20.5,20.5,20.46,20.48,4200.0,19.8183,19.8183,19.7797,19.799,4200.0
2011-02-23 15:00:00,20.5,20.52,20.46,20.51,49500.0,19.8183,19.8377,19.7797,19.828,49500.0
2011-02-23 15:30:00,20.47,20.48,20.4,20.4,12000.0,19.7893,19.799,19.7217,19.7217,12000.0
2011-02-24 09:30:00,20.43,20.43,20.32,20.39,19800.0,19.7507,19.7507,19.6443,19.712,19800.0
2011-02-24 10:00:00,20.43,20.61,20.4,20.61,6300.0,19.7507,19.9247,19.7217,19.9247,6300.0
2011-02-24 10:30:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2011-02-24 11:00:00,20.45,20.48,20.4,20.43,30300.0,19.77,19.799,19.7217,19.7507,30300.0
2011-02-24 11:30:00,20.45,20.45,20.45,20.45,300.0,19.77,19.77,19.77,19.77,300.0
2011-02-24 12:00:00,20.4,20.41,20.4,20.41,5700.0,19.7217,19.7313,19.7217,19.7313,5700.0
2011-02-24 12:30:00,20.42,20.44,20.4,20.44,1200.0,19.741,19.7603,19.7217,19.7603,1200.0
2011-02-24 13:00:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-24 13:30:00,20.42,20.42,20.36,20.37,2700.0,19.741,19.741,19.683,19.6926,2700.0
2011-02-24 14:00:00,20.45,20.48,20.45,20.47,2100.0,19.77,19.799,19.77,19.7893,2100.0
2011-02-24 14:30:00,20.48,20.48,20.47,20.47,4200.0,19.799,19.799,19.7893,19.7893,4200.0
2011-02-24 15:00:00,20.48,20.5,20.47,20.5,4500.0,19.799,19.8183,19.7893,19.8183,4500.0
2011-02-24 15:30:00,20.51,20.53,20.51,20.51,62400.0,19.828,19.8473,19.828,19.828,62400.0
2011-02-25 09:30:00,20.61,20.63,20.57,20.57,2100.0,19.9247,19.944,19.886,19.886,2100.0
2011-02-25 10:00:00,20.61,20.69,20.61,20.69,4500.0,19.9247,20.002,19.9247,20.002,4500.0
2011-02-25 10:30:00,20.67,20.67,20.67,20.67,1800.0,19.9827,19.9827,19.9827,19.9827,1800.0
2011-02-25 11:00:00,20.68,20.68,20.68,20.68,600.0,19.9923,19.9923,19.9923,19.9923,600.0
2011-02-25 11:30:00,20.67,20.67,20.67,20.67,900.0,19.9827,19.9827,19.9827,19.9827,900.0
2011-02-25 12:00:00,20.65,20.71,20.65,20.71,5400.0,19.9633,20.0213,19.9633,20.0213,5400.0
2011-02-25 12:30:00,20.73,20.74,20.73,20.74,15300.0,20.0407,20.0503,20.0407,20.0503,15300.0
2011-02-25 13:00:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 13:30:00,20.77,20.79,20.76,20.78,3900.0,20.0793,20.0987,20.0697,20.089,3900.0
2011-02-25 14:00:00,20.77,20.77,20.77,20.77,1800.0,20.0793,20.0793,20.0793,20.0793,1800.0
2011-02-25 14:30:00,20.77,20.78,20.77,20.77,1500.0,20.0793,20.089,20.0793,20.0793,1500.0
2011-02-25 15:00:00,20.77,20.78,20.77,20.78,900.0,20.0793,20.089,20.0793,20.089,900.0
2011-02-25 15:30:00,20.8,20.83,20.8,20.82,36900.0,20.1084,20.1374,20.1084,20.1277,36900.0
2011-02-28 09:30:00,20.84,21.04,20.84,21.03,6600.0,20.147,20.3404,20.147,20.3307,6600.0
2011-02-28 10:00:00,21.03,21.04,20.99,21.02,14100.0,20.3307,20.3404,20.292,20.321,14100.0
2011-02-28 10:30:00,21.0,21.0,20.97,20.97,6000.0,20.3017,20.3017,20.2727,20.2727,6000.0
2011-02-28 11:00:00,20.97,20.98,20.93,20.93,6000.0,20.2727,20.2824,20.234,20.234,6000.0
2011-02-28 11:30:00,20.9,20.94,20.9,20.92,27900.0,20.205,20.2437,20.205,20.2244,27900.0
2011-02-28 12:00:00,20.93,20.93,20.92,20.92,5400.0,20.234,20.234,20.2244,20.2244,5400.0
2011-02-28 12:30:00,20.92,20.92,20.85,20.85,4800.0,20.2244,20.2244,20.1567,20.1567,4800.0
2011-02-28 13:00:00,20.84,20.84,20.78,20.78,6000.0,20.147,20.147,20.089,20.089,6000.0
2011-02-28 13:30:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 14:00:00,20.78,20.8,20.78,20.78,13500.0,20.089,20.1084,20.089,20.089,13500.0
2011-02-28 14:30:00,20.8,20.8,20.79,20.79,15600.0,20.1084,20.1084,20.0987,20.0987,15600.0
2011-02-28 15:00:00,20.8,20.82,20.79,20.82,6300.0,20.1084,20.1277,20.0987,20.1277,6300.0
2011-02-28 15:30:00,20.82,20.88,20.82,20.85,16800.0,20.1277,20.1857,20.1277,20.1567,16800.0
2011-03-01 09:30:00,20.82,20.96,20.79,20.79,30300.0,20.1277,20.263,20.0987,20.0987,30300.0
2011-03-01 10:00:00,20.77,20.83,20.75,20.75,4800.0,20.0793,20.1374,20.06,20.06,4800.0
2011-03-01 10:30:00,20.76,20.85,20.75,20.85,3900.0,20.0697,20.1567,20.06,20.1567,3900.0
2011-03-01 11:00:00,20.85,20.85,20.83,20.83,1200.0,20.1567,20.1567,20.1374,20.1374,1200.0
2011-03-01 11:30:00,20.76,20.77,20.76,20.77,1800.0,20.0697,20.0793,20.0697,20.0793,1800.0
2011-03-01 12:00:00,20.76,20.79,20.76,20.79,3600.0,20.0697,20.0987,20.0697,20.0987,3600.0
2011-03-01 12:30:00,20.81,20.83,20.81,20.82,41700.0,20.118,20.1374,20.118,20.1277,41700.0
2011-03-01 13:00:00,20.81,20.83,20.81,20.83,600.0,20.118,20.1374,20.118,20.1374,600.0
2011-03-01 13:30:00,20.79,20.8,20.78,20.78,1500.0,20.0987,20.1084,20.089,20.089,1500.0
2011-03-01 14:00:00,20.76,20.76,20.75,20.75,2400.0,20.0697,20.0697,20.06,20.06,2400.0
2011-03-01 14:30:00,20.67,20.7,20.67,20.7,2400.0,19.9827,20.0117,19.9827,20.0117,2400.0
2011-03-01 15:00:00,20.71,20.71,20.67,20.7,9900.0,20.0213,20.0213,19.9827,20.0117,9900.0
2011-03-01 15:30:00,20.72,20.75,20.72,20.73,24000.0,20.031,20.06,20.031,20.0407,24000.0
2011-03-02 09:30:00,20.68,20.83,20.67,20.83,8700.0,19.9923,20.1374,19.9827,20.1374,8700.0
2011-03-02 10:00:00,20.85,20.89,20.83,20.89,9900.0,20.1567,20.1954,20.1374,20.1954,9900.0
2011-03-02 10:30:00,20.88,21.01,20.88,21.01,10500.0,20.1857,20.3114,20.1857,20.3114,10500.0
2011-03-02 11:00:00,21.0,21.05,21.0,21.01,8700.0,20.3017,20.35,20.3017,20.3114,8700.0
2011-03-02 11:30:00,20.99,21.01,20.95,20.95,2700.0,20.292,20.3114,20.2534,20.2534,2700.0
2011-03-02 12:00:00,20.92,20.97,20.9,20.97,7500.0,20.2244,20.2727,20.205,20.2727,7500.0
2011-03-02 12:30:00,20.98,20.99,20.97,20.97,12000.0,20.2824,20.292,20.2727,20.2727,12000.0
2011-03-02 13:00:00,20.97,21.01,20.94,20.94,12900.0,20.2727,20.3114,20.2437,20.2437,12900.0
2011-03-02 13:30:00,20.94,20.95,20.9,20.9,12600.0,20.2437,20.2534,20.205,20.205,12600.0
2011-03-02 14:00:00,20.91,20.96,20.87,20.93,14100.0,20.2147,20.263,20.176,20.234,14100.0
2011-03-02 14:30:00,20.93,21.0,20.93,21.0,13500.0,20.234,20.3017,20.234,20.3017,13500.0
2011-03-02 15:00:00,21.0,21.03,21.0,21.02,21300.0,20.3017,20.3307,20.3017,20.321,21300.0
2011-03-02 15:30:00,20.98,21.0,20.95,20.97,22200.0,20.2824,20.3017,20.2534,20.2727,22200.0
2011-03-03 09:30:00,20.77,20.91,20.77,20.88,96000.0,20.0793,20.2147,20.0793,20.1857,96000.0
2011-03-03 10:00:00,20.87,20.87,20.82,20.84,10800.0,20.176,20.176,20.1277,20.147,10800.0
2011-03-03 10:30:00,20.78,20.85,20.77,20.85,6600.0,20.089,20.1567,20.0793,20.1567,6600.0
2011-03-03 11:00:00,20.84,20.87,20.83,20.87,31500.0,20.147,20.176,20.1374,20.176,31500.0
2011-03-03 11:30:00,20.86,20.91,20.86,20.91,600.0,20.1664,20.2147,20.1664,20.2147,600.0
2011-03-03 12:00:00,20.92,20.94,20.91,20.94,2100.0,20.2244,20.2437,20.2147,20.2437,2100.0
2011-03-03 12:30:00,20.94,20.94,20.93,20.94,1800.0,20.2437,20.2437,20.234,20.2437,1800.0
2011-03-03 13:00:00,20.93,20.96,20.93,20.96,31200.0,20.234,20.263,20.234,20.263,31200.0
2011-03-03 13:30:00,20.94,20.95,20.91,20.93,11700.0,20.2437,20.2534,20.2147,20.234,11700.0
2011-03-03 14:00:00,20.91,20.93,20.89,20.89,65100.0,20.2147,20.234,20.1954,20.1954,65100.0
2011-03-03 14:30:00,20.89,20.93,20.89,20.93,80400.0,20.1954,20.234,20.1954,20.234,80400.0
2011-03-03 15:00:00,20.94,20.95,20.92,20.93,15300.0,20.2437,20.2534,20.2244,20.234,15300.0
2011-03-03 15:30:00,20.93,20.95,20.92,20.95,18900.0,20.234,20.2534,20.2244,20.2534,18900.0
2011-03-04 09:30:00,20.9,20.95,20.85,20.89,34200.0,20.205,20.2534,20.1567,20.1954,34200.0
2011-03-04 10:00:00,20.91,20.91,20.87,20.91,6600.0,20.2147,20.2147,20.176,20.2147,6600.0
2011-03-04 10:30:00,20.93,20.95,20.93,20.94,41100.0,20.234,20.2534,20.234,20.2437,41100.0
2011-03-04 11:00:00,20.91,20.92,20.89,20.92,2400.0,20.2147,20.2244,20.1954,20.2244,2400.0
2011-03-04 11:30:00,20.96,20.97,20.93,20.93,5700.0,20.263,20.2727,20.234,20.234,5700.0
2011-03-04 12:00:00,20.93,20.93,20.87,20.87,2100.0,20.234,20.234,20.176,20.176,2100.0
2011-03-04 12:30:00,20.87,20.9,20.87,20.88,3000.0,20.176,20.205,20.176,20.1857,3000.0
2011-03-04 13:00:00,20.87,20.87,20.84,20.85,4500.0,20.176,20.176,20.147,20.1567,4500.0
2011-03-04 13:30:00,20.85,20.87,20.85,20.87,600.0,20.1567,20.176,20.1567,20.176,600.0
2011-03-04 14:00:00,20.81,20.81,20.8,20.8,2100.0,20.118,20.118,20.1084,20.1084,2100.0
2011-03-04 14:30:00,20.82,20.82,20.82,20.82,15600.0,20.1277,20.1277,20.1277,20.1277,15600.0
2011-03-04 15:00:00,20.86,20.88,20.85,20.85,4500.0,20.1664,20.1857,20.1567,20.1567,4500.0
2011-03-04 15:30:00,20.83,20.92,20.82,20.9,26100.0,20.1374,20.2244,20.1277,20.205,26100.0
2011-03-07 09:30:00,20.78,21.03,20.78,21.0,9000.0,20.089,20.3307,20.089,20.3017,9000.0
2011-03-07 10:00:00,21.0,21.0,20.9,20.9,23700.0,20.3017,20.3017,20.205,20.205,23700.0
2011-03-07 10:30:00,20.92,20.92,20.78,20.79,7200.0,20.2244,20.2244,20.089,20.0987,7200.0
2011-03-07 11:00:00,20.67,20.76,20.67,20.76,1500.0,19.9827,20.0697,19.9827,20.0697,1500.0
2011-03-07 11:30:00,20.73,20.73,20.67,20.67,4800.0,20.0407,20.0407,19.9827,19.9827,4800.0
2011-03-07 12:00:00,20.68,20.72,20.66,20.71,2700.0,19.9923,20.031,19.973,20.0213,2700.0
2011-03-07 12:30:00,20.7,20.7,20.66,20.66,1200.0,20.0117,20.0117,19.973,19.973,1200.0
2011-03-07 13:00:00,20.66,20.72,20.66,20.72,4800.0,19.973,20.031,19.973,20.031,4800.0
2011-03-07 13:30:00,20.72,20.75,20.72,20.75,3300.0,20.031,20.06,20.031,20.06,3300.0
2011-03-07 14:00:00,20.76,20.78,20.76,20.78,1800.0,20.0697,20.089,20.0697,20.089,1800.0
2011-03-07 14:30:00,20.82,20.84,20.82,20.84,900.0,20.1277,20.147,20.1277,20.147,900.0
2011-03-07 15:00:00,20.86,20.92,20.86,20.92,1800.0,20.1664,20.2244,20.1664,20.2244,1800.0
2011-03-07 15:30:00,20.93,20.94,20.88,20.88,10200.0,20.234,20.2437,20.1857,20.1857,10200.0
2011-03-08 09:30:00,20.87,20.89,20.75,20.83,5100.0,20.176,20.1954,20.06,20.1374,5100.0
2011-03-08 10:00:00,20.87,20.95,20.87,20.95,4200.0,20.176,20.2534,20.176,20.2534,4200.0
2011-03-08 10:30:00,21.07,21.09,21.07,21.09,900.0,20.3694,20.3887,20.3694,20.3887,900.0
2011-03-08 11:00:00,21.05,21.11,21.05,21.1,2700.0,20.35,20.408,20.35,20.3984,2700.0
2011-03-08 11:30:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-03-08 12:00:00,21.16,21.17,21.15,21.17,5700.0,20.4564,20.466,20.4467,20.466,5700.0
2011-03-08 12:30:00,21.14,21.15,21.13,21.13,1800.0,20.437,20.4467,20.4274,20.4274,1800.0
2011-03-08 13:00:00,21.13,21.13,21.12,21.12,3600.0,20.4274,20.4274,20.4177,20.4177,3600.0
2011-03-08 13:30:00,21.12,21.14,21.12,21.14,9000.0,20.4177,20.437,20.4177,20.437,9000.0
2011-03-08 14:00:00,21.1,21.1,21.06,21.08,2400.0,20.3984,20.3984,20.3597,20.379,2400.0
2011-03-08 14:30:00,21.08,21.09,21.07,21.09,28800.0,20.379,20.3887,20.3694,20.3887,28800.0
2011-03-08 15:00:00,21.17,21.2,21.17,21.2,12900.0,20.466,20.495,20.466,20.495,12900.0
2011-03-08 15:30:00,21.21,21.21,21.16,21.16,39900.0,20.5047,20.5047,20.4564,20.4564,39900.0
2011-03-09 09:30:00,21.15,21.2,21.09,21.2,2700.0,20.4467,20.495,20.3887,20.495,2700.0
2011-03-09 10:00:00,21.22,21.32,21.22,21.32,45600.0,20.5144,20.6111,20.5144,20.6111,45600.0
2011-03-09 10:30:00,21.31,21.33,21.26,21.26,4800.0,20.6014,20.6207,20.5531,20.5531,4800.0
2011-03-09 11:00:00,21.19,21.26,21.19,21.26,2700.0,20.4854,20.5531,20.4854,20.5531,2700.0
2011-03-09 11:30:00,21.25,21.25,21.25,21.25,300.0,20.5434,20.5434,20.5434,20.5434,300.0
2011-03-09 12:00:00,21.26,21.31,21.25,21.25,8400.0,20.5531,20.6014,20.5434,20.5434,8400.0
2011-03-09 12:30:00,21.27,21.27,21.25,21.25,1800.0,20.5627,20.5627,20.5434,20.5434,1800.0
2011-03-09 13:00:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2011-03-09 13:30:00,21.26,21.26,21.24,21.24,3000.0,20.5531,20.5531,20.5337,20.5337,3000.0
2011-03-09 14:00:00,21.23,21.27,21.22,21.24,91500.0,20.5241,20.5627,20.5144,20.5337,91500.0
2011-03-09 14:30:00,21.23,21.26,21.23,21.25,1200.0,20.5241,20.5531,20.5241,20.5434,1200.0
2011-03-09 15:00:00,21.25,21.26,21.25,21.25,7800.0,20.5434,20.5531,20.5434,20.5434,7800.0
2011-03-09 15:30:00,21.25,21.25,21.21,21.22,46200.0,20.5434,20.5434,20.5047,20.5144,46200.0
2011-03-10 09:30:00,21.22,21.22,20.98,20.98,17100.0,20.5144,20.5144,20.2824,20.2824,17100.0
2011-03-10 10:00:00,20.89,20.91,20.85,20.9,12300.0,20.1954,20.2147,20.1567,20.205,12300.0
2011-03-10 10:30:00,20.88,20.95,20.88,20.95,900.0,20.1857,20.2534,20.1857,20.2534,900.0
2011-03-10 11:00:00,20.98,21.03,20.98,21.03,4800.0,20.2824,20.3307,20.2824,20.3307,4800.0
2011-03-10 11:30:00,21.04,21.04,21.01,21.02,3000.0,20.3404,20.3404,20.3114,20.321,3000.0
2011-03-10 12:00:00,21.03,21.04,21.0,21.03,4200.0,20.3307,20.3404,20.3017,20.3307,4200.0
2011-03-10 12:30:00,21.04,21.06,21.01,21.06,2700.0,20.3404,20.3597,20.3114,20.3597,2700.0
2011-03-10 13:00:00,21.05,21.06,21.04,21.04,1200.0,20.35,20.3597,20.3404,20.3404,1200.0
2011-03-10 13:30:00,20.97,20.97,20.93,20.96,11100.0,20.2727,20.2727,20.234,20.263,11100.0
2011-03-10 14:00:00,20.94,20.96,20.94,20.94,2100.0,20.2437,20.263,20.2437,20.2437,2100.0
2011-03-10 14:30:00,20.98,21.0,20.98,20.99,900.0,20.2824,20.3017,20.2824,20.292,900.0
2011-03-10 15:00:00,21.0,21.0,20.91,20.93,4200.0,20.3017,20.3017,20.2147,20.234,4200.0
2011-03-10 15:30:00,20.93,20.99,20.93,20.94,32700.0,20.234,20.292,20.234,20.2437,32700.0
2011-03-11 09:30:00,20.72,21.05,20.72,21.05,7800.0,20.031,20.35,20.031,20.35,7800.0
2011-03-11 10:00:00,21.01,21.01,20.93,20.93,3300.0,20.3114,20.3114,20.234,20.234,3300.0
2011-03-11 10:30:00,20.91,20.91,20.88,20.88,2700.0,20.2147,20.2147,20.1857,20.1857,2700.0
2011-03-11 11:00:00,20.88,20.88,20.86,20.88,26700.0,20.1857,20.1857,20.1664,20.1857,26700.0
2011-03-11 11:30:00,20.93,20.95,20.92,20.95,3300.0,20.234,20.2534,20.2244,20.2534,3300.0
2011-03-11 12:00:00,21.04,21.04,21.04,21.04,300.0,20.3404,20.3404,20.3404,20.3404,300.0
2011-03-11 12:30:00,21.05,21.06,21.05,21.06,2700.0,20.35,20.3597,20.35,20.3597,2700.0
2011-03-11 13:00:00,21.06,21.06,21.06,21.06,600.0,20.3597,20.3597,20.3597,20.3597,600.0
2011-03-11 13:30:00,21.02,21.05,21.02,21.05,2100.0,20.321,20.35,20.321,20.35,2100.0
2011-03-11 14:00:00,21.04,21.05,21.04,21.05,4800.0,20.3404,20.35,20.3404,20.35,4800.0
2011-03-11 14:30:00,21.06,21.06,21.04,21.04,2400.0,20.3597,20.3597,20.3404,20.3404,2400.0
2011-03-11 15:00:00,21.07,21.08,21.07,21.08,1800.0,20.3694,20.379,20.3694,20.379,1800.0
2011-03-11 15:30:00,21.13,21.13,21.06,21.06,50700.0,20.4274,20.4274,20.3597,20.3597,50700.0
2011-03-14 09:30:00,20.9,21.1,20.9,21.1,48600.0,20.205,20.3984,20.205,20.3984,48600.0
2011-03-14 10:00:00,21.14,21.15,21.09,21.09,5700.0,20.437,20.4467,20.3887,20.3887,5700.0
2011-03-14 10:30:00,21.03,21.04,21.0,21.01,35700.0,20.3307,20.3404,20.3017,20.3114,35700.0
2011-03-14 11:00:00,20.98,20.99,20.89,20.89,4200.0,20.2824,20.292,20.1954,20.1954,4200.0
2011-03-14 11:30:00,20.9,20.92,20.89,20.89,2100.0,20.205,20.2244,20.1954,20.1954,2100.0
2011-03-14 12:00:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:30:00,20.88,20.9,20.88,20.9,600.0,20.1857,20.205,20.1857,20.205,600.0
2011-03-14 13:00:00,20.93,20.94,20.93,20.94,1500.0,20.234,20.2437,20.234,20.2437,1500.0
2011-03-14 13:30:00,20.96,20.96,20.95,20.95,600.0,20.263,20.263,20.2534,20.2534,600.0
2011-03-14 14:00:00,20.93,20.94,20.92,20.94,2400.0,20.234,20.2437,20.2244,20.2437,2400.0
2011-03-14 14:30:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-03-14 15:00:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-03-14 15:30:00,20.95,20.99,20.95,20.97,6000.0,20.2534,20.292,20.2534,20.2727,6000.0
2011-03-15 09:30:00,20.43,20.58,20.43,20.53,11100.0,19.7507,19.8957,19.7507,19.8473,11100.0
2011-03-15 10:00:00,20.54,20.63,20.5,20.63,26100.0,19.857,19.944,19.8183,19.944,26100.0
2011-03-15 10:30:00,20.63,20.72,20.63,20.67,66300.0,19.944,20.031,19.944,19.9827,66300.0
2011-03-15 11:00:00,20.67,20.68,20.64,20.68,52200.0,19.9827,19.9923,19.9537,19.9923,52200.0
2011-03-15 11:30:00,20.69,20.75,20.69,20.75,14400.0,20.002,20.06,20.002,20.06,14400.0
2011-03-15 12:00:00,20.77,20.8,20.77,20.8,4800.0,20.0793,20.1084,20.0793,20.1084,4800.0
2011-03-15 12:30:00,20.75,20.77,20.72,20.75,5700.0,20.06,20.0793,20.031,20.06,5700.0
2011-03-15 13:00:00,20.76,20.78,20.75,20.75,6000.0,20.0697,20.089,20.06,20.06,6000.0
2011-03-15 13:30:00,20.76,20.77,20.74,20.77,2100.0,20.0697,20.0793,20.0503,20.0793,2100.0
2011-03-15 14:00:00,20.77,20.8,20.74,20.79,16800.0,20.0793,20.1084,20.0503,20.0987,16800.0
2011-03-15 14:30:00,20.8,20.84,20.8,20.84,2400.0,20.1084,20.147,20.1084,20.147,2400.0
2011-03-15 15:00:00,20.86,20.86,20.84,20.84,2700.0,20.1664,20.1664,20.147,20.147,2700.0
2011-03-15 15:30:00,20.84,20.87,20.79,20.8,7800.0,20.147,20.176,20.0987,20.1084,7800.0
2011-03-16 09:30:00,20.7,20.85,20.62,20.85,6300.0,20.0117,20.1567,19.9343,20.1567,6300.0
2011-03-16 10:00:00,20.81,20.88,20.8,20.83,6600.0,20.118,20.1857,20.1084,20.1374,6600.0
2011-03-16 10:30:00,20.87,20.89,20.84,20.85,16200.0,20.176,20.1954,20.147,20.1567,16200.0
2011-03-16 11:00:00,20.76,20.8,20.67,20.73,23700.0,20.0697,20.1084,19.9827,20.0407,23700.0
2011-03-16 11:30:00,20.76,20.77,20.71,20.71,14700.0,20.0697,20.0793,20.0213,20.0213,14700.0
2011-03-16 12:00:00,20.72,20.77,20.7,20.76,50700.0,20.031,20.0793,20.0117,20.0697,50700.0
2011-03-16 12:30:00,20.74,20.79,20.72,20.79,3000.0,20.0503,20.0987,20.031,20.0987,3000.0
2011-03-16 13:00:00,20.79,20.8,20.75,20.75,1800.0,20.0987,20.1084,20.06,20.06,1800.0
2011-03-16 13:30:00,20.74,20.77,20.72,20.77,1800.0,20.0503,20.0793,20.031,20.0793,1800.0
2011-03-16 14:00:00,20.67,20.67,20.56,20.62,83700.0,19.9827,19.9827,19.8763,19.9343,83700.0
2011-03-16 14:30:00,20.61,20.75,20.6,20.75,25800.0,19.9247,20.06,19.915,20.06,25800.0
2011-03-16 15:00:00,20.74,20.74,20.69,20.69,19200.0,20.0503,20.0503,20.002,20.002,19200.0
2011-03-16 15:30:00,20.68,20.7,20.58,20.59,44700.0,19.9923,20.0117,19.8957,19.9053,44700.0
2011-03-17 09:30:00,20.89,20.89,20.74,20.78,34200.0,20.1954,20.1954,20.0503,20.089,34200.0
2011-03-17 10:00:00,20.76,20.76,20.72,20.75,17400.0,20.0697,20.0697,20.031,20.06,17400.0
2011-03-17 10:30:00,20.73,20.73,20.66,20.66,21600.0,20.0407,20.0407,19.973,19.973,21600.0
2011-03-17 11:00:00,20.67,20.7,20.67,20.69,27600.0,19.9827,20.0117,19.9827,20.002,27600.0
2011-03-17 11:30:00,20.67,20.68,20.65,20.68,4800.0,19.9827,19.9923,19.9633,19.9923,4800.0
2011-03-17 12:00:00,20.65,20.7,20.65,20.69,73500.0,19.9633,20.0117,19.9633,20.002,73500.0
2011-03-17 12:30:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-03-17 13:00:00,20.71,20.71,20.65,20.65,1500.0,20.0213,20.0213,19.9633,19.9633,1500.0
2011-03-17 13:30:00,20.64,20.65,20.64,20.65,1500.0,19.9537,19.9633,19.9537,19.9633,1500.0
2011-03-17 14:00:00,20.66,20.66,20.63,20.66,6300.0,19.973,19.973,19.944,19.973,6300.0
2011-03-17 14:30:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-17 15:00:00,20.66,20.66,20.62,20.62,1500.0,19.973,19.973,19.9343,19.9343,1500.0
2011-03-17 15:30:00,20.6,20.68,20.6,20.61,17700.0,19.915,19.9923,19.915,19.9247,17700.0
2011-03-18 09:30:00,20.72,20.81,20.72,20.8,111000.0,20.031,20.118,20.031,20.1084,111000.0
2011-03-18 10:00:00,20.78,20.78,20.76,20.76,4200.0,20.089,20.089,20.0697,20.0697,4200.0
2011-03-18 10:30:00,20.81,20.81,20.78,20.8,26700.0,20.118,20.118,20.089,20.1084,26700.0
2011-03-18 11:00:00,20.81,20.81,20.74,20.75,33600.0,20.118,20.118,20.0503,20.06,33600.0
2011-03-18 11:30:00,20.76,20.77,20.71,20.71,13800.0,20.0697,20.0793,20.0213,20.0213,13800.0
2011-03-18 12:00:00,20.76,20.77,20.74,20.77,3900.0,20.0697,20.0793,20.0503,20.0793,3900.0
2011-03-18 12:30:00,20.77,20.77,20.72,20.72,6300.0,20.0793,20.0793,20.031,20.031,6300.0
2011-03-18 13:00:00,20.72,20.74,20.72,20.73,5400.0,20.031,20.0503,20.031,20.0407,5400.0
2011-03-18 13:30:00,20.77,20.77,20.77,20.77,2100.0,20.0793,20.0793,20.0793,20.0793,2100.0
2011-03-18 14:00:00,20.76,20.76,20.72,20.72,4200.0,20.0697,20.0697,20.031,20.031,4200.0
2011-03-18 14:30:00,20.71,20.72,20.69,20.69,7500.0,20.0213,20.031,20.002,20.002,7500.0
2011-03-18 15:00:00,20.7,20.7,20.64,20.64,8400.0,20.0117,20.0117,19.9537,19.9537,8400.0
2011-03-18 15:30:00,20.66,20.71,20.65,20.7,18600.0,19.973,20.0213,19.9633,20.0117,18600.0
2011-03-21 09:30:00,20.95,20.96,20.94,20.95,3000.0,20.2534,20.263,20.2437,20.2534,3000.0
2011-03-21 10:00:00,20.97,20.97,20.9,20.9,1200.0,20.2727,20.2727,20.205,20.205,1200.0
2011-03-21 10:30:00,20.88,20.9,20.87,20.9,5100.0,20.1857,20.205,20.176,20.205,5100.0
2011-03-21 11:00:00,20.9,20.94,20.9,20.94,4200.0,20.205,20.2437,20.205,20.2437,4200.0
2011-03-21 11:30:00,20.9,20.9,20.9,20.9,600.0,20.205,20.205,20.205,20.205,600.0
2011-03-21 12:00:00,20.88,20.88,20.87,20.88,1500.0,20.1857,20.1857,20.176,20.1857,1500.0
2011-03-21 12:30:00,20.85,20.87,20.85,20.87,900.0,20.1567,20.176,20.1567,20.176,900.0
2011-03-21 13:00:00,20.83,20.84,20.82,20.82,2700.0,20.1374,20.147,20.1277,20.1277,2700.0
2011-03-21 13:30:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-21 14:00:00,20.88,20.88,20.86,20.86,1500.0,20.1857,20.1857,20.1664,20.1664,1500.0
2011-03-21 14:30:00,20.85,20.86,20.84,20.84,3000.0,20.1567,20.1664,20.147,20.147,3000.0
2011-03-21 15:00:00,20.83,20.84,20.79,20.8,199500.0,20.1374,20.147,20.0987,20.1084,199500.0
2011-03-21 15:30:00,20.81,20.83,20.81,20.83,13800.0,20.118,20.1374,20.118,20.1374,13800.0
2011-03-22 09:30:00,20.87,20.87,20.83,20.83,900.0,20.176,20.176,20.1374,20.1374,900.0
2011-03-22 10:00:00,20.72,20.72,20.72,20.72,12600.0,20.031,20.031,20.031,20.031,12600.0
2011-03-22 10:30:00,20.73,20.73,20.67,20.68,9600.0,20.0407,20.0407,19.9827,19.9923,9600.0
2011-03-22 11:00:00,20.67,20.67,20.65,20.66,92700.0,19.9827,19.9827,19.9633,19.973,92700.0
2011-03-22 11:30:00,20.65,20.69,20.65,20.68,13200.0,19.9633,20.002,19.9633,19.9923,13200.0
2011-03-22 12:00:00,20.69,20.69,20.69,20.69,900.0,20.002,20.002,20.002,20.002,900.0
2011-03-22 12:30:00,20.68,20.7,20.68,20.69,3000.0,19.9923,20.0117,19.9923,20.002,3000.0
2011-03-22 13:00:00,20.68,20.68,20.64,20.64,900.0,19.9923,19.9923,19.9537,19.9537,900.0
2011-03-22 13:30:00,20.65,20.67,20.65,20.67,2100.0,19.9633,19.9827,19.9633,19.9827,2100.0
2011-03-22 14:00:00,20.66,20.66,20.65,20.65,2100.0,19.973,19.973,19.9633,19.9633,2100.0
2011-03-22 14:30:00,20.66,20.67,20.66,20.66,1500.0,19.973,19.9827,19.973,19.973,1500.0
2011-03-22 15:00:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-03-22 15:30:00,20.71,20.71,20.7,20.7,27600.0,20.0213,20.0213,20.0117,20.0117,27600.0
2011-03-23 09:30:00,20.64,20.64,20.51,20.62,293700.0,19.9537,19.9537,19.828,19.9343,293700.0
2011-03-23 10:00:00,20.54,20.57,20.52,20.53,31200.0,19.857,19.886,19.8377,19.8473,31200.0
2011-03-23 10:30:00,20.55,20.55,20.48,20.49,89700.0,19.8667,19.8667,19.799,19.8087,89700.0
2011-03-23 11:00:00,20.51,20.6,20.51,20.53,80400.0,19.828,19.915,19.828,19.8473,80400.0
2011-03-23 11:30:00,20.6,20.65,20.55,20.57,475500.0,19.915,19.9633,19.8667,19.886,475500.0
2011-03-23 12:00:00,20.58,20.67,20.57,20.67,174000.0,19.8957,19.9827,19.886,19.9827,174000.0
2011-03-23 12:30:00,20.68,20.68,20.62,20.63,134400.0,19.9923,19.9923,19.9343,19.944,134400.0
2011-03-23 13:00:00,20.69,20.69,20.64,20.66,153600.0,20.002,20.002,19.9537,19.973,153600.0
2011-03-23 13:30:00,20.67,20.71,20.65,20.69,99600.0,19.9827,20.0213,19.9633,20.002,99600.0
2011-03-23 14:00:00,20.69,20.69,20.65,20.67,26100.0,20.002,20.002,19.9633,19.9827,26100.0
2011-03-23 14:30:00,20.67,20.73,20.65,20.72,210000.0,19.9827,20.0407,19.9633,20.031,210000.0
2011-03-23 15:00:00,20.72,20.74,20.69,20.73,125400.0,20.031,20.0503,20.002,20.0407,125400.0
2011-03-23 15:30:00,20.73,20.73,20.7,20.7,27300.0,20.0407,20.0407,20.0117,20.0117,27300.0
2011-03-24 09:30:00,20.83,20.84,20.78,20.78,7800.0,20.1374,20.147,20.089,20.089,7800.0
2011-03-24 10:00:00,20.79,20.88,20.79,20.88,25800.0,20.0987,20.1857,20.0987,20.1857,25800.0
2011-03-24 10:30:00,20.89,21.0,20.89,21.0,14400.0,20.1954,20.3017,20.1954,20.3017,14400.0
2011-03-24 11:00:00,21.0,21.01,20.98,21.01,19200.0,20.3017,20.3114,20.2824,20.3114,19200.0
2011-03-24 11:30:00,21.03,21.04,21.0,21.0,16500.0,20.3307,20.3404,20.3017,20.3017,16500.0
2011-03-24 12:00:00,21.02,21.02,21.02,21.02,1200.0,20.321,20.321,20.321,20.321,1200.0
2011-03-24 12:30:00,21.01,21.01,21.0,21.0,2400.0,20.3114,20.3114,20.3017,20.3017,2400.0
2011-03-24 13:00:00,21.0,21.0,20.99,20.99,14700.0,20.3017,20.3017,20.292,20.292,14700.0
2011-03-24 13:30:00,21.01,21.02,21.0,21.0,3300.0,20.3114,20.321,20.3017,20.3017,3300.0
2011-03-24 14:00:00,21.04,21.07,21.04,21.07,1200.0,20.3404,20.3694,20.3404,20.3694,1200.0
2011-03-24 14:30:00,21.08,21.08,21.07,21.08,2100.0,20.379,20.379,20.3694,20.379,2100.0
2011-03-24 15:00:00,21.09,21.12,21.09,21.12,3900.0,20.3887,20.4177,20.3887,20.4177,3900.0
2011-03-24 15:30:00,21.13,21.13,21.08,21.08,18600.0,20.4274,20.4274,20.379,20.379,18600.0
2011-03-25 09:30:00,21.2,21.2,21.09,21.11,4200.0,20.495,20.495,20.3887,20.408,4200.0
2011-03-25 10:00:00,21.13,21.14,21.13,21.14,1200.0,20.4274,20.437,20.4274,20.437,1200.0
2011-03-25 10:30:00,21.18,21.26,21.18,21.26,12900.0,20.4757,20.5531,20.4757,20.5531,12900.0
2011-03-25 11:00:00,21.28,21.31,21.28,21.31,5100.0,20.5724,20.6014,20.5724,20.6014,5100.0
2011-03-25 11:30:00,21.33,21.35,21.33,21.34,4500.0,20.6207,20.6401,20.6207,20.6304,4500.0
2011-03-25 12:00:00,21.34,21.34,21.31,21.32,3000.0,20.6304,20.6304,20.6014,20.6111,3000.0
2011-03-25 12:30:00,21.31,21.31,21.26,21.26,1500.0,20.6014,20.6014,20.5531,20.5531,1500.0
2011-03-25 13:00:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 13:30:00,21.29,21.3,21.26,21.26,4200.0,20.5821,20.5917,20.5531,20.5531,4200.0
2011-03-25 14:00:00,21.26,21.26,21.21,21.21,16500.0,20.5531,20.5531,20.5047,20.5047,16500.0
2011-03-25 14:30:00,21.2,21.24,21.2,21.23,11700.0,20.495,20.5337,20.495,20.5241,11700.0
2011-03-25 15:00:00,21.23,21.25,21.16,21.16,8100.0,20.5241,20.5434,20.4564,20.4564,8100.0
2011-03-25 15:30:00,21.15,21.17,21.14,21.14,14700.0,20.4467,20.466,20.437,20.437,14700.0
2011-03-28 09:30:00,21.14,21.21,21.14,21.21,2400.0,20.437,20.5047,20.437,20.5047,2400.0
2011-03-28 10:00:00,21.2,21.21,21.18,21.21,2100.0,20.495,20.5047,20.4757,20.5047,2100.0
2011-03-28 10:30:00,21.2,21.2,21.19,21.19,1800.0,20.495,20.495,20.4854,20.4854,1800.0
2011-03-28 11:00:00,21.15,21.19,21.15,21.19,2100.0,20.4467,20.4854,20.4467,20.4854,2100.0
2011-03-28 11:30:00,21.18,21.18,21.18,21.18,2100.0,20.4757,20.4757,20.4757,20.4757,2100.0
2011-03-28 12:00:00,21.24,21.24,21.24,21.24,300.0,20.5337,20.5337,20.5337,20.5337,300.0
2011-03-28 12:30:00,21.22,21.24,21.22,21.24,1500.0,20.5144,20.5337,20.5144,20.5337,1500.0
2011-03-28 13:00:00,21.24,21.24,21.22,21.22,12300.0,20.5337,20.5337,20.5144,20.5144,12300.0
2011-03-28 13:30:00,21.22,21.22,21.19,21.19,5100.0,20.5144,20.5144,20.4854,20.4854,5100.0
2011-03-28 14:00:00,21.16,21.18,21.16,21.18,2100.0,20.4564,20.4757,20.4564,20.4757,2100.0
2011-03-28 14:30:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 15:00:00,21.16,21.19,21.16,21.18,8700.0,20.4564,20.4854,20.4564,20.4757,8700.0
2011-03-28 15:30:00,21.15,21.16,21.1,21.11,23100.0,20.4467,20.4564,20.3984,20.408,23100.0
2011-03-29 09:30:00,21.07,21.22,21.07,21.16,2400.0,20.3694,20.5144,20.3694,20.4564,2400.0
2011-03-29 10:00:00,21.31,21.36,21.31,21.34,6600.0,20.6014,20.6497,20.6014,20.6304,6600.0
2011-03-29 10:30:00,21.33,21.33,21.29,21.32,47700.0,20.6207,20.6207,20.5821,20.6111,47700.0
2011-03-29 11:00:00,21.33,21.38,21.33,21.36,4800.0,20.6207,20.6691,20.6207,20.6497,4800.0
2011-03-29 11:30:00,21.33,21.35,21.33,21.35,900.0,20.6207,20.6401,20.6207,20.6401,900.0
2011-03-29 12:00:00,21.33,21.34,21.33,21.34,600.0,20.6207,20.6304,20.6207,20.6304,600.0
2011-03-29 12:30:00,21.35,21.35,21.35,21.35,3900.0,20.6401,20.6401,20.6401,20.6401,3900.0
2011-03-29 13:00:00,21.36,21.37,21.36,21.36,1200.0,20.6497,20.6594,20.6497,20.6497,1200.0
2011-03-29 13:30:00,21.38,21.41,21.38,21.41,30900.0,20.6691,20.6981,20.6691,20.6981,30900.0
2011-03-29 14:00:00,21.41,21.44,21.41,21.43,12300.0,20.6981,20.7271,20.6981,20.7174,12300.0
2011-03-29 14:30:00,21.43,21.45,21.43,21.45,23700.0,20.7174,20.7367,20.7174,20.7367,23700.0
2011-03-29 15:00:00,21.45,21.48,21.45,21.48,18300.0,20.7367,20.7657,20.7367,20.7657,18300.0
2011-03-29 15:30:00,21.48,21.5,21.46,21.49,34800.0,20.7657,20.7851,20.7464,20.7754,34800.0
2011-03-30 09:30:00,21.74,21.93,21.69,21.93,985500.0,21.0171,21.2008,20.9688,21.2008,985500.0
2011-03-30 10:00:00,21.93,21.99,21.92,21.93,153600.0,21.2008,21.2588,21.1911,21.2008,153600.0
2011-03-30 10:30:00,21.93,21.93,21.88,21.93,34800.0,21.2008,21.2008,21.1524,21.2008,34800.0
2011-03-30 11:00:00,21.93,22.02,21.93,22.0,21600.0,21.2008,21.2878,21.2008,21.2684,21600.0
2011-03-30 11:30:00,22.0,22.0,21.97,21.97,10500.0,21.2684,21.2684,21.2394,21.2394,10500.0
2011-03-30 12:00:00,21.99,21.99,21.97,21.97,19800.0,21.2588,21.2588,21.2394,21.2394,19800.0
2011-03-30 12:30:00,21.97,21.98,21.97,21.98,12000.0,21.2394,21.2491,21.2394,21.2491,12000.0
2011-03-30 13:00:00,21.98,22.01,21.98,21.98,460200.0,21.2491,21.2781,21.2491,21.2491,460200.0
2011-03-30 13:30:00,21.98,21.99,21.96,21.96,10500.0,21.2491,21.2588,21.2298,21.2298,10500.0
2011-03-30 14:00:00,21.96,22.01,21.96,22.01,9000.0,21.2298,21.2781,21.2298,21.2781,9000.0
2011-03-30 14:30:00,22.02,22.03,22.0,22.02,15300.0,21.2878,21.2974,21.2684,21.2878,15300.0
2011-03-30 15:00:00,22.01,22.04,22.01,22.04,27600.0,21.2781,21.3071,21.2781,21.3071,27600.0
2011-03-30 15:30:00,22.03,22.04,21.99,22.0,49200.0,21.2974,21.3071,21.2588,21.2684,49200.0
2011-03-31 09:30:00,22.06,22.15,22.05,22.1,46500.0,21.3265,21.4135,21.3168,21.3651,46500.0
2011-03-31 10:00:00,22.11,22.15,22.08,22.14,54900.0,21.3748,21.4135,21.3458,21.4038,54900.0
2011-03-31 10:30:00,22.15,22.17,22.13,22.14,36300.0,21.4135,21.4328,21.3941,21.4038,36300.0
2011-03-31 11:00:00,22.15,22.15,22.1,22.11,25500.0,21.4135,21.4135,21.3651,21.3748,25500.0
2011-03-31 11:30:00,22.1,22.11,22.08,22.1,18600.0,21.3651,21.3748,21.3458,21.3651,18600.0
2011-03-31 12:00:00,22.11,22.13,22.11,22.12,5100.0,21.3748,21.3941,21.3748,21.3845,5100.0
2011-03-31 12:30:00,22.15,22.15,22.13,22.14,2700.0,21.4135,21.4135,21.3941,21.4038,2700.0
2011-03-31 13:00:00,22.16,22.16,22.14,22.15,2700.0,21.4231,21.4231,21.4038,21.4135,2700.0
2011-03-31 13:30:00,22.14,22.16,22.14,22.16,3300.0,21.4038,21.4231,21.4038,21.4231,3300.0
2011-03-31 14:00:00,22.16,22.2,22.16,22.18,11100.0,21.4231,21.4618,21.4231,21.4425,11100.0
2011-03-31 14:30:00,22.18,22.2,22.18,22.2,2100.0,21.4425,21.4618,21.4425,21.4618,2100.0
2011-03-31 15:00:00,22.19,22.22,22.19,22.22,7800.0,21.4521,21.4811,21.4521,21.4811,7800.0
2011-03-31 15:30:00,22.22,22.26,22.2,22.26,46500.0,21.4811,21.5198,21.4618,21.5198,46500.0
2011-04-01 09:30:00,22.4,22.4,22.28,22.3,464700.0,21.6551,21.6551,21.5391,21.5585,464700.0
2011-04-01 10:00:00,22.3,22.38,22.28,22.36,100500.0,21.5585,21.6358,21.5391,21.6165,100500.0
2011-04-01 10:30:00,22.41,22.41,22.37,22.38,5700.0,21.6648,21.6648,21.6261,21.6358,5700.0
2011-04-01 11:00:00,22.39,22.39,22.37,22.37,9900.0,21.6455,21.6455,21.6261,21.6261,9900.0
2011-04-01 11:30:00,22.39,22.39,22.37,22.37,225900.0,21.6455,21.6455,21.6261,21.6261,225900.0
2011-04-01 12:00:00,22.37,22.38,22.35,22.38,25500.0,21.6261,21.6358,21.6068,21.6358,25500.0
2011-04-01 12:30:00,22.38,22.4,22.36,22.38,93900.0,21.6358,21.6551,21.6165,21.6358,93900.0
2011-04-01 13:00:00,22.38,22.38,22.37,22.37,2400.0,21.6358,21.6358,21.6261,21.6261,2400.0
2011-04-01 13:30:00,22.38,22.4,22.38,22.38,18000.0,21.6358,21.6551,21.6358,21.6358,18000.0
2011-04-01 14:00:00,22.4,22.4,22.39,22.39,20100.0,21.6551,21.6551,21.6455,21.6455,20100.0
2011-04-01 14:30:00,22.38,22.38,22.33,22.34,49200.0,21.6358,21.6358,21.5875,21.5971,49200.0
2011-04-01 15:00:00,22.35,22.36,22.31,22.36,3300.0,21.6068,21.6165,21.5681,21.6165,3300.0
2011-04-01 15:30:00,22.36,22.41,22.35,22.4,19500.0,21.6165,21.6648,21.6068,21.6551,19500.0
2011-04-04 09:30:00,22.51,22.53,22.43,22.43,30000.0,21.7615,21.7808,21.6841,21.6841,30000.0
2011-04-04 10:00:00,22.42,22.43,22.42,22.43,6900.0,21.6745,21.6841,21.6745,21.6841,6900.0
2011-04-04 10:30:00,22.44,22.47,22.44,22.45,18300.0,21.6938,21.7228,21.6938,21.7035,18300.0
2011-04-04 11:00:00,22.45,22.49,22.45,22.49,10500.0,21.7035,21.7422,21.7035,21.7422,10500.0
2011-04-04 11:30:00,22.49,22.5,22.47,22.49,22500.0,21.7422,21.7518,21.7228,21.7422,22500.0
2011-04-04 12:00:00,22.49,22.49,22.48,22.48,1200.0,21.7422,21.7422,21.7325,21.7325,1200.0
2011-04-04 12:30:00,22.48,22.48,22.43,22.43,9000.0,21.7325,21.7325,21.6841,21.6841,9000.0
2011-04-04 13:00:00,22.43,22.43,22.42,22.42,2400.0,21.6841,21.6841,21.6745,21.6745,2400.0
2011-04-04 13:30:00,22.42,22.43,22.4,22.42,20100.0,21.6745,21.6841,21.6551,21.6745,20100.0
2011-04-04 14:00:00,22.42,22.45,22.42,22.43,6300.0,21.6745,21.7035,21.6745,21.6841,6300.0
2011-04-04 14:30:00,22.43,22.44,22.41,22.41,60900.0,21.6841,21.6938,21.6648,21.6648,60900.0
2011-04-04 15:00:00,22.41,22.41,22.4,22.4,24000.0,21.6648,21.6648,21.6551,21.6551,24000.0
2011-04-04 15:30:00,22.4,22.45,22.4,22.42,37500.0,21.6551,21.7035,21.6551,21.6745,37500.0
2011-04-05 09:30:00,22.5,22.64,22.49,22.63,141600.0,21.7518,21.8872,21.7422,21.8775,141600.0
2011-04-05 10:00:00,22.62,22.67,22.57,22.67,77700.0,21.8678,21.9162,21.8195,21.9162,77700.0
2011-04-05 10:30:00,22.71,22.73,22.7,22.73,6000.0,21.9548,21.9742,21.9452,21.9742,6000.0
2011-04-05 11:00:00,22.75,22.77,22.75,22.77,13800.0,21.9935,22.0128,21.9935,22.0128,13800.0
2011-04-05 11:30:00,22.77,22.83,22.77,22.83,9600.0,22.0128,22.0708,22.0128,22.0708,9600.0
2011-04-05 12:00:00,22.8,22.81,22.78,22.8,39900.0,22.0418,22.0515,22.0225,22.0418,39900.0
2011-04-05 12:30:00,22.8,22.85,22.79,22.85,35700.0,22.0418,22.0902,22.0322,22.0902,35700.0
2011-04-05 13:00:00,22.86,22.87,22.83,22.85,12300.0,22.0999,22.1095,22.0708,22.0902,12300.0
2011-04-05 13:30:00,22.85,22.88,22.85,22.87,20100.0,22.0902,22.1192,22.0902,22.1095,20100.0
2011-04-05 14:00:00,22.87,22.87,22.82,22.84,24000.0,22.1095,22.1095,22.0612,22.0805,24000.0
2011-04-05 14:30:00,22.85,22.85,22.79,22.81,42000.0,22.0902,22.0902,22.0322,22.0515,42000.0
2011-04-05 15:00:00,22.81,22.81,22.76,22.76,9000.0,22.0515,22.0515,22.0032,22.0032,9000.0
2011-04-05 15:30:00,22.76,22.78,22.74,22.77,60000.0,22.0032,22.0225,21.9838,22.0128,60000.0
2011-04-06 09:30:00,22.87,22.98,22.87,22.91,72300.0,22.1095,22.2159,22.1095,22.1482,72300.0
2011-04-06 10:00:00,22.92,22.97,22.91,22.93,934200.0,22.1579,22.2062,22.1482,22.1675,934200.0
2011-04-06 10:30:00,22.93,22.97,22.9,22.91,219900.0,22.1675,22.2062,22.1385,22.1482,219900.0
2011-04-06 11:00:00,22.91,22.91,22.81,22.82,87000.0,22.1482,22.1482,22.0515,22.0612,87000.0
2011-04-06 11:30:00,22.83,22.83,22.77,22.78,69000.0,22.0708,22.0708,22.0128,22.0225,69000.0
2011-04-06 12:00:00,22.75,22.77,22.74,22.75,71700.0,21.9935,22.0128,21.9838,21.9935,71700.0
2011-04-06 12:30:00,22.71,22.72,22.71,22.71,13500.0,21.9548,21.9645,21.9548,21.9548,13500.0
2011-04-06 13:00:00,22.7,22.73,22.7,22.72,13200.0,21.9452,21.9742,21.9452,21.9645,13200.0
2011-04-06 13:30:00,22.72,22.73,22.71,22.72,13500.0,21.9645,21.9742,21.9548,21.9645,13500.0
2011-04-06 14:00:00,22.75,22.79,22.75,22.79,1800.0,21.9935,22.0322,21.9935,22.0322,1800.0
2011-04-06 14:30:00,22.78,22.82,22.78,22.81,6000.0,22.0225,22.0612,22.0225,22.0515,6000.0
2011-04-06 15:00:00,22.81,22.82,22.8,22.8,1800.0,22.0515,22.0612,22.0418,22.0418,1800.0
2011-04-06 15:30:00,22.79,22.81,22.79,22.8,32700.0,22.0322,22.0515,22.0322,22.0418,32700.0
2011-04-07 09:30:00,22.96,22.96,22.75,22.88,61800.0,22.1965,22.1965,21.9935,22.1192,61800.0
2011-04-07 10:00:00,22.9,22.9,22.84,22.84,6900.0,22.1385,22.1385,22.0805,22.0805,6900.0
2011-04-07 10:30:00,22.84,22.85,22.68,22.78,20400.0,22.0805,22.0902,21.9258,22.0225,20400.0
2011-04-07 11:00:00,22.78,22.82,22.77,22.77,31500.0,22.0225,22.0612,22.0128,22.0128,31500.0
2011-04-07 11:30:00,22.76,22.76,22.67,22.67,143100.0,22.0032,22.0032,21.9162,21.9162,143100.0
2011-04-07 12:00:00,22.74,22.78,22.72,22.77,24900.0,21.9838,22.0225,21.9645,22.0128,24900.0
2011-04-07 12:30:00,22.76,22.81,22.76,22.79,2700.0,22.0032,22.0515,22.0032,22.0322,2700.0
2011-04-07 13:00:00,22.79,22.81,22.76,22.76,29100.0,22.0322,22.0515,22.0032,22.0032,29100.0
2011-04-07 13:30:00,22.76,22.76,22.73,22.73,3600.0,22.0032,22.0032,21.9742,21.9742,3600.0
2011-04-07 14:00:00,22.75,22.75,22.73,22.73,5400.0,21.9935,21.9935,21.9742,21.9742,5400.0
2011-04-07 14:30:00,22.74,22.75,22.73,22.75,7800.0,21.9838,21.9935,21.9742,21.9935,7800.0
2011-04-07 15:00:00,22.74,22.74,22.73,22.73,11400.0,21.9838,21.9838,21.9742,21.9742,11400.0
2011-04-07 15:30:00,22.72,22.75,22.71,22.73,15300.0,21.9645,21.9935,21.9548,21.9742,15300.0
2011-04-08 09:30:00,22.96,22.96,22.76,22.8,100500.0,22.1965,22.1965,22.0032,22.0418,100500.0
2011-04-08 10:00:00,22.81,22.81,22.78,22.78,81900.0,22.0515,22.0515,22.0225,22.0225,81900.0
2011-04-08 10:30:00,22.76,22.79,22.75,22.76,6600.0,22.0032,22.0322,21.9935,22.0032,6600.0
2011-04-08 11:00:00,22.73,22.75,22.73,22.75,25500.0,21.9742,21.9935,21.9742,21.9935,25500.0
2011-04-08 11:30:00,22.75,22.82,22.75,22.8,40500.0,21.9935,22.0612,21.9935,22.0418,40500.0
2011-04-08 12:00:00,22.79,22.79,22.78,22.78,600.0,22.0322,22.0322,22.0225,22.0225,600.0
2011-04-08 12:30:00,22.78,22.83,22.78,22.79,4500.0,22.0225,22.0708,22.0225,22.0322,4500.0
2011-04-08 13:00:00,22.8,22.82,22.8,22.82,900.0,22.0418,22.0612,22.0418,22.0612,900.0
2011-04-08 13:30:00,22.8,22.8,22.8,22.8,1200.0,22.0418,22.0418,22.0418,22.0418,1200.0
2011-04-08 14:00:00,22.78,22.79,22.74,22.75,1500.0,22.0225,22.0322,21.9838,21.9935,1500.0
2011-04-08 14:30:00,22.74,22.74,22.65,22.65,35400.0,21.9838,21.9838,21.8968,21.8968,35400.0
2011-04-08 15:00:00,22.64,22.68,22.64,22.66,20100.0,21.8872,21.9258,21.8872,21.9065,20100.0
2011-04-08 15:30:00,22.7,22.74,22.69,22.72,163500.0,21.9452,21.9838,21.9355,21.9645,163500.0
2011-04-11 09:30:00,22.87,22.87,22.74,22.79,71100.0,22.1095,22.1095,21.9838,22.0322,71100.0
2011-04-11 10:00:00,22.81,22.83,22.79,22.79,15600.0,22.0515,22.0708,22.0322,22.0322,15600.0
2011-04-11 10:30:00,22.77,22.8,22.77,22.8,4800.0,22.0128,22.0418,22.0128,22.0418,4800.0
2011-04-11 11:00:00,22.78,22.83,22.78,22.78,33900.0,22.0225,22.0708,22.0225,22.0225,33900.0
2011-04-11 11:30:00,22.77,22.77,22.72,22.72,13500.0,22.0128,22.0128,21.9645,21.9645,13500.0
2011-04-11 12:00:00,22.7,22.72,22.7,22.71,12900.0,21.9452,21.9645,21.9452,21.9548,12900.0
2011-04-11 12:30:00,22.72,22.72,22.67,22.67,37800.0,21.9645,21.9645,21.9162,21.9162,37800.0
2011-04-11 13:00:00,22.65,22.65,22.6,22.65,33000.0,21.8968,21.8968,21.8485,21.8968,33000.0
2011-04-11 13:30:00,22.64,22.67,22.64,22.67,2400.0,21.8872,21.9162,21.8872,21.9162,2400.0
2011-04-11 14:00:00,22.67,22.74,22.67,22.74,37800.0,21.9162,21.9838,21.9162,21.9838,37800.0
2011-04-11 14:30:00,22.75,22.75,22.73,22.75,2400.0,21.9935,21.9935,21.9742,21.9935,2400.0
2011-04-11 15:00:00,22.7,22.7,22.66,22.7,21000.0,21.9452,21.9452,21.9065,21.9452,21000.0
2011-04-11 15:30:00,22.69,22.76,22.69,22.76,28200.0,21.9355,22.0032,21.9355,22.0032,28200.0
2011-04-12 09:30:00,22.67,22.71,22.6,22.7,7500.0,21.9162,21.9548,21.8485,21.9452,7500.0
2011-04-12 10:00:00,22.68,22.72,22.62,22.67,20400.0,21.9258,21.9645,21.8678,21.9162,20400.0
2011-04-12 10:30:00,22.67,22.68,22.62,22.63,39000.0,21.9162,21.9258,21.8678,21.8775,39000.0
2011-04-12 11:00:00,22.62,22.66,22.61,22.64,10500.0,21.8678,21.9065,21.8582,21.8872,10500.0
2011-04-12 11:30:00,22.67,22.7,22.67,22.7,6300.0,21.9162,21.9452,21.9162,21.9452,6300.0
2011-04-12 12:00:00,22.7,22.72,22.69,22.72,2100.0,21.9452,21.9645,21.9355,21.9645,2100.0
2011-04-12 12:30:00,22.73,22.73,22.69,22.69,8400.0,21.9742,21.9742,21.9355,21.9355,8400.0
2011-04-12 13:00:00,22.69,22.69,22.67,22.67,1500.0,21.9355,21.9355,21.9162,21.9162,1500.0
2011-04-12 13:30:00,22.7,22.72,22.69,22.72,1500.0,21.9452,21.9645,21.9355,21.9645,1500.0
2011-04-12 14:00:00,22.71,22.74,22.71,22.72,15000.0,21.9548,21.9838,21.9548,21.9645,15000.0
2011-04-12 14:30:00,22.7,22.72,22.68,22.7,13500.0,21.9452,21.9645,21.9258,21.9452,13500.0
2011-04-12 15:00:00,22.7,22.7,22.67,22.67,24900.0,21.9452,21.9452,21.9162,21.9162,24900.0
2011-04-12 15:30:00,22.66,22.74,22.66,22.73,24000.0,21.9065,21.9838,21.9065,21.9742,24000.0
2011-04-13 09:30:00,22.89,22.89,22.83,22.88,7200.0,22.1289,22.1289,22.0708,22.1192,7200.0
2011-04-13 10:00:00,22.86,22.89,22.82,22.88,12900.0,22.0999,22.1289,22.0612,22.1192,12900.0
2011-04-13 10:30:00,22.88,22.96,22.88,22.96,3900.0,22.1192,22.1965,22.1192,22.1965,3900.0
2011-04-13 11:00:00,22.93,22.93,22.87,22.87,7200.0,22.1675,22.1675,22.1095,22.1095,7200.0
2011-04-13 11:30:00,22.85,22.85,22.77,22.77,3600.0,22.0902,22.0902,22.0128,22.0128,3600.0
2011-04-13 12:00:00,22.8,22.85,22.8,22.85,900.0,22.0418,22.0902,22.0418,22.0902,900.0
2011-04-13 12:30:00,22.81,22.82,22.77,22.77,7200.0,22.0515,22.0612,22.0128,22.0128,7200.0
2011-04-13 13:00:00,22.76,22.78,22.76,22.76,33900.0,22.0032,22.0225,22.0032,22.0032,33900.0
2011-04-13 13:30:00,22.75,22.76,22.73,22.73,15300.0,21.9935,22.0032,21.9742,21.9742,15300.0
2011-04-13 14:00:00,22.75,22.78,22.75,22.78,40500.0,21.9935,22.0225,21.9935,22.0225,40500.0
2011-04-13 14:30:00,22.79,22.84,22.77,22.84,7800.0,22.0322,22.0805,22.0128,22.0805,7800.0
2011-04-13 15:00:00,22.83,22.89,22.82,22.87,243000.0,22.0708,22.1289,22.0612,22.1095,243000.0
2011-04-13 15:30:00,22.87,22.91,22.85,22.91,58800.0,22.1095,22.1482,22.0902,22.1482,58800.0
2011-04-14 09:30:00,22.78,22.93,22.72,22.91,18000.0,22.0225,22.1675,21.9645,22.1482,18000.0
2011-04-14 10:00:00,22.93,22.96,22.91,22.92,7800.0,22.1675,22.1965,22.1482,22.1579,7800.0
2011-04-14 10:30:00,22.91,22.95,22.91,22.91,7800.0,22.1482,22.1869,22.1482,22.1482,7800.0
2011-04-14 11:00:00,22.96,22.96,22.9,22.9,9000.0,22.1965,22.1965,22.1385,22.1385,9000.0
2011-04-14 11:30:00,22.91,22.96,22.9,22.94,5100.0,22.1482,22.1965,22.1385,22.1772,5100.0
2011-04-14 12:00:00,22.95,23.04,22.95,23.01,17400.0,22.1869,22.2739,22.1869,22.2449,17400.0
2011-04-14 12:30:00,23.02,23.02,23.0,23.0,3000.0,22.2545,22.2545,22.2352,22.2352,3000.0
2011-04-14 13:00:00,23.02,23.17,22.99,23.14,66000.0,22.2545,22.3995,22.2255,22.3705,66000.0
2011-04-14 13:30:00,23.12,23.16,23.1,23.1,7500.0,22.3512,22.3899,22.3319,22.3319,7500.0
2011-04-14 14:00:00,23.11,23.18,23.1,23.18,66000.0,22.3415,22.4092,22.3319,22.4092,66000.0
2011-04-14 14:30:00,23.2,23.25,23.2,23.22,53400.0,22.4285,22.4769,22.4285,22.4479,53400.0
2011-04-14 15:00:00,23.23,23.26,23.23,23.25,31800.0,22.4575,22.4865,22.4575,22.4769,31800.0
2011-04-14 15:30:00,23.25,23.29,23.21,23.29,55500.0,22.4769,22.5156,22.4382,22.5156,55500.0
2011-04-15 09:30:00,23.33,23.44,23.26,23.33,40800.0,22.5542,22.6606,22.4865,22.5542,40800.0
2011-04-15 10:00:00,23.37,23.48,23.37,23.48,27900.0,22.5929,22.6992,22.5929,22.6992,27900.0
2011-04-15 10:30:00,23.49,23.5,23.38,23.47,13800.0,22.7089,22.7186,22.6026,22.6896,13800.0
2011-04-15 11:00:00,23.5,23.5,23.45,23.5,11400.0,22.7186,22.7186,22.6702,22.7186,11400.0
2011-04-15 11:30:00,23.5,23.56,23.48,23.52,7800.0,22.7186,22.7766,22.6992,22.7379,7800.0
2011-04-15 12:00:00,23.54,23.57,23.53,23.55,3600.0,22.7572,22.7862,22.7476,22.7669,3600.0
2011-04-15 12:30:00,23.56,23.63,23.56,23.63,22500.0,22.7766,22.8442,22.7766,22.8442,22500.0
2011-04-15 13:00:00,23.61,23.62,23.55,23.56,6900.0,22.8249,22.8346,22.7669,22.7766,6900.0
2011-04-15 13:30:00,23.56,23.57,23.54,23.57,13200.0,22.7766,22.7862,22.7572,22.7862,13200.0
2011-04-15 14:00:00,23.58,23.59,23.57,23.59,7800.0,22.7959,22.8056,22.7862,22.8056,7800.0
2011-04-15 14:30:00,23.6,23.68,23.6,23.68,89700.0,22.8152,22.8926,22.8152,22.8926,89700.0
2011-04-15 15:00:00,23.68,23.7,23.66,23.68,57600.0,22.8926,22.9119,22.8732,22.8926,57600.0
2011-04-15 15:30:00,23.69,23.79,23.68,23.79,83700.0,22.9023,22.9989,22.8926,22.9989,83700.0
2011-04-18 09:30:00,23.68,23.68,23.39,23.46,278700.0,22.8926,22.8926,22.6122,22.6799,278700.0
2011-04-18 10:00:00,23.4,23.44,23.27,23.42,75300.0,22.6219,22.6606,22.4962,22.6412,75300.0
2011-04-18 10:30:00,23.42,23.43,23.32,23.33,60600.0,22.6412,22.6509,22.5446,22.5542,60600.0
2011-04-18 11:00:00,23.33,23.33,23.28,23.32,13800.0,22.5542,22.5542,22.5059,22.5446,13800.0
2011-04-18 11:30:00,23.31,23.37,23.31,23.37,23700.0,22.5349,22.5929,22.5349,22.5929,23700.0
2011-04-18 12:00:00,23.37,23.41,23.36,23.41,9000.0,22.5929,22.6316,22.5832,22.6316,9000.0
2011-04-18 12:30:00,23.4,23.44,23.4,23.42,24300.0,22.6219,22.6606,22.6219,22.6412,24300.0
2011-04-18 13:00:00,23.42,23.44,23.4,23.44,34800.0,22.6412,22.6606,22.6219,22.6606,34800.0
2011-04-18 13:30:00,23.44,23.5,23.43,23.49,91200.0,22.6606,22.7186,22.6509,22.7089,91200.0
2011-04-18 14:00:00,23.48,23.5,23.44,23.49,56400.0,22.6992,22.7186,22.6606,22.7089,56400.0
2011-04-18 14:30:00,23.5,23.58,23.49,23.56,26700.0,22.7186,22.7959,22.7089,22.7766,26700.0
2011-04-18 15:00:00,23.56,23.58,23.52,23.54,36600.0,22.7766,22.7959,22.7379,22.7572,36600.0
2011-04-18 15:30:00,23.53,23.55,23.46,23.55,120600.0,22.7476,22.7669,22.6799,22.7669,120600.0
2011-04-19 09:30:00,23.67,23.67,23.49,23.49,126900.0,22.8829,22.8829,22.7089,22.7089,126900.0
2011-04-19 10:00:00,23.46,23.46,23.41,23.43,19200.0,22.6799,22.6799,22.6316,22.6509,19200.0
2011-04-19 10:30:00,23.42,23.43,23.32,23.34,13200.0,22.6412,22.6509,22.5446,22.5639,13200.0
2011-04-19 11:00:00,23.33,23.34,23.23,23.24,20100.0,22.5542,22.5639,22.4575,22.4672,20100.0
2011-04-19 11:30:00,23.24,23.3,23.24,23.29,77400.0,22.4672,22.5252,22.4672,22.5156,77400.0
2011-04-19 12:00:00,23.29,23.29,23.25,23.25,10800.0,22.5156,22.5156,22.4769,22.4769,10800.0
2011-04-19 12:30:00,23.25,23.25,23.24,23.25,15300.0,22.4769,22.4769,22.4672,22.4769,15300.0
2011-04-19 13:00:00,23.25,23.29,23.25,23.29,6600.0,22.4769,22.5156,22.4769,22.5156,6600.0
2011-04-19 13:30:00,23.28,23.33,23.28,23.31,11100.0,22.5059,22.5542,22.5059,22.5349,11100.0
2011-04-19 14:00:00,23.31,23.33,23.3,23.32,18300.0,22.5349,22.5542,22.5252,22.5446,18300.0
2011-04-19 14:30:00,23.33,23.33,23.31,23.33,12600.0,22.5542,22.5542,22.5349,22.5542,12600.0
2011-04-19 15:00:00,23.32,23.38,23.32,23.36,52500.0,22.5446,22.6026,22.5446,22.5832,52500.0
2011-04-19 15:30:00,23.36,23.37,23.33,23.35,90600.0,22.5832,22.5929,22.5542,22.5736,90600.0
2011-04-20 09:30:00,23.72,23.72,23.58,23.61,69900.0,22.9313,22.9313,22.7959,22.8249,69900.0
2011-04-20 10:00:00,23.64,23.73,23.62,23.73,31500.0,22.8539,22.9409,22.8346,22.9409,31500.0
2011-04-20 10:30:00,23.73,23.75,23.73,23.75,25200.0,22.9409,22.9603,22.9409,22.9603,25200.0
2011-04-20 11:00:00,23.75,23.77,23.72,23.73,420300.0,22.9603,22.9796,22.9313,22.9409,420300.0
2011-04-20 11:30:00,23.73,23.75,23.71,23.73,61200.0,22.9409,22.9603,22.9216,22.9409,61200.0
2011-04-20 12:00:00,23.73,23.73,23.69,23.69,35400.0,22.9409,22.9409,22.9023,22.9023,35400.0
2011-04-20 12:30:00,23.69,23.7,23.69,23.7,27000.0,22.9023,22.9119,22.9023,22.9119,27000.0
2011-04-20 13:00:00,23.71,23.71,23.65,23.7,29700.0,22.9216,22.9216,22.8636,22.9119,29700.0
2011-04-20 13:30:00,23.71,23.72,23.68,23.72,20400.0,22.9216,22.9313,22.8926,22.9313,20400.0
2011-04-20 14:00:00,23.72,23.75,23.71,23.74,32100.0,22.9313,22.9603,22.9216,22.9506,32100.0
2011-04-20 14:30:00,23.75,23.77,23.74,23.76,38100.0,22.9603,22.9796,22.9506,22.9699,38100.0
2011-04-20 15:00:00,23.76,23.78,23.73,23.78,25500.0,22.9699,22.9893,22.9409,22.9893,25500.0
2011-04-20 15:30:00,23.78,23.82,23.75,23.81,112200.0,22.9893,23.0279,22.9603,23.0183,112200.0
2011-04-21 09:30:00,24.0,24.0,23.8,23.91,84900.0,23.2019,23.2019,23.0086,23.1149,84900.0
2011-04-21 10:00:00,23.9,23.95,23.84,23.95,24000.0,23.1053,23.1536,23.0473,23.1536,24000.0
2011-04-21 10:30:00,23.95,23.99,23.92,23.98,15600.0,23.1536,23.1923,23.1246,23.1826,15600.0
2011-04-21 11:00:00,23.98,23.98,23.9,23.91,20700.0,23.1826,23.1826,23.1053,23.1149,20700.0
2011-04-21 11:30:00,23.91,23.91,23.87,23.9,11100.0,23.1149,23.1149,23.0763,23.1053,11100.0
2011-04-21 12:00:00,23.89,23.94,23.88,23.93,29400.0,23.0956,23.1439,23.0859,23.1343,29400.0
2011-04-21 12:30:00,23.93,23.96,23.92,23.96,6900.0,23.1343,23.1633,23.1246,23.1633,6900.0
2011-04-21 13:00:00,23.97,23.97,23.93,23.93,5400.0,23.1729,23.1729,23.1343,23.1343,5400.0
2011-04-21 13:30:00,23.95,23.95,23.91,23.91,165300.0,23.1536,23.1536,23.1149,23.1149,165300.0
2011-04-21 14:00:00,23.91,24.01,23.89,24.01,52800.0,23.1149,23.2116,23.0956,23.2116,52800.0
2011-04-21 14:30:00,24.0,24.03,24.0,24.02,5700.0,23.2019,23.2309,23.2019,23.2213,5700.0
2011-04-21 15:00:00,24.01,24.01,23.97,23.97,30600.0,23.2116,23.2116,23.1729,23.1729,30600.0
2011-04-21 15:30:00,23.97,24.01,23.97,24.0,63300.0,23.1729,23.2116,23.1729,23.2019,63300.0
2011-04-25 09:30:00,24.07,24.07,23.8,23.85,92700.0,23.2696,23.2696,23.0086,23.0569,92700.0
2011-04-25 10:00:00,23.87,23.87,23.77,23.78,92400.0,23.0763,23.0763,22.9796,22.9893,92400.0
2011-04-25 10:30:00,23.77,23.78,23.73,23.73,49800.0,22.9796,22.9893,22.9409,22.9409,49800.0
2011-04-25 11:00:00,23.73,23.73,23.66,23.7,90300.0,22.9409,22.9409,22.8732,22.9119,90300.0
2011-04-25 11:30:00,23.7,23.76,23.69,23.75,69900.0,22.9119,22.9699,22.9023,22.9603,69900.0
2011-04-25 12:00:00,23.75,23.77,23.72,23.73,17700.0,22.9603,22.9796,22.9313,22.9409,17700.0
2011-04-25 12:30:00,23.73,23.77,23.73,23.77,12900.0,22.9409,22.9796,22.9409,22.9796,12900.0
2011-04-25 13:00:00,23.77,23.79,23.76,23.79,12000.0,22.9796,22.9989,22.9699,22.9989,12000.0
2011-04-25 13:30:00,23.8,23.82,23.8,23.81,14400.0,23.0086,23.0279,23.0086,23.0183,14400.0
2011-04-25 14:00:00,23.81,23.81,23.79,23.8,3900.0,23.0183,23.0183,22.9989,23.0086,3900.0
2011-04-25 14:30:00,23.8,23.82,23.79,23.82,194700.0,23.0086,23.0279,22.9989,23.0279,194700.0
2011-04-25 15:00:00,23.81,23.81,23.78,23.78,30600.0,23.0183,23.0183,22.9893,22.9893,30600.0
2011-04-25 15:30:00,23.79,23.86,23.79,23.86,30300.0,22.9989,23.0666,22.9989,23.0666,30300.0
2011-04-26 09:30:00,23.94,23.99,23.88,23.99,32700.0,23.1439,23.1923,23.0859,23.1923,32700.0
2011-04-26 10:00:00,24.0,24.01,23.98,23.99,31800.0,23.2019,23.2116,23.1826,23.1923,31800.0
2011-04-26 10:30:00,23.98,24.2,23.97,24.2,31800.0,23.1826,23.3953,23.1729,23.3953,31800.0
2011-04-26 11:00:00,24.21,24.26,24.2,24.25,13200.0,23.405,23.4533,23.3953,23.4436,13200.0
2011-04-26 11:30:00,24.25,24.27,24.24,24.27,13800.0,23.4436,23.463,23.434,23.463,13800.0
2011-04-26 12:00:00,24.29,24.29,24.21,24.22,12600.0,23.4823,23.4823,23.405,23.4146,12600.0
2011-04-26 12:30:00,24.22,24.23,24.2,24.22,9900.0,23.4146,23.4243,23.3953,23.4146,9900.0
2011-04-26 13:00:00,24.19,24.21,24.19,24.19,6300.0,23.3856,23.405,23.3856,23.3856,6300.0
2011-04-26 13:30:00,24.17,24.19,24.16,24.17,16500.0,23.3663,23.3856,23.3566,23.3663,16500.0
2011-04-26 14:00:00,24.19,24.21,24.18,24.21,6600.0,23.3856,23.405,23.376,23.405,6600.0
2011-04-26 14:30:00,24.2,24.2,24.15,24.16,19200.0,23.3953,23.3953,23.347,23.3566,19200.0
2011-04-26 15:00:00,24.16,24.18,24.16,24.17,9900.0,23.3566,23.376,23.3566,23.3663,9900.0
2011-04-26 15:30:00,24.18,24.18,24.15,24.18,49500.0,23.376,23.376,23.347,23.376,49500.0
2011-04-27 09:30:00,24.27,24.35,24.27,24.33,13500.0,23.463,23.5403,23.463,23.521,13500.0
2011-04-27 10:00:00,24.32,24.32,24.25,24.3,25800.0,23.5113,23.5113,23.4436,23.492,25800.0
2011-04-27 10:30:00,24.29,24.34,24.29,24.32,49200.0,23.4823,23.5306,23.4823,23.5113,49200.0
2011-04-27 11:00:00,24.35,24.35,24.32,24.34,47400.0,23.5403,23.5403,23.5113,23.5306,47400.0
2011-04-27 11:30:00,24.34,24.37,24.32,24.37,32100.0,23.5306,23.5596,23.5113,23.5596,32100.0
2011-04-27 12:00:00,24.37,24.38,24.34,24.37,61800.0,23.5596,23.5693,23.5306,23.5596,61800.0
2011-04-27 12:30:00,24.36,24.39,24.35,24.38,14700.0,23.55,23.579,23.5403,23.5693,14700.0
2011-04-27 13:00:00,24.38,24.66,24.38,24.66,51300.0,23.5693,23.84,23.5693,23.84,51300.0
2011-04-27 13:30:00,24.6,24.6,24.54,24.58,15300.0,23.782,23.782,23.724,23.7627,15300.0
2011-04-27 14:00:00,24.57,24.61,24.57,24.59,13200.0,23.753,23.7917,23.753,23.7723,13200.0
2011-04-27 14:30:00,24.6,24.75,24.6,24.73,42300.0,23.782,23.927,23.782,23.9077,42300.0
2011-04-27 15:00:00,24.74,24.79,24.73,24.78,62400.0,23.9173,23.9657,23.9077,23.956,62400.0
2011-04-27 15:30:00,24.79,24.85,24.79,24.84,216300.0,23.9657,24.0237,23.9657,24.014,216300.0
2011-04-28 09:30:00,24.9,25.0,24.69,24.77,107400.0,24.072,24.1687,23.869,23.9463,107400.0
2011-04-28 10:00:00,24.75,24.85,24.75,24.8,28200.0,23.927,24.0237,23.927,23.9753,28200.0
2011-04-28 10:30:00,24.8,24.85,24.79,24.85,14400.0,23.9753,24.0237,23.9657,24.0237,14400.0
2011-04-28 11:00:00,24.84,24.86,24.7,24.7,100800.0,24.014,24.0333,23.8787,23.8787,100800.0
2011-04-28 11:30:00,24.73,24.79,24.73,24.77,56700.0,23.9077,23.9657,23.9077,23.9463,56700.0
2011-04-28 12:00:00,24.77,24.77,24.67,24.69,8700.0,23.9463,23.9463,23.8497,23.869,8700.0
2011-04-28 12:30:00,24.69,24.71,24.65,24.69,9600.0,23.869,23.8883,23.8303,23.869,9600.0
2011-04-28 13:00:00,24.7,24.77,24.7,24.77,16800.0,23.8787,23.9463,23.8787,23.9463,16800.0
2011-04-28 13:30:00,24.79,24.82,24.78,24.78,12300.0,23.9657,23.9947,23.956,23.956,12300.0
2011-04-28 14:00:00,24.79,24.82,24.78,24.81,7500.0,23.9657,23.9947,23.956,23.985,7500.0
2011-04-28 14:30:00,24.79,24.87,24.79,24.86,10200.0,23.9657,24.043,23.9657,24.0333,10200.0
2011-04-28 15:00:00,24.85,24.97,24.85,24.93,31800.0,24.0237,24.1397,24.0237,24.101,31800.0
2011-04-28 15:30:00,24.92,24.99,24.9,24.91,46200.0,24.0914,24.159,24.072,24.0817,46200.0
2011-04-29 09:30:00,24.87,24.9,24.78,24.79,1697400.0,24.043,24.072,23.956,23.9657,1697400.0
2011-04-29 10:00:00,24.8,24.96,24.79,24.95,641700.0,23.9753,24.13,23.9657,24.1204,641700.0
2011-04-29 10:30:00,24.95,25.03,24.94,25.0,767700.0,24.1204,24.1977,24.1107,24.1687,767700.0
2011-04-29 11:00:00,24.99,24.99,24.92,24.92,31500.0,24.159,24.159,24.0914,24.0914,31500.0
2011-04-29 11:30:00,24.92,24.93,24.87,24.88,36900.0,24.0914,24.101,24.043,24.0527,36900.0
2011-04-29 12:00:00,24.87,24.9,24.87,24.87,20400.0,24.043,24.072,24.043,24.043,20400.0
2011-04-29 12:30:00,24.88,24.88,24.83,24.83,7200.0,24.0527,24.0527,24.0043,24.0043,7200.0
2011-04-29 13:00:00,24.83,24.85,24.81,24.83,9300.0,24.0043,24.0237,23.985,24.0043,9300.0
2011-04-29 13:30:00,24.82,24.83,24.77,24.77,10800.0,23.9947,24.0043,23.9463,23.9463,10800.0
2011-04-29 14:00:00,24.77,24.8,24.73,24.73,25800.0,23.9463,23.9753,23.9077,23.9077,25800.0
2011-04-29 14:30:00,24.72,24.76,24.67,24.68,21900.0,23.898,23.9367,23.8497,23.8593,21900.0
2011-04-29 15:00:00,24.67,24.68,24.62,24.65,26700.0,23.8497,23.8593,23.8013,23.8303,26700.0
2011-04-29 15:30:00,24.65,24.67,24.6,24.6,50400.0,23.8303,23.8497,23.782,23.782,50400.0
2011-05-02 09:30:00,24.84,24.96,24.7,24.96,357600.0,24.014,24.13,23.8787,24.13,357600.0
2011-05-02 10:00:00,24.95,25.0,24.91,24.97,20400.0,24.1204,24.1687,24.0817,24.1397,20400.0
2011-05-02 10:30:00,24.99,25.06,24.98,24.98,197100.0,24.159,24.2267,24.1494,24.1494,197100.0
2011-05-02 11:00:00,24.98,24.98,24.87,24.87,19200.0,24.1494,24.1494,24.043,24.043,19200.0
2011-05-02 11:30:00,24.86,24.87,24.8,24.81,16500.0,24.0333,24.043,23.9753,23.985,16500.0
2011-05-02 12:00:00,24.8,24.8,24.68,24.68,12000.0,23.9753,23.9753,23.8593,23.8593,12000.0
2011-05-02 12:30:00,24.68,24.74,24.67,24.71,20700.0,23.8593,23.9173,23.8497,23.8883,20700.0
2011-05-02 13:00:00,24.72,24.77,24.7,24.76,12300.0,23.898,23.9463,23.8787,23.9367,12300.0
2011-05-02 13:30:00,24.75,24.77,24.74,24.74,6900.0,23.927,23.9463,23.9173,23.9173,6900.0
2011-05-02 14:00:00,24.77,24.77,24.72,24.72,19800.0,23.9463,23.9463,23.898,23.898,19800.0
2011-05-02 14:30:00,24.74,24.77,24.74,24.75,29400.0,23.9173,23.9463,23.9173,23.927,29400.0
2011-05-02 15:00:00,24.75,24.77,24.74,24.74,14400.0,23.927,23.9463,23.9173,23.9173,14400.0
2011-05-02 15:30:00,24.74,24.74,24.66,24.69,49200.0,23.9173,23.9173,23.84,23.869,49200.0
2011-05-03 09:30:00,24.66,24.77,24.59,24.77,101400.0,23.84,23.9463,23.7723,23.9463,101400.0
2011-05-03 10:00:00,24.77,24.79,24.61,24.63,78000.0,23.9463,23.9657,23.7917,23.811,78000.0
2011-05-03 10:30:00,24.6,24.61,24.42,24.44,47700.0,23.782,23.7917,23.608,23.6273,47700.0
2011-05-03 11:00:00,24.44,24.52,24.42,24.46,3300.0,23.6273,23.7047,23.608,23.6466,3300.0
2011-05-03 11:30:00,24.47,24.49,24.45,24.45,22200.0,23.6563,23.6756,23.637,23.637,22200.0
2011-05-03 12:00:00,24.47,24.5,24.46,24.46,42000.0,23.6563,23.6853,23.6466,23.6466,42000.0
2011-05-03 12:30:00,24.43,24.44,24.37,24.39,117000.0,23.6176,23.6273,23.5596,23.579,117000.0
2011-05-03 13:00:00,24.38,24.49,24.38,24.38,1150500.0,23.5693,23.6756,23.5693,23.5693,1150500.0
2011-05-03 13:30:00,24.36,24.41,24.36,24.4,20400.0,23.55,23.5983,23.55,23.5886,20400.0
2011-05-03 14:00:00,24.39,24.39,24.3,24.36,34200.0,23.579,23.579,23.492,23.55,34200.0
2011-05-03 14:30:00,24.36,24.37,24.27,24.31,21900.0,23.55,23.5596,23.463,23.5016,21900.0
2011-05-03 15:00:00,24.31,24.42,24.3,24.42,120900.0,23.5016,23.608,23.492,23.608,120900.0
2011-05-03 15:30:00,24.42,24.49,24.42,24.47,60600.0,23.608,23.6756,23.608,23.6563,60600.0
2011-05-04 09:30:00,24.4,24.61,24.4,24.43,76200.0,23.5886,23.7917,23.5886,23.6176,76200.0
2011-05-04 10:00:00,24.43,24.43,24.25,24.28,119100.0,23.6176,23.6176,23.4436,23.4726,119100.0
2011-05-04 10:30:00,24.28,24.31,24.13,24.14,70500.0,23.4726,23.5016,23.3276,23.3373,70500.0
2011-05-04 11:00:00,24.15,24.18,24.06,24.08,63600.0,23.347,23.376,23.2599,23.2793,63600.0
2011-05-04 11:30:00,24.05,24.09,24.03,24.08,30900.0,23.2503,23.289,23.2309,23.2793,30900.0
2011-05-04 12:00:00,24.07,24.08,24.05,24.05,21300.0,23.2696,23.2793,23.2503,23.2503,21300.0
2011-05-04 12:30:00,24.05,24.1,24.05,24.09,51000.0,23.2503,23.2986,23.2503,23.289,51000.0
2011-05-04 13:00:00,24.09,24.11,24.08,24.1,24300.0,23.289,23.3083,23.2793,23.2986,24300.0
2011-05-04 13:30:00,24.1,24.16,24.1,24.16,42600.0,23.2986,23.3566,23.2986,23.3566,42600.0
2011-05-04 14:00:00,24.17,24.22,24.14,24.22,7200.0,23.3663,23.4146,23.3373,23.4146,7200.0
2011-05-04 14:30:00,24.25,24.28,24.21,24.21,26100.0,23.4436,23.4726,23.405,23.405,26100.0
2011-05-04 15:00:00,24.22,24.24,24.15,24.21,11100.0,23.4146,23.434,23.347,23.405,11100.0
2011-05-04 15:30:00,24.2,24.23,24.14,24.14,45900.0,23.3953,23.4243,23.3373,23.3373,45900.0
2011-05-05 09:30:00,24.04,24.04,23.81,23.87,189000.0,23.2406,23.2406,23.0183,23.0763,189000.0
2011-05-05 10:00:00,23.88,24.01,23.85,23.85,54000.0,23.0859,23.2116,23.0569,23.0569,54000.0
2011-05-05 10:30:00,23.79,24.0,23.79,23.98,19200.0,22.9989,23.2019,22.9989,23.1826,19200.0
2011-05-05 11:00:00,23.99,24.0,23.89,23.9,38400.0,23.1923,23.2019,23.0956,23.1053,38400.0
2011-05-05 11:30:00,23.92,24.03,23.92,24.02,11400.0,23.1246,23.2309,23.1246,23.2213,11400.0
2011-05-05 12:00:00,24.05,24.12,24.05,24.08,21000.0,23.2503,23.318,23.2503,23.2793,21000.0
2011-05-05 12:30:00,24.08,24.08,23.97,23.97,17100.0,23.2793,23.2793,23.1729,23.1729,17100.0
2011-05-05 13:00:00,23.98,24.05,23.98,24.04,3600.0,23.1826,23.2503,23.1826,23.2406,3600.0
2011-05-05 13:30:00,24.02,24.02,23.91,23.99,81300.0,23.2213,23.2213,23.1149,23.1923,81300.0
2011-05-05 14:00:00,23.98,24.0,23.92,23.99,6600.0,23.1826,23.2019,23.1246,23.1923,6600.0
2011-05-05 14:30:00,24.0,24.03,23.9,23.93,50100.0,23.2019,23.2309,23.1053,23.1343,50100.0
2011-05-05 15:00:00,23.91,23.91,23.67,23.67,31500.0,23.1149,23.1149,22.8829,22.8829,31500.0
2011-05-05 15:30:00,23.67,23.75,23.66,23.68,240000.0,22.8829,22.9603,22.8732,22.8926,240000.0
2011-05-06 09:30:00,23.89,23.99,23.89,23.98,91500.0,23.0956,23.1923,23.0956,23.1826,91500.0
2011-05-06 10:00:00,23.98,24.06,23.94,24.06,25200.0,23.1826,23.2599,23.1439,23.2599,25200.0
2011-05-06 10:30:00,24.06,24.18,24.05,24.17,24300.0,23.2599,23.376,23.2503,23.3663,24300.0
2011-05-06 11:00:00,24.17,24.23,24.17,24.23,34800.0,23.3663,23.4243,23.3663,23.4243,34800.0
2011-05-06 11:30:00,24.22,24.3,24.22,24.24,30600.0,23.4146,23.492,23.4146,23.434,30600.0
2011-05-06 12:00:00,24.24,24.24,24.15,24.16,36600.0,23.434,23.434,23.347,23.3566,36600.0
2011-05-06 12:30:00,24.15,24.18,24.07,24.12,30300.0,23.347,23.376,23.2696,23.318,30300.0
2011-05-06 13:00:00,24.12,24.17,24.07,24.09,30900.0,23.318,23.3663,23.2696,23.289,30900.0
2011-05-06 13:30:00,24.08,24.14,24.07,24.07,31500.0,23.2793,23.3373,23.2696,23.2696,31500.0
2011-05-06 14:00:00,24.07,24.14,24.03,24.03,38400.0,23.2696,23.3373,23.2309,23.2309,38400.0
2011-05-06 14:30:00,24.03,24.03,23.93,24.01,38100.0,23.2309,23.2309,23.1343,23.2116,38100.0
2011-05-06 15:00:00,24.0,24.07,24.0,24.05,108000.0,23.2019,23.2696,23.2019,23.2503,108000.0
2011-05-06 15:30:00,24.05,24.16,24.04,24.1,101400.0,23.2503,23.3566,23.2406,23.2986,101400.0
2011-05-09 09:30:00,24.18,24.23,24.11,24.23,47700.0,23.376,23.4243,23.3083,23.4243,47700.0
2011-05-09 10:00:00,24.21,24.36,24.19,24.26,75300.0,23.405,23.55,23.3856,23.4533,75300.0
2011-05-09 10:30:00,24.25,24.35,24.24,24.31,59700.0,23.4436,23.5403,23.434,23.5016,59700.0
2011-05-09 11:00:00,24.31,24.36,24.31,24.35,89100.0,23.5016,23.55,23.5016,23.5403,89100.0
2011-05-09 11:30:00,24.35,24.41,24.29,24.41,126900.0,23.5403,23.5983,23.4823,23.5983,126900.0
2011-05-09 12:00:00,24.41,24.51,24.41,24.48,41100.0,23.5983,23.695,23.5983,23.666,41100.0
2011-05-09 12:30:00,24.48,24.51,24.47,24.47,19500.0,23.666,23.695,23.6563,23.6563,19500.0
2011-05-09 13:00:00,24.49,24.54,24.48,24.52,31500.0,23.6756,23.724,23.666,23.7047,31500.0
2011-05-09 13:30:00,24.52,24.57,24.52,24.56,48000.0,23.7047,23.753,23.7047,23.7433,48000.0
2011-05-09 14:00:00,24.56,24.57,24.53,24.53,30300.0,23.7433,23.753,23.7143,23.7143,30300.0
2011-05-09 14:30:00,24.53,24.58,24.5,24.5,57900.0,23.7143,23.7627,23.6853,23.6853,57900.0
2011-05-09 15:00:00,24.5,24.51,24.48,24.5,42300.0,23.6853,23.695,23.666,23.6853,42300.0
2011-05-09 15:30:00,24.5,24.55,24.47,24.54,96900.0,23.6853,23.7337,23.6563,23.724,96900.0
2011-05-10 09:30:00,24.71,24.71,24.59,24.68,79200.0,23.8883,23.8883,23.7723,23.8593,79200.0
2011-05-10 10:00:00,24.68,24.68,24.55,24.59,70500.0,23.8593,23.8593,23.7337,23.7723,70500.0
2011-05-10 10:30:00,24.59,24.6,24.5,24.5,18900.0,23.7723,23.782,23.6853,23.6853,18900.0
2011-05-10 11:00:00,24.5,24.53,24.47,24.47,18900.0,23.6853,23.7143,23.6563,23.6563,18900.0
2011-05-10 11:30:00,24.47,24.58,24.47,24.55,31800.0,23.6563,23.7627,23.6563,23.7337,31800.0
2011-05-10 12:00:00,24.56,24.59,24.55,24.57,18300.0,23.7433,23.7723,23.7337,23.753,18300.0
2011-05-10 12:30:00,24.57,24.6,24.55,24.56,12000.0,23.753,23.782,23.7337,23.7433,12000.0
2011-05-10 13:00:00,24.55,24.56,24.52,24.55,18300.0,23.7337,23.7433,23.7047,23.7337,18300.0
2011-05-10 13:30:00,24.54,24.56,24.53,24.56,51000.0,23.724,23.7433,23.7143,23.7433,51000.0
2011-05-10 14:00:00,24.57,24.62,24.57,24.59,11700.0,23.753,23.8013,23.753,23.7723,11700.0
2011-05-10 14:30:00,24.6,24.69,24.6,24.69,26100.0,23.782,23.869,23.782,23.869,26100.0
2011-05-10 15:00:00,24.7,24.74,24.69,24.72,14400.0,23.8787,23.9173,23.869,23.898,14400.0
2011-05-10 15:30:00,24.71,24.73,24.67,24.69,100800.0,23.8883,23.9077,23.8497,23.869,100800.0
2011-05-11 09:30:00,24.71,24.71,24.55,24.56,63000.0,23.8883,23.8883,23.7337,23.7433,63000.0
2011-05-11 10:00:00,24.53,24.59,24.47,24.56,88200.0,23.7143,23.7723,23.6563,23.7433,88200.0
2011-05-11 10:30:00,24.56,24.58,24.52,24.53,15600.0,23.7433,23.7627,23.7047,23.7143,15600.0
2011-05-11 11:00:00,24.52,24.59,24.52,24.59,9000.0,23.7047,23.7723,23.7047,23.7723,9000.0
2011-05-11 11:30:00,24.57,24.58,24.47,24.47,131100.0,23.753,23.7627,23.6563,23.6563,131100.0
2011-05-11 12:00:00,24.46,24.46,24.32,24.33,9000.0,23.6466,23.6466,23.5113,23.521,9000.0
2011-05-11 12:30:00,24.31,24.37,24.29,24.35,11400.0,23.5016,23.5596,23.4823,23.5403,11400.0
2011-05-11 13:00:00,24.38,24.38,24.33,24.33,193200.0,23.5693,23.5693,23.521,23.521,193200.0
2011-05-11 13:30:00,24.32,24.36,24.27,24.29,10200.0,23.5113,23.55,23.463,23.4823,10200.0
2011-05-11 14:00:00,24.31,24.33,24.3,24.31,5100.0,23.5016,23.521,23.492,23.5016,5100.0
2011-05-11 14:30:00,24.32,24.38,24.32,24.37,46500.0,23.5113,23.5693,23.5113,23.5596,46500.0
2011-05-11 15:00:00,24.36,24.43,24.36,24.42,6300.0,23.55,23.6176,23.55,23.608,6300.0
2011-05-11 15:30:00,24.42,24.45,24.37,24.43,27600.0,23.608,23.637,23.5596,23.6176,27600.0
2011-05-12 09:30:00,24.26,24.26,24.13,24.22,67500.0,23.4533,23.4533,23.3276,23.4146,67500.0
2011-05-12 10:00:00,24.23,24.39,24.19,24.38,9900.0,23.4243,23.579,23.3856,23.5693,9900.0
2011-05-12 10:30:00,24.38,24.38,24.29,24.34,90000.0,23.5693,23.5693,23.4823,23.5306,90000.0
2011-05-12 11:00:00,24.33,24.51,24.33,24.51,14400.0,23.521,23.695,23.521,23.695,14400.0
2011-05-12 11:30:00,24.53,24.65,24.53,24.62,33300.0,23.7143,23.8303,23.7143,23.8013,33300.0
2011-05-12 12:00:00,24.62,24.68,24.62,24.66,16500.0,23.8013,23.8593,23.8013,23.84,16500.0
2011-05-12 12:30:00,24.67,24.67,24.57,24.64,11400.0,23.8497,23.8497,23.753,23.8207,11400.0
2011-05-12 13:00:00,24.68,24.76,24.68,24.75,12000.0,23.8593,23.9367,23.8593,23.927,12000.0
2011-05-12 13:30:00,24.75,24.76,24.71,24.71,17700.0,23.927,23.9367,23.8883,23.8883,17700.0
2011-05-12 14:00:00,24.71,24.74,24.67,24.67,34200.0,23.8883,23.9173,23.8497,23.8497,34200.0
2011-05-12 14:30:00,24.67,24.72,24.66,24.69,121200.0,23.8497,23.898,23.84,23.869,121200.0
2011-05-12 15:00:00,24.69,24.75,24.69,24.72,25800.0,23.869,23.927,23.869,23.898,25800.0
2011-05-12 15:30:00,24.72,24.78,24.71,24.77,89400.0,23.898,23.956,23.8883,23.9463,89400.0
2011-05-13 09:30:00,24.83,24.87,24.75,24.82,76200.0,24.0043,24.043,23.927,23.9947,76200.0
2011-05-13 10:00:00,24.84,24.84,24.72,24.82,36300.0,24.014,24.014,23.898,23.9947,36300.0
2011-05-13 10:30:00,24.86,24.91,24.85,24.87,107700.0,24.0333,24.0817,24.0237,24.043,107700.0
2011-05-13 11:00:00,24.86,24.86,24.69,24.7,56100.0,24.0333,24.0333,23.869,23.8787,56100.0
2011-05-13 11:30:00,24.69,24.72,24.65,24.65,26700.0,23.869,23.898,23.8303,23.8303,26700.0
2011-05-13 12:00:00,24.66,24.66,24.52,24.56,27900.0,23.84,23.84,23.7047,23.7433,27900.0
2011-05-13 12:30:00,24.6,24.63,24.59,24.63,15000.0,23.782,23.811,23.7723,23.811,15000.0
2011-05-13 13:00:00,24.61,24.63,24.58,24.6,7800.0,23.7917,23.811,23.7627,23.782,7800.0
2011-05-13 13:30:00,24.59,24.6,24.56,24.58,6900.0,23.7723,23.782,23.7433,23.7627,6900.0
2011-05-13 14:00:00,24.59,24.68,24.59,24.67,10800.0,23.7723,23.8593,23.7723,23.8497,10800.0
2011-05-13 14:30:00,24.69,24.69,24.63,24.63,68100.0,23.869,23.869,23.811,23.811,68100.0
2011-05-13 15:00:00,24.63,24.65,24.62,24.63,17100.0,23.811,23.8303,23.8013,23.811,17100.0
2011-05-13 15:30:00,24.63,24.66,24.62,24.63,156000.0,23.811,23.84,23.8013,23.811,156000.0
2011-05-16 09:30:00,24.56,24.63,24.42,24.52,40200.0,23.7433,23.811,23.608,23.7047,40200.0
2011-05-16 10:00:00,24.56,24.59,24.54,24.57,7800.0,23.7433,23.7723,23.724,23.753,7800.0
2011-05-16 10:30:00,24.58,24.62,24.57,24.6,383400.0,23.7627,23.8013,23.753,23.782,383400.0
2011-05-16 11:00:00,24.61,24.61,24.53,24.55,363000.0,23.7917,23.7917,23.7143,23.7337,363000.0
2011-05-16 11:30:00,24.55,24.57,24.45,24.45,23100.0,23.7337,23.753,23.637,23.637,23100.0
2011-05-16 12:00:00,24.47,24.48,24.43,24.48,19200.0,23.6563,23.666,23.6176,23.666,19200.0
2011-05-16 12:30:00,24.5,24.51,24.41,24.43,26400.0,23.6853,23.695,23.5983,23.6176,26400.0
2011-05-16 13:00:00,24.4,24.4,24.37,24.39,6900.0,23.5886,23.5886,23.5596,23.579,6900.0
2011-05-16 13:30:00,24.4,24.47,24.4,24.45,9600.0,23.5886,23.6563,23.5886,23.637,9600.0
2011-05-16 14:00:00,24.45,24.49,24.4,24.4,10800.0,23.637,23.6756,23.5886,23.5886,10800.0
2011-05-16 14:30:00,24.4,24.42,24.33,24.36,29100.0,23.5886,23.608,23.521,23.55,29100.0
2011-05-16 15:00:00,24.36,24.38,24.33,24.33,7200.0,23.55,23.5693,23.521,23.521,7200.0
2011-05-16 15:30:00,24.33,24.33,24.25,24.29,309600.0,23.521,23.521,23.4436,23.4823,309600.0
2011-05-17 09:30:00,24.16,24.2,24.04,24.1,63600.0,23.3566,23.3953,23.2406,23.2986,63600.0
2011-05-17 10:00:00,24.13,24.24,24.11,24.24,20400.0,23.3276,23.434,23.3083,23.434,20400.0
2011-05-17 10:30:00,24.22,24.24,24.13,24.17,9600.0,23.4146,23.434,23.3276,23.3663,9600.0
2011-05-17 11:00:00,24.17,24.18,24.1,24.17,61200.0,23.3663,23.376,23.2986,23.3663,61200.0
2011-05-17 11:30:00,24.17,24.17,24.09,24.14,23700.0,23.3663,23.3663,23.289,23.3373,23700.0
2011-05-17 12:00:00,24.15,24.2,24.13,24.2,3000.0,23.347,23.3953,23.3276,23.3953,3000.0
2011-05-17 12:30:00,24.19,24.25,24.16,24.16,13800.0,23.3856,23.4436,23.3566,23.3566,13800.0
2011-05-17 13:00:00,24.17,24.26,24.17,24.25,30600.0,23.3663,23.4533,23.3663,23.4436,30600.0
2011-05-17 13:30:00,24.23,24.26,24.22,24.25,24600.0,23.4243,23.4533,23.4146,23.4436,24600.0
2011-05-17 14:00:00,24.25,24.27,24.22,24.23,12300.0,23.4436,23.463,23.4146,23.4243,12300.0
2011-05-17 14:30:00,24.23,24.31,24.22,24.31,9300.0,23.4243,23.5016,23.4146,23.5016,9300.0
2011-05-17 15:00:00,24.31,24.35,24.29,24.32,12300.0,23.5016,23.5403,23.4823,23.5113,12300.0
2011-05-17 15:30:00,24.31,24.36,24.3,24.34,30000.0,23.5016,23.55,23.492,23.5306,30000.0
2011-05-18 09:30:00,24.38,24.5,24.33,24.46,35700.0,23.5693,23.6853,23.521,23.6466,35700.0
2011-05-18 10:00:00,24.42,24.5,24.42,24.5,30300.0,23.608,23.6853,23.608,23.6853,30300.0
2011-05-18 10:30:00,24.52,24.57,24.52,24.53,41400.0,23.7047,23.753,23.7047,23.7143,41400.0
2011-05-18 11:00:00,24.55,24.56,24.51,24.52,13800.0,23.7337,23.7433,23.695,23.7047,13800.0
2011-05-18 11:30:00,24.53,24.57,24.52,24.57,12600.0,23.7143,23.753,23.7047,23.753,12600.0
2011-05-18 12:00:00,24.56,24.57,24.5,24.52,16200.0,23.7433,23.753,23.6853,23.7047,16200.0
2011-05-18 12:30:00,24.55,24.56,24.54,24.55,7800.0,23.7337,23.7433,23.724,23.7337,7800.0
2011-05-18 13:00:00,24.56,24.6,24.56,24.57,62700.0,23.7433,23.782,23.7433,23.753,62700.0
2011-05-18 13:30:00,24.57,24.62,24.57,24.61,6900.0,23.753,23.8013,23.753,23.7917,6900.0
2011-05-18 14:00:00,24.6,24.64,24.59,24.61,4800.0,23.782,23.8207,23.7723,23.7917,4800.0
2011-05-18 14:30:00,24.63,24.63,24.6,24.62,7500.0,23.811,23.811,23.782,23.8013,7500.0
2011-05-18 15:00:00,24.62,24.66,24.62,24.66,8400.0,23.8013,23.84,23.8013,23.84,8400.0
2011-05-18 15:30:00,24.67,24.69,24.66,24.67,90300.0,23.8497,23.869,23.84,23.8497,90300.0
2011-05-19 09:30:00,24.75,24.8,24.65,24.66,42600.0,23.927,23.9753,23.8303,23.84,42600.0
2011-05-19 10:00:00,24.64,24.64,24.39,24.47,40800.0,23.8207,23.8207,23.579,23.6563,40800.0
2011-05-19 10:30:00,24.48,24.5,24.38,24.39,16800.0,23.666,23.6853,23.5693,23.579,16800.0
2011-05-19 11:00:00,24.4,24.41,24.29,24.3,440400.0,23.5886,23.5983,23.4823,23.492,440400.0
2011-05-19 11:30:00,24.3,24.3,24.25,24.28,222600.0,23.492,23.492,23.4436,23.4726,222600.0
2011-05-19 12:00:00,24.28,24.41,24.28,24.41,12600.0,23.4726,23.5983,23.4726,23.5983,12600.0
2011-05-19 12:30:00,24.42,24.42,24.39,24.4,9900.0,23.608,23.608,23.579,23.5886,9900.0
2011-05-19 13:00:00,24.4,24.51,24.4,24.5,7500.0,23.5886,23.695,23.5886,23.6853,7500.0
2011-05-19 13:30:00,24.5,24.52,24.49,24.49,25800.0,23.6853,23.7047,23.6756,23.6756,25800.0
2011-05-19 14:00:00,24.51,24.51,24.48,24.48,6000.0,23.695,23.695,23.666,23.666,6000.0
2011-05-19 14:30:00,24.47,24.52,24.47,24.49,17400.0,23.6563,23.7047,23.6563,23.6756,17400.0
2011-05-19 15:00:00,24.51,24.51,24.48,24.5,6900.0,23.695,23.695,23.666,23.6853,6900.0
2011-05-19 15:30:00,24.52,24.56,24.51,24.54,17100.0,23.7047,23.7433,23.695,23.724,17100.0
2011-05-20 09:30:00,24.58,24.7,24.53,24.53,83700.0,23.7627,23.8787,23.7143,23.7143,83700.0
2011-05-20 10:00:00,24.53,24.62,24.53,24.62,25800.0,23.7143,23.8013,23.7143,23.8013,25800.0
2011-05-20 10:30:00,24.6,24.6,24.44,24.46,35700.0,23.782,23.782,23.6273,23.6466,35700.0
2011-05-20 11:00:00,24.46,24.48,24.45,24.46,53100.0,23.6466,23.666,23.637,23.6466,53100.0
2011-05-20 11:30:00,24.47,24.53,24.46,24.47,72900.0,23.6563,23.7143,23.6466,23.6563,72900.0
2011-05-20 12:00:00,24.47,24.61,24.45,24.61,73500.0,23.6563,23.7917,23.637,23.7917,73500.0
2011-05-20 12:30:00,24.62,24.65,24.62,24.64,5700.0,23.8013,23.8303,23.8013,23.8207,5700.0
2011-05-20 13:00:00,24.64,24.69,24.63,24.69,9300.0,23.8207,23.869,23.811,23.869,9300.0
2011-05-20 13:30:00,24.69,24.78,24.69,24.75,23400.0,23.869,23.956,23.869,23.927,23400.0
2011-05-20 14:00:00,24.76,24.76,24.7,24.71,11700.0,23.9367,23.9367,23.8787,23.8883,11700.0
2011-05-20 14:30:00,24.72,24.72,24.65,24.65,15600.0,23.898,23.898,23.8303,23.8303,15600.0
2011-05-20 15:00:00,24.64,24.7,24.64,24.69,26400.0,23.8207,23.8787,23.8207,23.869,26400.0
2011-05-20 15:30:00,24.7,24.72,24.64,24.64,170700.0,23.8787,23.898,23.8207,23.8207,170700.0
2011-05-23 09:30:00,24.21,24.26,24.11,24.18,126300.0,23.405,23.4533,23.3083,23.376,126300.0
2011-05-23 10:00:00,24.18,24.25,24.18,24.23,16800.0,23.376,23.4436,23.376,23.4243,16800.0
2011-05-23 10:30:00,24.25,24.3,24.23,24.28,21600.0,23.4436,23.492,23.4243,23.4726,21600.0
2011-05-23 11:00:00,24.26,24.32,24.26,24.32,20400.0,23.4533,23.5113,23.4533,23.5113,20400.0
2011-05-23 11:30:00,24.32,24.32,24.23,24.27,57000.0,23.5113,23.5113,23.4243,23.463,57000.0
2011-05-23 12:00:00,24.27,24.28,24.22,24.25,19500.0,23.463,23.4726,23.4146,23.4436,19500.0
2011-05-23 12:30:00,24.25,24.26,24.24,24.25,10800.0,23.4436,23.4533,23.434,23.4436,10800.0
2011-05-23 13:00:00,24.23,24.24,24.2,24.21,6600.0,23.4243,23.434,23.3953,23.405,6600.0
2011-05-23 13:30:00,24.21,24.29,24.21,24.27,16800.0,23.405,23.4823,23.405,23.463,16800.0
2011-05-23 14:00:00,24.28,24.37,24.28,24.36,44100.0,23.4726,23.5596,23.4726,23.55,44100.0
2011-05-23 14:30:00,24.37,24.41,24.37,24.38,3900.0,23.5596,23.5983,23.5596,23.5693,3900.0
2011-05-23 15:00:00,24.39,24.42,24.35,24.35,18000.0,23.579,23.608,23.5403,23.5403,18000.0
2011-05-23 15:30:00,24.35,24.38,24.31,24.38,83700.0,23.5403,23.5693,23.5016,23.5693,83700.0
2011-05-24 09:30:00,24.49,24.49,24.36,24.41,117600.0,23.6756,23.6756,23.55,23.5983,117600.0
2011-05-24 10:00:00,24.46,24.47,24.35,24.44,96600.0,23.6466,23.6563,23.5403,23.6273,96600.0
2011-05-24 10:30:00,24.43,24.43,24.31,24.32,14400.0,23.6176,23.6176,23.5016,23.5113,14400.0
2011-05-24 11:00:00,24.33,24.35,24.3,24.31,16800.0,23.521,23.5403,23.492,23.5016,16800.0
2011-05-24 11:30:00,24.31,24.33,24.28,24.29,3900.0,23.5016,23.521,23.4726,23.4823,3900.0
2011-05-24 12:00:00,24.29,24.29,24.25,24.25,3000.0,23.4823,23.4823,23.4436,23.4436,3000.0
2011-05-24 12:30:00,24.24,24.26,24.23,24.26,3900.0,23.434,23.4533,23.4243,23.4533,3900.0
2011-05-24 13:00:00,24.23,24.26,24.2,24.21,5400.0,23.4243,23.4533,23.3953,23.405,5400.0
2011-05-24 13:30:00,24.2,24.23,24.17,24.23,5100.0,23.3953,23.4243,23.3663,23.4243,5100.0
2011-05-24 14:00:00,24.24,24.26,24.23,24.26,4500.0,23.434,23.4533,23.4243,23.4533,4500.0
2011-05-24 14:30:00,24.27,24.27,24.22,24.23,16800.0,23.463,23.463,23.4146,23.4243,16800.0
2011-05-24 15:00:00,24.25,24.27,24.23,24.25,41700.0,23.4436,23.463,23.4243,23.4436,41700.0
2011-05-24 15:30:00,24.24,24.24,24.12,24.12,29100.0,23.434,23.434,23.318,23.318,29100.0
2011-05-25 09:30:00,24.01,24.26,24.01,24.21,223800.0,23.2116,23.4533,23.2116,23.405,223800.0
2011-05-25 10:00:00,24.2,24.27,24.18,24.27,19200.0,23.3953,23.463,23.376,23.463,19200.0
2011-05-25 10:30:00,24.27,24.36,24.26,24.34,48600.0,23.463,23.55,23.4533,23.5306,48600.0
2011-05-25 11:00:00,24.34,24.44,24.34,24.42,51600.0,23.5306,23.6273,23.5306,23.608,51600.0
2011-05-25 11:30:00,24.43,24.52,24.43,24.48,62700.0,23.6176,23.7047,23.6176,23.666,62700.0
2011-05-25 12:00:00,24.49,24.51,24.47,24.47,4500.0,23.6756,23.695,23.6563,23.6563,4500.0
2011-05-25 12:30:00,24.47,24.49,24.46,24.48,26100.0,23.6563,23.6756,23.6466,23.666,26100.0
2011-05-25 13:00:00,24.51,24.51,24.46,24.46,10800.0,23.695,23.695,23.6466,23.6466,10800.0
2011-05-25 13:30:00,24.46,24.49,24.44,24.45,4500.0,23.6466,23.6756,23.6273,23.637,4500.0
2011-05-25 14:00:00,24.45,24.48,24.44,24.47,5400.0,23.637,23.666,23.6273,23.6563,5400.0
2011-05-25 14:30:00,24.48,24.5,24.46,24.47,11400.0,23.666,23.6853,23.6466,23.6563,11400.0
2011-05-25 15:00:00,24.46,24.52,24.46,24.5,10800.0,23.6466,23.7047,23.6466,23.6853,10800.0
2011-05-25 15:30:00,24.51,24.53,24.46,24.5,44100.0,23.695,23.7143,23.6466,23.6853,44100.0
2011-05-26 09:30:00,24.43,24.58,24.43,24.47,45900.0,23.6176,23.7627,23.6176,23.6563,45900.0
2011-05-26 10:00:00,24.51,24.53,24.43,24.53,20700.0,23.695,23.7143,23.6176,23.7143,20700.0
2011-05-26 10:30:00,24.49,24.54,24.48,24.5,12000.0,23.6756,23.724,23.666,23.6853,12000.0
2011-05-26 11:00:00,24.5,24.51,24.46,24.48,17400.0,23.6853,23.695,23.6466,23.666,17400.0
2011-05-26 11:30:00,24.53,24.55,24.52,24.55,3000.0,23.7143,23.7337,23.7047,23.7337,3000.0
2011-05-26 12:00:00,24.54,24.55,24.53,24.54,22200.0,23.724,23.7337,23.7143,23.724,22200.0
2011-05-26 12:30:00,24.56,24.66,24.56,24.64,4800.0,23.7433,23.84,23.7433,23.8207,4800.0
2011-05-26 13:00:00,24.64,24.67,24.64,24.66,13800.0,23.8207,23.8497,23.8207,23.84,13800.0
2011-05-26 13:30:00,24.66,24.67,24.63,24.63,4200.0,23.84,23.8497,23.811,23.811,4200.0
2011-05-26 14:00:00,24.66,24.67,24.63,24.66,58800.0,23.84,23.8497,23.811,23.84,58800.0
2011-05-26 14:30:00,24.67,24.69,24.66,24.68,6000.0,23.8497,23.869,23.84,23.8593,6000.0
2011-05-26 15:00:00,24.68,24.7,24.67,24.68,3900.0,23.8593,23.8787,23.8497,23.8593,3900.0
2011-05-26 15:30:00,24.7,24.71,24.68,24.71,20400.0,23.8787,23.8883,23.8593,23.8883,20400.0
2011-05-27 09:30:00,24.82,24.82,24.75,24.78,14400.0,23.9947,23.9947,23.927,23.956,14400.0
2011-05-27 10:00:00,24.78,24.78,24.72,24.77,2700.0,23.956,23.956,23.898,23.9463,2700.0
2011-05-27 10:30:00,24.78,24.8,24.78,24.8,6900.0,23.956,23.9753,23.956,23.9753,6900.0
2011-05-27 11:00:00,24.83,24.84,24.82,24.83,5700.0,24.0043,24.014,23.9947,24.0043,5700.0
2011-05-27 11:30:00,24.81,24.89,24.81,24.89,19200.0,23.985,24.0623,23.985,24.0623,19200.0
2011-05-27 12:00:00,24.88,24.88,24.84,24.87,5100.0,24.0527,24.0527,24.014,24.043,5100.0
2011-05-27 12:30:00,24.85,24.87,24.85,24.85,112200.0,24.0237,24.043,24.0237,24.0237,112200.0
2011-05-27 13:00:00,24.85,24.87,24.84,24.87,43500.0,24.0237,24.043,24.014,24.043,43500.0
2011-05-27 13:30:00,24.86,24.87,24.85,24.87,36300.0,24.0333,24.043,24.0237,24.043,36300.0
2011-05-27 14:00:00,24.87,24.89,24.86,24.87,7500.0,24.043,24.0623,24.0333,24.043,7500.0
2011-05-27 14:30:00,24.86,24.86,24.8,24.8,16800.0,24.0333,24.0333,23.9753,23.9753,16800.0
2011-05-27 15:00:00,24.85,24.87,24.84,24.87,5400.0,24.0237,24.043,24.014,24.043,5400.0
2011-05-27 15:30:00,24.85,24.9,24.85,24.9,14400.0,24.0237,24.072,24.0237,24.072,14400.0
2011-05-31 09:30:00,25.05,25.13,24.97,24.97,117900.0,24.217,24.2944,24.1397,24.1397,117900.0
2011-05-31 10:00:00,24.95,24.96,24.74,24.76,18300.0,24.1204,24.13,23.9173,23.9367,18300.0
2011-05-31 10:30:00,24.74,24.8,24.73,24.79,18000.0,23.9173,23.9753,23.9077,23.9657,18000.0
2011-05-31 11:00:00,24.79,24.87,24.79,24.87,406800.0,23.9657,24.043,23.9657,24.043,406800.0
2011-05-31 11:30:00,24.9,24.93,24.85,24.85,29700.0,24.072,24.101,24.0237,24.0237,29700.0
2011-05-31 12:00:00,24.84,24.85,24.81,24.83,16200.0,24.014,24.0237,23.985,24.0043,16200.0
2011-05-31 12:30:00,24.83,24.83,24.79,24.83,6000.0,24.0043,24.0043,23.9657,24.0043,6000.0
2011-05-31 13:00:00,24.86,24.9,24.86,24.9,4500.0,24.0333,24.072,24.0333,24.072,4500.0
2011-05-31 13:30:00,24.87,24.93,24.87,24.93,3300.0,24.043,24.101,24.043,24.101,3300.0
2011-05-31 14:00:00,24.94,24.97,24.94,24.97,3900.0,24.1107,24.1397,24.1107,24.1397,3900.0
2011-05-31 14:30:00,24.94,24.98,24.94,24.96,20400.0,24.1107,24.1494,24.1107,24.13,20400.0
2011-05-31 15:00:00,24.95,24.95,24.93,24.93,5700.0,24.1204,24.1204,24.101,24.101,5700.0
2011-05-31 15:30:00,24.94,25.08,24.94,25.08,39900.0,24.1107,24.246,24.1107,24.246,39900.0
2011-06-01 09:30:00,25.08,25.29,24.88,24.89,238800.0,24.246,24.449,24.0527,24.0623,238800.0
2011-06-01 10:00:00,24.88,24.88,24.78,24.87,96300.0,24.0527,24.0527,23.956,24.043,96300.0
2011-06-01 10:30:00,24.88,24.92,24.79,24.84,124200.0,24.0527,24.0914,23.9657,24.014,124200.0
2011-06-01 11:00:00,24.84,24.86,24.82,24.85,9600.0,24.014,24.0333,23.9947,24.0237,9600.0
2011-06-01 11:30:00,24.87,24.87,24.81,24.83,16800.0,24.043,24.043,23.985,24.0043,16800.0
2011-06-01 12:00:00,24.82,24.83,24.7,24.71,32700.0,23.9947,24.0043,23.8787,23.8883,32700.0
2011-06-01 12:30:00,24.7,24.74,24.7,24.72,11400.0,23.8787,23.9173,23.8787,23.898,11400.0
2011-06-01 13:00:00,24.73,24.76,24.59,24.59,15600.0,23.9077,23.9367,23.7723,23.7723,15600.0
2011-06-01 13:30:00,24.6,24.68,24.58,24.67,14700.0,23.782,23.8593,23.7627,23.8497,14700.0
2011-06-01 14:00:00,24.65,24.65,24.59,24.59,30300.0,23.8303,23.8303,23.7723,23.7723,30300.0
2011-06-01 14:30:00,24.58,24.59,24.54,24.57,188700.0,23.7627,23.7723,23.724,23.753,188700.0
2011-06-01 15:00:00,24.55,24.57,24.5,24.52,17400.0,23.7337,23.753,23.6853,23.7047,17400.0
2011-06-01 15:30:00,24.53,24.55,24.42,24.45,80400.0,23.7143,23.7337,23.608,23.637,80400.0
2011-06-02 09:30:00,24.41,24.59,24.41,24.59,75600.0,23.5983,23.7723,23.5983,23.7723,75600.0
2011-06-02 10:00:00,24.6,24.7,24.6,24.62,19800.0,23.782,23.8787,23.782,23.8013,19800.0
2011-06-02 10:30:00,24.62,24.66,24.62,24.63,31800.0,23.8013,23.84,23.8013,23.811,31800.0
2011-06-02 11:00:00,24.62,24.63,24.56,24.56,19200.0,23.8013,23.811,23.7433,23.7433,19200.0
2011-06-02 11:30:00,24.52,24.52,24.38,24.42,61800.0,23.7047,23.7047,23.5693,23.608,61800.0
2011-06-02 12:00:00,24.42,24.43,24.38,24.39,87600.0,23.608,23.6176,23.5693,23.579,87600.0
2011-06-02 12:30:00,24.39,24.5,24.35,24.49,129900.0,23.579,23.6853,23.5403,23.6756,129900.0
2011-06-02 13:00:00,24.49,24.57,24.49,24.56,69600.0,23.6756,23.753,23.6756,23.7433,69600.0
2011-06-02 13:30:00,24.55,24.58,24.49,24.58,48600.0,23.7337,23.7627,23.6756,23.7627,48600.0
2011-06-02 14:00:00,24.58,24.59,24.49,24.52,198000.0,23.7627,23.7723,23.6756,23.7047,198000.0
2011-06-02 14:30:00,24.52,24.62,24.51,24.62,80700.0,23.7047,23.8013,23.695,23.8013,80700.0
2011-06-02 15:00:00,24.61,24.64,24.56,24.57,84000.0,23.7917,23.8207,23.7433,23.753,84000.0
2011-06-02 15:30:00,24.57,24.65,24.55,24.65,298800.0,23.753,23.8303,23.7337,23.8303,298800.0
2011-06-03 09:30:00,24.52,24.52,24.26,24.35,121800.0,23.7047,23.7047,23.4533,23.5403,121800.0
2011-06-03 10:00:00,24.36,24.41,24.3,24.39,33900.0,23.55,23.5983,23.492,23.579,33900.0
2011-06-03 10:30:00,24.41,24.6,24.41,24.54,23700.0,23.5983,23.782,23.5983,23.724,23700.0
2011-06-03 11:00:00,24.54,24.54,24.41,24.41,12300.0,23.724,23.724,23.5983,23.5983,12300.0
2011-06-03 11:30:00,24.44,24.53,24.38,24.52,26400.0,23.6273,23.7143,23.5693,23.7047,26400.0
2011-06-03 12:00:00,24.55,24.55,24.49,24.51,24000.0,23.7337,23.7337,23.6756,23.695,24000.0
2011-06-03 12:30:00,24.51,24.57,24.49,24.54,15600.0,23.695,23.753,23.6756,23.724,15600.0
2011-06-03 13:00:00,24.53,24.55,24.51,24.52,29700.0,23.7143,23.7337,23.695,23.7047,29700.0
2011-06-03 13:30:00,24.48,24.49,24.47,24.47,19500.0,23.666,23.6756,23.6563,23.6563,19500.0
2011-06-03 14:00:00,24.45,24.49,24.43,24.48,51900.0,23.637,23.6756,23.6176,23.666,51900.0
2011-06-03 14:30:00,24.47,24.48,24.4,24.4,57900.0,23.6563,23.666,23.5886,23.5886,57900.0
2011-06-03 15:00:00,24.38,24.38,24.3,24.34,83400.0,23.5693,23.5693,23.492,23.5306,83400.0
2011-06-03 15:30:00,24.36,24.41,24.29,24.3,114000.0,23.55,23.5983,23.4823,23.492,114000.0
2011-06-06 09:30:00,24.29,24.29,24.14,24.23,46500.0,23.4823,23.4823,23.3373,23.4243,46500.0
2011-06-06 10:00:00,24.24,24.24,24.1,24.17,66900.0,23.434,23.434,23.2986,23.3663,66900.0
2011-06-06 10:30:00,24.17,24.18,23.93,23.94,71700.0,23.3663,23.376,23.1343,23.1439,71700.0
2011-06-06 11:00:00,23.95,24.04,23.95,24.03,16800.0,23.1536,23.2406,23.1536,23.2309,16800.0
2011-06-06 11:30:00,24.04,24.05,24.0,24.04,20400.0,23.2406,23.2503,23.2019,23.2406,20400.0
2011-06-06 12:00:00,24.02,24.05,23.99,24.05,13800.0,23.2213,23.2503,23.1923,23.2503,13800.0
2011-06-06 12:30:00,24.05,24.05,23.98,23.99,15300.0,23.2503,23.2503,23.1826,23.1923,15300.0
2011-06-06 13:00:00,23.98,24.01,23.94,23.96,28500.0,23.1826,23.2116,23.1439,23.1633,28500.0
2011-06-06 13:30:00,23.96,23.96,23.86,23.91,25500.0,23.1633,23.1633,23.0666,23.1149,25500.0
2011-06-06 14:00:00,23.92,23.94,23.89,23.9,10500.0,23.1246,23.1439,23.0956,23.1053,10500.0
2011-06-06 14:30:00,23.9,23.9,23.79,23.82,60000.0,23.1053,23.1053,22.9989,23.0279,60000.0
2011-06-06 15:00:00,23.82,23.83,23.73,23.74,396000.0,23.0279,23.0376,22.9409,22.9506,396000.0
2011-06-06 15:30:00,23.77,23.84,23.76,23.79,147900.0,22.9796,23.0473,22.9699,22.9989,147900.0
2011-06-07 09:30:00,24.0,24.0,23.9,23.96,41700.0,23.2019,23.2019,23.1053,23.1633,41700.0
2011-06-07 10:00:00,23.99,24.14,23.98,24.09,18600.0,23.1923,23.3373,23.1826,23.289,18600.0
2011-06-07 10:30:00,24.11,24.18,24.08,24.18,21300.0,23.3083,23.376,23.2793,23.376,21300.0
2011-06-07 11:00:00,24.18,24.18,24.13,24.13,8700.0,23.376,23.376,23.3276,23.3276,8700.0
2011-06-07 11:30:00,24.11,24.14,24.07,24.13,32100.0,23.3083,23.3373,23.2696,23.3276,32100.0
2011-06-07 12:00:00,24.17,24.21,24.17,24.21,6000.0,23.3663,23.405,23.3663,23.405,6000.0
2011-06-07 12:30:00,24.23,24.23,24.18,24.22,7500.0,23.4243,23.4243,23.376,23.4146,7500.0
2011-06-07 13:00:00,24.2,24.28,24.2,24.28,12600.0,23.3953,23.4726,23.3953,23.4726,12600.0
2011-06-07 13:30:00,24.28,24.28,24.23,24.23,11700.0,23.4726,23.4726,23.4243,23.4243,11700.0
2011-06-07 14:00:00,24.23,24.28,24.23,24.25,24300.0,23.4243,23.4726,23.4243,23.4436,24300.0
2011-06-07 14:30:00,24.2,24.26,24.2,24.25,17100.0,23.3953,23.4533,23.3953,23.4436,17100.0
2011-06-07 15:00:00,24.27,24.27,24.22,24.24,27900.0,23.463,23.463,23.4146,23.434,27900.0
2011-06-07 15:30:00,24.25,24.25,24.13,24.15,62400.0,23.4436,23.4436,23.3276,23.347,62400.0
2011-06-08 09:30:00,24.15,24.29,24.11,24.15,76200.0,23.347,23.4823,23.3083,23.347,76200.0
2011-06-08 10:00:00,24.15,24.22,24.13,24.18,38100.0,23.347,23.4146,23.3276,23.376,38100.0
2011-06-08 10:30:00,24.17,24.22,24.12,24.17,161700.0,23.3663,23.4146,23.318,23.3663,161700.0
2011-06-08 11:00:00,24.17,24.24,24.09,24.09,28800.0,23.3663,23.434,23.289,23.289,28800.0
2011-06-08 11:30:00,24.08,24.14,24.07,24.11,10200.0,23.2793,23.3373,23.2696,23.3083,10200.0
2011-06-08 12:00:00,24.15,24.15,24.02,24.02,24000.0,23.347,23.347,23.2213,23.2213,24000.0
2011-06-08 12:30:00,24.03,24.1,24.02,24.1,12300.0,23.2309,23.2986,23.2213,23.2986,12300.0
2011-06-08 13:00:00,24.1,24.15,24.1,24.11,12900.0,23.2986,23.347,23.2986,23.3083,12900.0
2011-06-08 13:30:00,24.1,24.1,23.97,23.98,65100.0,23.2986,23.2986,23.1729,23.1826,65100.0
2011-06-08 14:00:00,23.99,24.06,23.99,24.0,38700.0,23.1923,23.2599,23.1923,23.2019,38700.0
2011-06-08 14:30:00,24.0,24.16,24.0,24.12,29100.0,23.2019,23.3566,23.2019,23.318,29100.0
2011-06-08 15:00:00,24.13,24.16,24.05,24.1,36900.0,23.3276,23.3566,23.2503,23.2986,36900.0
2011-06-08 15:30:00,24.09,24.16,24.05,24.13,83100.0,23.289,23.3566,23.2503,23.3276,83100.0
2011-06-09 09:30:00,24.09,24.09,23.83,23.87,124800.0,23.289,23.289,23.0376,23.0763,124800.0
2011-06-09 10:00:00,23.89,24.04,23.87,24.02,15000.0,23.0956,23.2406,23.0763,23.2213,15000.0
2011-06-09 10:30:00,24.05,24.19,24.05,24.18,30000.0,23.2503,23.3856,23.2503,23.376,30000.0
2011-06-09 11:00:00,24.16,24.16,24.09,24.11,23100.0,23.3566,23.3566,23.289,23.3083,23100.0
2011-06-09 11:30:00,24.11,24.11,24.07,24.09,240000.0,23.3083,23.3083,23.2696,23.289,240000.0
2011-06-09 12:00:00,24.09,24.14,24.09,24.11,124800.0,23.289,23.3373,23.289,23.3083,124800.0
2011-06-09 12:30:00,24.12,24.17,24.11,24.14,13200.0,23.318,23.3663,23.3083,23.3373,13200.0
2011-06-09 13:00:00,24.14,24.19,24.13,24.19,26100.0,23.3373,23.3856,23.3276,23.3856,26100.0
2011-06-09 13:30:00,24.19,24.24,24.17,24.22,27900.0,23.3856,23.434,23.3663,23.4146,27900.0
2011-06-09 14:00:00,24.2,24.31,24.2,24.28,24000.0,23.3953,23.5016,23.3953,23.4726,24000.0
2011-06-09 14:30:00,24.29,24.29,24.21,24.22,20400.0,23.4823,23.4823,23.405,23.4146,20400.0
2011-06-09 15:00:00,24.22,24.24,24.17,24.19,44100.0,23.4146,23.434,23.3663,23.3856,44100.0
2011-06-09 15:30:00,24.18,24.19,24.1,24.1,86100.0,23.376,23.3856,23.2986,23.2986,86100.0
2011-06-10 09:30:00,24.12,24.12,23.99,23.99,133800.0,23.318,23.318,23.1923,23.1923,133800.0
2011-06-10 10:00:00,24.02,24.02,23.86,23.91,17100.0,23.2213,23.2213,23.0666,23.1149,17100.0
2011-06-10 10:30:00,23.88,23.88,23.79,23.8,114600.0,23.0859,23.0859,22.9989,23.0086,114600.0
2011-06-10 11:00:00,23.8,23.81,23.73,23.8,21300.0,23.0086,23.0183,22.9409,23.0086,21300.0
2011-06-10 11:30:00,23.77,23.8,23.76,23.76,17700.0,22.9796,23.0086,22.9699,22.9699,17700.0
2011-06-10 12:00:00,23.77,23.77,23.69,23.71,15300.0,22.9796,22.9796,22.9023,22.9216,15300.0
2011-06-10 12:30:00,23.7,23.74,23.7,23.74,10200.0,22.9119,22.9506,22.9119,22.9506,10200.0
2011-06-10 13:00:00,23.74,23.74,23.66,23.67,10800.0,22.9506,22.9506,22.8732,22.8829,10800.0
2011-06-10 13:30:00,23.66,23.67,23.58,23.6,20700.0,22.8732,22.8829,22.7959,22.8152,20700.0
2011-06-10 14:00:00,23.61,23.76,23.61,23.73,25200.0,22.8249,22.9699,22.8249,22.9409,25200.0
2011-06-10 14:30:00,23.7,23.79,23.7,23.79,14700.0,22.9119,22.9989,22.9119,22.9989,14700.0
2011-06-10 15:00:00,23.77,23.78,23.74,23.75,19500.0,22.9796,22.9893,22.9506,22.9603,19500.0
2011-06-10 15:30:00,23.72,23.72,23.58,23.59,59700.0,22.9313,22.9313,22.7959,22.8056,59700.0
2011-06-13 09:30:00,23.62,23.8,23.58,23.79,96300.0,22.8346,23.0086,22.7959,22.9989,96300.0
2011-06-13 10:00:00,23.79,23.82,23.74,23.82,42000.0,22.9989,23.0279,22.9506,23.0279,42000.0
2011-06-13 10:30:00,23.8,23.8,23.68,23.68,27300.0,23.0086,23.0086,22.8926,22.8926,27300.0
2011-06-13 11:00:00,23.69,23.69,23.59,23.64,35100.0,22.9023,22.9023,22.8056,22.8539,35100.0
2011-06-13 11:30:00,23.64,23.65,23.55,23.55,32700.0,22.8539,22.8636,22.7669,22.7669,32700.0
2011-06-13 12:00:00,23.54,23.56,23.46,23.46,82800.0,22.7572,22.7766,22.6799,22.6799,82800.0
2011-06-13 12:30:00,23.47,23.48,23.44,23.44,29700.0,22.6896,22.6992,22.6606,22.6606,29700.0
2011-06-13 13:00:00,23.43,23.44,23.34,23.44,20100.0,22.6509,22.6606,22.5639,22.6606,20100.0
2011-06-13 13:30:00,23.45,23.58,23.45,23.57,37500.0,22.6702,22.7959,22.6702,22.7862,37500.0
2011-06-13 14:00:00,23.59,23.62,23.54,23.54,18600.0,22.8056,22.8346,22.7572,22.7572,18600.0
2011-06-13 14:30:00,23.53,23.61,23.5,23.56,33300.0,22.7476,22.8249,22.7186,22.7766,33300.0
2011-06-13 15:00:00,23.56,23.59,23.53,23.56,22500.0,22.7766,22.8056,22.7476,22.7766,22500.0
2011-06-13 15:30:00,23.55,23.55,23.46,23.46,101100.0,22.7669,22.7669,22.6799,22.6799,101100.0
2011-06-14 09:30:00,23.65,23.65,23.55,23.6,81600.0,22.8636,22.8636,22.7669,22.8152,81600.0
2011-06-14 10:00:00,23.59,23.64,23.59,23.63,8100.0,22.8056,22.8539,22.8056,22.8442,8100.0
2011-06-14 10:30:00,23.64,23.73,23.64,23.73,16200.0,22.8539,22.9409,22.8539,22.9409,16200.0
2011-06-14 11:00:00,23.7,23.72,23.68,23.71,7500.0,22.9119,22.9313,22.8926,22.9216,7500.0
2011-06-14 11:30:00,23.72,23.75,23.69,23.75,2400.0,22.9313,22.9603,22.9023,22.9603,2400.0
2011-06-14 12:00:00,23.75,23.76,23.7,23.7,59400.0,22.9603,22.9699,22.9119,22.9119,59400.0
2011-06-14 12:30:00,23.71,23.74,23.71,23.74,3900.0,22.9216,22.9506,22.9216,22.9506,3900.0
2011-06-14 13:00:00,23.73,23.73,23.72,23.73,6300.0,22.9409,22.9409,22.9313,22.9409,6300.0
2011-06-14 13:30:00,23.74,23.77,23.74,23.77,5400.0,22.9506,22.9796,22.9506,22.9796,5400.0
2011-06-14 14:00:00,23.76,23.76,23.69,23.7,4500.0,22.9699,22.9699,22.9023,22.9119,4500.0
2011-06-14 14:30:00,23.69,23.71,23.67,23.71,34200.0,22.9023,22.9216,22.8829,22.9216,34200.0
2011-06-14 15:00:00,23.71,23.73,23.68,23.69,11700.0,22.9216,22.9409,22.8926,22.9023,11700.0
2011-06-14 15:30:00,23.68,23.68,23.63,23.63,38400.0,22.8926,22.8926,22.8442,22.8442,38400.0
2011-06-15 09:30:00,23.49,23.74,23.39,23.71,43200.0,22.7089,22.9506,22.6122,22.9216,43200.0
2011-06-15 10:00:00,23.75,23.89,23.75,23.87,4500.0,22.9603,23.0956,22.9603,23.0763,4500.0
2011-06-15 10:30:00,23.9,23.9,23.84,23.9,7200.0,23.1053,23.1053,23.0473,23.1053,7200.0
2011-06-15 11:00:00,23.89,23.91,23.84,23.84,3300.0,23.0956,23.1149,23.0473,23.0473,3300.0
2011-06-15 11:30:00,23.83,23.83,23.7,23.71,11700.0,23.0376,23.0376,22.9119,22.9216,11700.0
2011-06-15 12:00:00,23.71,23.73,23.6,23.67,9300.0,22.9216,22.9409,22.8152,22.8829,9300.0
2011-06-15 12:30:00,23.68,23.7,23.6,23.6,28500.0,22.8926,22.9119,22.8152,22.8152,28500.0
2011-06-15 13:00:00,23.6,23.62,23.54,23.58,8400.0,22.8152,22.8346,22.7572,22.7959,8400.0
2011-06-15 13:30:00,23.57,23.58,23.49,23.54,4500.0,22.7862,22.7959,22.7089,22.7572,4500.0
2011-06-15 14:00:00,23.56,23.6,23.51,23.52,17400.0,22.7766,22.8152,22.7282,22.7379,17400.0
2011-06-15 14:30:00,23.53,23.61,23.51,23.52,87000.0,22.7476,22.8249,22.7282,22.7379,87000.0
2011-06-15 15:00:00,23.5,23.52,23.44,23.48,95700.0,22.7186,22.7379,22.6606,22.6992,95700.0
2011-06-15 15:30:00,23.47,23.49,23.4,23.41,58500.0,22.6896,22.7089,22.6219,22.6316,58500.0
2011-06-16 09:30:00,23.42,23.57,23.42,23.43,27600.0,22.6412,22.7862,22.6412,22.6509,27600.0
2011-06-16 10:00:00,23.42,23.52,23.28,23.5,173400.0,22.6412,22.7379,22.5059,22.7186,173400.0
2011-06-16 10:30:00,23.48,23.57,23.45,23.56,10200.0,22.6992,22.7862,22.6702,22.7766,10200.0
2011-06-16 11:00:00,23.54,23.54,23.48,23.54,10500.0,22.7572,22.7572,22.6992,22.7572,10500.0
2011-06-16 11:30:00,23.59,23.61,23.53,23.53,44100.0,22.8056,22.8249,22.7476,22.7476,44100.0
2011-06-16 12:00:00,23.57,23.58,23.53,23.54,4500.0,22.7862,22.7959,22.7476,22.7572,4500.0
2011-06-16 12:30:00,23.54,23.55,23.51,23.52,15600.0,22.7572,22.7669,22.7282,22.7379,15600.0
2011-06-16 13:00:00,23.49,23.5,23.48,23.48,1200.0,22.7089,22.7186,22.6992,22.6992,1200.0
2011-06-16 13:30:00,23.44,23.44,23.26,23.28,12000.0,22.6606,22.6606,22.4865,22.5059,12000.0
2011-06-16 14:00:00,23.27,23.27,23.22,23.26,15000.0,22.4962,22.4962,22.4479,22.4865,15000.0
2011-06-16 14:30:00,23.25,23.25,23.08,23.17,76500.0,22.4769,22.4769,22.3125,22.3995,76500.0
2011-06-16 15:00:00,23.18,23.3,23.18,23.28,14700.0,22.4092,22.5252,22.4092,22.5059,14700.0
2011-06-16 15:30:00,23.27,23.41,23.27,23.37,58200.0,22.4962,22.6316,22.4962,22.5929,58200.0
2011-06-17 09:30:00,23.64,23.64,23.46,23.49,83100.0,22.8539,22.8539,22.6799,22.7089,83100.0
2011-06-17 10:00:00,23.51,23.53,23.38,23.38,10200.0,22.7282,22.7476,22.6026,22.6026,10200.0
2011-06-17 10:30:00,23.34,23.44,23.3,23.44,74700.0,22.5639,22.6606,22.5252,22.6606,74700.0
2011-06-17 11:00:00,23.42,23.44,23.39,23.44,40200.0,22.6412,22.6606,22.6122,22.6606,40200.0
2011-06-17 11:30:00,23.44,23.45,23.41,23.45,24600.0,22.6606,22.6702,22.6316,22.6702,24600.0
2011-06-17 12:00:00,23.45,23.45,23.36,23.37,29700.0,22.6702,22.6702,22.5832,22.5929,29700.0
2011-06-17 12:30:00,23.35,23.38,23.3,23.3,62100.0,22.5736,22.6026,22.5252,22.5252,62100.0
2011-06-17 13:00:00,23.3,23.3,23.24,23.24,59400.0,22.5252,22.5252,22.4672,22.4672,59400.0
2011-06-17 13:30:00,23.25,23.31,23.22,23.25,46500.0,22.4769,22.5349,22.4479,22.4769,46500.0
2011-06-17 14:00:00,23.23,23.31,23.2,23.27,165600.0,22.4575,22.5349,22.4285,22.4962,165600.0
2011-06-17 14:30:00,23.28,23.28,23.18,23.23,115200.0,22.5059,22.5059,22.4092,22.4575,115200.0
2011-06-17 15:00:00,23.23,23.23,23.1,23.15,54000.0,22.4575,22.4575,22.3319,22.3802,54000.0
2011-06-17 15:30:00,23.14,23.2,23.13,23.15,321000.0,22.3705,22.4285,22.3609,22.3802,321000.0
2011-06-20 09:30:00,23.03,23.28,23.02,23.27,94800.0,22.2642,22.5059,22.2545,22.4962,94800.0
2011-06-20 10:00:00,23.27,23.3,23.22,23.3,30600.0,22.4962,22.5252,22.4479,22.5252,30600.0
2011-06-20 10:30:00,23.3,23.36,23.28,23.28,1557600.0,22.5252,22.5832,22.5059,22.5059,1557600.0
2011-06-20 11:00:00,23.28,23.33,23.25,23.33,99000.0,22.5059,22.5542,22.4769,22.5542,99000.0
2011-06-20 11:30:00,23.35,23.39,23.35,23.39,10200.0,22.5736,22.6122,22.5736,22.6122,10200.0
2011-06-20 12:00:00,23.39,23.45,23.39,23.45,3000.0,22.6122,22.6702,22.6122,22.6702,3000.0
2011-06-20 12:30:00,23.45,23.45,23.39,23.39,40200.0,22.6702,22.6702,22.6122,22.6122,40200.0
2011-06-20 13:00:00,23.38,23.38,23.33,23.37,29100.0,22.6026,22.6026,22.5542,22.5929,29100.0
2011-06-20 13:30:00,23.32,23.34,23.32,23.34,1500.0,22.5446,22.5639,22.5446,22.5639,1500.0
2011-06-20 14:00:00,23.32,23.35,23.31,23.31,7800.0,22.5446,22.5736,22.5349,22.5349,7800.0
2011-06-20 14:30:00,23.34,23.38,23.31,23.32,13800.0,22.5639,22.6026,22.5349,22.5446,13800.0
2011-06-20 15:00:00,23.33,23.33,23.17,23.19,184500.0,22.5542,22.5542,22.3995,22.4189,184500.0
2011-06-20 15:30:00,23.19,23.31,23.19,23.31,31800.0,22.4189,22.5349,22.4189,22.5349,31800.0
2011-06-21 09:30:00,23.45,23.58,23.39,23.58,68400.0,22.6702,22.7959,22.6122,22.7959,68400.0
2011-06-21 10:00:00,23.57,23.66,23.57,23.64,49800.0,22.7862,22.8732,22.7862,22.8539,49800.0
2011-06-21 10:30:00,23.64,23.72,23.64,23.7,5700.0,22.8539,22.9313,22.8539,22.9119,5700.0
2011-06-21 11:00:00,23.69,23.69,23.64,23.65,89100.0,22.9023,22.9023,22.8539,22.8636,89100.0
2011-06-21 11:30:00,23.67,23.69,23.63,23.66,18000.0,22.8829,22.9023,22.8442,22.8732,18000.0
2011-06-21 12:00:00,23.65,23.67,23.64,23.65,52200.0,22.8636,22.8829,22.8539,22.8636,52200.0
2011-06-21 12:30:00,23.65,23.65,23.62,23.65,34200.0,22.8636,22.8636,22.8346,22.8636,34200.0
2011-06-21 13:00:00,23.65,23.65,23.6,23.62,7200.0,22.8636,22.8636,22.8152,22.8346,7200.0
2011-06-21 13:30:00,23.61,23.61,23.59,23.61,45900.0,22.8249,22.8249,22.8056,22.8249,45900.0
2011-06-21 14:00:00,23.63,23.68,23.63,23.68,4800.0,22.8442,22.8926,22.8442,22.8926,4800.0
2011-06-21 14:30:00,23.67,23.74,23.67,23.74,16200.0,22.8829,22.9506,22.8829,22.9506,16200.0
2011-06-21 15:00:00,23.73,23.75,23.69,23.69,35100.0,22.9409,22.9603,22.9023,22.9023,35100.0
2011-06-21 15:30:00,23.67,23.7,23.65,23.69,10800.0,22.8829,22.9119,22.8636,22.9023,10800.0
2011-06-22 09:30:00,23.64,23.65,23.58,23.61,21300.0,22.8539,22.8636,22.7959,22.8249,21300.0
2011-06-22 10:00:00,23.6,23.64,23.57,23.6,35400.0,22.8152,22.8539,22.7862,22.8152,35400.0
2011-06-22 10:30:00,23.61,23.77,23.61,23.77,57300.0,22.8249,22.9796,22.8249,22.9796,57300.0
2011-06-22 11:00:00,23.77,23.82,23.75,23.82,3900.0,22.9796,23.0279,22.9603,23.0279,3900.0
2011-06-22 11:30:00,23.8,23.81,23.75,23.75,2700.0,23.0086,23.0183,22.9603,22.9603,2700.0
2011-06-22 12:00:00,23.72,23.75,23.72,23.75,18300.0,22.9313,22.9603,22.9313,22.9603,18300.0
2011-06-22 12:30:00,23.75,23.75,23.68,23.73,19200.0,22.9603,22.9603,22.8926,22.9409,19200.0
2011-06-22 13:00:00,23.73,23.73,23.72,23.73,18600.0,22.9409,22.9409,22.9313,22.9409,18600.0
2011-06-22 13:30:00,23.73,23.77,23.73,23.76,1200.0,22.9409,22.9796,22.9409,22.9699,1200.0
2011-06-22 14:00:00,23.75,23.77,23.72,23.75,74400.0,22.9603,22.9796,22.9313,22.9603,74400.0
2011-06-22 14:30:00,23.73,23.73,23.61,23.65,52500.0,22.9409,22.9409,22.8249,22.8636,52500.0
2011-06-22 15:00:00,23.63,23.68,23.63,23.65,8400.0,22.8442,22.8926,22.8442,22.8636,8400.0
2011-06-22 15:30:00,23.65,23.65,23.56,23.57,53100.0,22.8636,22.8636,22.7766,22.7862,53100.0
2011-06-23 09:30:00,23.31,23.31,23.09,23.14,73500.0,22.5349,22.5349,22.3222,22.3705,73500.0
2011-06-23 10:00:00,23.16,23.34,23.16,23.32,99600.0,22.3899,22.5639,22.3899,22.5446,99600.0
2011-06-23 10:30:00,23.32,23.32,23.19,23.23,5400.0,22.5446,22.5446,22.4189,22.4575,5400.0
2011-06-23 11:00:00,23.25,23.3,23.21,23.3,36300.0,22.4769,22.5252,22.4382,22.5252,36300.0
2011-06-23 11:30:00,23.35,23.36,23.32,23.35,54900.0,22.5736,22.5832,22.5446,22.5736,54900.0
2011-06-23 12:00:00,23.35,23.43,23.31,23.31,17400.0,22.5736,22.6509,22.5349,22.5349,17400.0
2011-06-23 12:30:00,23.33,23.5,23.32,23.48,20100.0,22.5542,22.7186,22.5446,22.6992,20100.0
2011-06-23 13:00:00,23.48,23.55,23.48,23.5,9300.0,22.6992,22.7669,22.6992,22.7186,9300.0
2011-06-23 13:30:00,23.51,23.59,23.51,23.53,21000.0,22.7282,22.8056,22.7282,22.7476,21000.0
2011-06-23 14:00:00,23.53,23.53,23.43,23.48,24900.0,22.7476,22.7476,22.6509,22.6992,24900.0
2011-06-23 14:30:00,23.48,23.63,23.37,23.63,35100.0,22.6992,22.8442,22.5929,22.8442,35100.0
2011-06-23 15:00:00,23.63,23.74,23.52,23.63,39600.0,22.8442,22.9506,22.7379,22.8442,39600.0
2011-06-23 15:30:00,23.62,23.73,23.56,23.71,93600.0,22.8346,22.9409,22.7766,22.9216,93600.0
2011-06-24 09:30:00,23.83,23.83,23.52,23.6,66600.0,23.0376,23.0376,22.7379,22.8152,66600.0
2011-06-24 10:00:00,23.6,23.62,23.42,23.45,54300.0,22.8152,22.8346,22.6412,22.6702,54300.0
2011-06-24 10:30:00,23.39,23.5,23.38,23.5,84600.0,22.6122,22.7186,22.6026,22.7186,84600.0
2011-06-24 11:00:00,23.5,23.58,23.47,23.58,132300.0,22.7186,22.7959,22.6896,22.7959,132300.0
2011-06-24 11:30:00,23.6,23.6,23.54,23.55,2100.0,22.8152,22.8152,22.7572,22.7669,2100.0
2011-06-24 12:00:00,23.5,23.52,23.49,23.5,17700.0,22.7186,22.7379,22.7089,22.7186,17700.0
2011-06-24 12:30:00,23.52,23.52,23.43,23.46,2100.0,22.7379,22.7379,22.6509,22.6799,2100.0
2011-06-24 13:00:00,23.47,23.48,23.43,23.47,6300.0,22.6896,22.6992,22.6509,22.6896,6300.0
2011-06-24 13:30:00,23.48,23.52,23.48,23.48,9000.0,22.6992,22.7379,22.6992,22.6992,9000.0
2011-06-24 14:00:00,23.47,23.49,23.44,23.49,9300.0,22.6896,22.7089,22.6606,22.7089,9300.0
2011-06-24 14:30:00,23.48,23.5,23.4,23.46,25200.0,22.6992,22.7186,22.6219,22.6799,25200.0
2011-06-24 15:00:00,23.46,23.47,23.44,23.45,22200.0,22.6799,22.6896,22.6606,22.6702,22200.0
2011-06-24 15:30:00,23.45,23.53,23.44,23.52,20400.0,22.6702,22.7476,22.6606,22.7379,20400.0
2011-06-27 09:30:00,23.49,23.55,23.42,23.55,28500.0,22.7089,22.7669,22.6412,22.7669,28500.0
2011-06-27 10:00:00,23.54,23.69,23.54,23.69,15900.0,22.7572,22.9023,22.7572,22.9023,15900.0
2011-06-27 10:30:00,23.73,23.73,23.68,23.68,32700.0,22.9409,22.9409,22.8926,22.8926,32700.0
2011-06-27 11:00:00,23.69,23.72,23.66,23.68,12600.0,22.9023,22.9313,22.8732,22.8926,12600.0
2011-06-27 11:30:00,23.7,23.79,23.7,23.75,22200.0,22.9119,22.9989,22.9119,22.9603,22200.0
2011-06-27 12:00:00,23.76,23.78,23.72,23.73,18900.0,22.9699,22.9893,22.9313,22.9409,18900.0
2011-06-27 12:30:00,23.72,23.74,23.71,23.74,16800.0,22.9313,22.9506,22.9216,22.9506,16800.0
2011-06-27 13:00:00,23.73,23.78,23.71,23.71,7800.0,22.9409,22.9893,22.9216,22.9216,7800.0
2011-06-27 13:30:00,23.71,23.71,23.67,23.71,11400.0,22.9216,22.9216,22.8829,22.9216,11400.0
2011-06-27 14:00:00,23.7,23.8,23.7,23.78,8100.0,22.9119,23.0086,22.9119,22.9893,8100.0
2011-06-27 14:30:00,23.77,23.8,23.77,23.78,27300.0,22.9796,23.0086,22.9796,22.9893,27300.0
2011-06-27 15:00:00,23.79,23.81,23.76,23.81,8100.0,22.9989,23.0183,22.9699,23.0183,8100.0
2011-06-27 15:30:00,23.79,23.81,23.77,23.78,21900.0,22.9989,23.0183,22.9796,22.9893,21900.0
2011-06-28 09:30:00,23.91,23.97,23.81,23.94,276000.0,23.1149,23.1729,23.0183,23.1439,276000.0
2011-06-28 10:00:00,23.97,24.08,23.97,24.08,18600.0,23.1729,23.2793,23.1729,23.2793,18600.0
2011-06-28 10:30:00,24.1,24.14,24.08,24.14,12600.0,23.2986,23.3373,23.2793,23.3373,12600.0
2011-06-28 11:00:00,24.12,24.24,24.12,24.23,31200.0,23.318,23.434,23.318,23.4243,31200.0
2011-06-28 11:30:00,24.24,24.25,24.21,24.24,29700.0,23.434,23.4436,23.405,23.434,29700.0
2011-06-28 12:00:00,24.27,24.3,24.27,24.29,21900.0,23.463,23.492,23.463,23.4823,21900.0
2011-06-28 12:30:00,24.29,24.33,24.29,24.32,45300.0,23.4823,23.521,23.4823,23.5113,45300.0
2011-06-28 13:00:00,24.32,24.35,24.31,24.33,22800.0,23.5113,23.5403,23.5016,23.521,22800.0
2011-06-28 13:30:00,24.32,24.33,24.28,24.32,32700.0,23.5113,23.521,23.4726,23.5113,32700.0
2011-06-28 14:00:00,24.33,24.36,24.32,24.34,23100.0,23.521,23.55,23.5113,23.5306,23100.0
2011-06-28 14:30:00,24.36,24.38,24.3,24.32,27600.0,23.55,23.5693,23.492,23.5113,27600.0
2011-06-28 15:00:00,24.32,24.32,24.3,24.3,5700.0,23.5113,23.5113,23.492,23.492,5700.0
2011-06-28 15:30:00,24.3,24.34,24.3,24.33,62100.0,23.492,23.5306,23.492,23.521,62100.0
2011-06-29 09:30:00,24.46,24.46,24.22,24.26,54300.0,23.6466,23.6466,23.4146,23.4533,54300.0
2011-06-29 10:00:00,24.26,24.3,24.15,24.3,39300.0,23.4533,23.492,23.347,23.492,39300.0
2011-06-29 10:30:00,24.3,24.35,24.3,24.34,43200.0,23.492,23.5403,23.492,23.5306,43200.0
2011-06-29 11:00:00,24.34,24.38,24.33,24.38,139500.0,23.5306,23.5693,23.521,23.5693,139500.0
2011-06-29 11:30:00,24.4,24.4,24.35,24.38,54300.0,23.5886,23.5886,23.5403,23.5693,54300.0
2011-06-29 12:00:00,24.38,24.43,24.37,24.42,16800.0,23.5693,23.6176,23.5596,23.608,16800.0
2011-06-29 12:30:00,24.42,24.44,24.41,24.44,38100.0,23.608,23.6273,23.5983,23.6273,38100.0
2011-06-29 13:00:00,24.44,24.49,24.43,24.45,45300.0,23.6273,23.6756,23.6176,23.637,45300.0
2011-06-29 13:30:00,24.45,24.46,24.36,24.36,13800.0,23.637,23.6466,23.55,23.55,13800.0
2011-06-29 14:00:00,24.36,24.37,24.28,24.28,12600.0,23.55,23.5596,23.4726,23.4726,12600.0
2011-06-29 14:30:00,24.3,24.35,24.29,24.35,9000.0,23.492,23.5403,23.4823,23.5403,9000.0
2011-06-29 15:00:00,24.36,24.4,24.35,24.4,6000.0,23.55,23.5886,23.5403,23.5886,6000.0
2011-06-29 15:30:00,24.38,24.42,24.36,24.42,69900.0,23.5693,23.608,23.55,23.608,69900.0
2011-06-30 09:30:00,24.52,24.6,24.48,24.57,34800.0,23.7047,23.782,23.666,23.753,34800.0
2011-06-30 10:00:00,24.59,24.6,24.53,24.56,25800.0,23.7723,23.782,23.7143,23.7433,25800.0
2011-06-30 10:30:00,24.54,24.54,24.49,24.51,39600.0,23.724,23.724,23.6756,23.695,39600.0
2011-06-30 11:00:00,24.51,24.54,24.5,24.51,17400.0,23.695,23.724,23.6853,23.695,17400.0
2011-06-30 11:30:00,24.52,24.55,24.51,24.54,23700.0,23.7047,23.7337,23.695,23.724,23700.0
2011-06-30 12:00:00,24.54,24.55,24.51,24.51,29400.0,23.724,23.7337,23.695,23.695,29400.0
2011-06-30 12:30:00,24.51,24.51,24.49,24.5,17400.0,23.695,23.695,23.6756,23.6853,17400.0
2011-06-30 13:00:00,24.5,24.52,24.43,24.44,24600.0,23.6853,23.7047,23.6176,23.6273,24600.0
2011-06-30 13:30:00,24.45,24.46,24.43,24.44,14400.0,23.637,23.6466,23.6176,23.6273,14400.0
2011-06-30 14:00:00,24.44,24.46,24.41,24.43,19800.0,23.6273,23.6466,23.5983,23.6176,19800.0
2011-06-30 14:30:00,24.44,24.45,24.41,24.41,5400.0,23.6273,23.637,23.5983,23.5983,5400.0
2011-06-30 15:00:00,24.39,24.41,24.38,24.4,5400.0,23.579,23.5983,23.5693,23.5886,5400.0
2011-06-30 15:30:00,24.39,24.44,24.33,24.35,105000.0,23.579,23.6273,23.521,23.5403,105000.0
2011-07-01 09:30:00,24.4,24.44,24.25,24.34,276300.0,23.5886,23.6273,23.4436,23.5306,276300.0
2011-07-01 10:00:00,24.35,24.48,24.35,24.47,27900.0,23.5403,23.666,23.5403,23.6563,27900.0
2011-07-01 10:30:00,24.46,24.5,24.46,24.49,26700.0,23.6466,23.6853,23.6466,23.6756,26700.0
2011-07-01 11:00:00,24.48,24.53,24.48,24.5,17700.0,23.666,23.7143,23.666,23.6853,17700.0
2011-07-01 11:30:00,24.51,24.51,24.48,24.5,15000.0,23.695,23.695,23.666,23.6853,15000.0
2011-07-01 12:00:00,24.51,24.59,24.51,24.59,17400.0,23.695,23.7723,23.695,23.7723,17400.0
2011-07-01 12:30:00,24.58,24.58,24.56,24.58,6900.0,23.7627,23.7627,23.7433,23.7627,6900.0
2011-07-01 13:00:00,24.58,24.61,24.58,24.6,45900.0,23.7627,23.7917,23.7627,23.782,45900.0
2011-07-01 13:30:00,24.6,24.62,24.59,24.6,13200.0,23.782,23.8013,23.7723,23.782,13200.0
2011-07-01 14:00:00,24.59,24.61,24.58,24.6,12000.0,23.7723,23.7917,23.7627,23.782,12000.0
2011-07-01 14:30:00,24.61,24.67,24.61,24.67,10500.0,23.7917,23.8497,23.7917,23.8497,10500.0
2011-07-01 15:00:00,24.65,24.65,24.61,24.63,5400.0,23.8303,23.8303,23.7917,23.811,5400.0
2011-07-01 15:30:00,24.62,24.67,24.62,24.65,36000.0,23.8013,23.8497,23.8013,23.8303,36000.0
2011-07-05 09:30:00,24.71,24.73,24.63,24.65,70500.0,23.8883,23.9077,23.811,23.8303,70500.0
2011-07-05 10:00:00,24.64,24.75,24.64,24.67,30000.0,23.8207,23.927,23.8207,23.8497,30000.0
2011-07-05 10:30:00,24.67,24.72,24.67,24.71,15900.0,23.8497,23.898,23.8497,23.8883,15900.0
2011-07-05 11:00:00,24.71,24.72,24.69,24.71,18000.0,23.8883,23.898,23.869,23.8883,18000.0
2011-07-05 11:30:00,24.7,24.76,24.7,24.75,13800.0,23.8787,23.9367,23.8787,23.927,13800.0
2011-07-05 12:00:00,24.74,24.75,24.68,24.7,165900.0,23.9173,23.927,23.8593,23.8787,165900.0
2011-07-05 12:30:00,24.7,24.7,24.64,24.65,145200.0,23.8787,23.8787,23.8207,23.8303,145200.0
2011-07-05 13:00:00,24.66,24.67,24.63,24.63,128400.0,23.84,23.8497,23.811,23.811,128400.0
2011-07-05 13:30:00,24.63,24.67,24.63,24.66,105900.0,23.811,23.8497,23.811,23.84,105900.0
2011-07-05 14:00:00,24.67,24.67,24.52,24.52,90900.0,23.8497,23.8497,23.7047,23.7047,90900.0
2011-07-05 14:30:00,24.53,24.61,24.5,24.61,80700.0,23.7143,23.7917,23.6853,23.7917,80700.0
2011-07-05 15:00:00,24.6,24.68,24.6,24.68,35700.0,23.782,23.8593,23.782,23.8593,35700.0
2011-07-05 15:30:00,24.68,24.69,24.65,24.68,16800.0,23.8593,23.869,23.8303,23.8593,16800.0
2011-07-06 09:30:00,24.68,24.73,24.66,24.69,7800.0,23.8593,23.9077,23.84,23.869,7800.0
2011-07-06 10:00:00,24.71,24.73,24.63,24.68,141900.0,23.8883,23.9077,23.811,23.8593,141900.0
2011-07-06 10:30:00,24.72,24.78,24.71,24.78,5400.0,23.898,23.956,23.8883,23.956,5400.0
2011-07-06 11:00:00,24.78,24.78,24.73,24.75,5100.0,23.956,23.956,23.9077,23.927,5100.0
2011-07-06 11:30:00,24.76,24.8,24.76,24.78,17700.0,23.9367,23.9753,23.9367,23.956,17700.0
2011-07-06 12:00:00,24.78,24.8,24.77,24.8,30000.0,23.956,23.9753,23.9463,23.9753,30000.0
2011-07-06 12:30:00,24.8,24.85,24.8,24.85,11400.0,23.9753,24.0237,23.9753,24.0237,11400.0
2011-07-06 13:00:00,24.86,24.86,24.8,24.81,12000.0,24.0333,24.0333,23.9753,23.985,12000.0
2011-07-06 13:30:00,24.8,24.85,24.8,24.85,33000.0,23.9753,24.0237,23.9753,24.0237,33000.0
2011-07-06 14:00:00,24.85,24.85,24.78,24.79,22500.0,24.0237,24.0237,23.956,23.9657,22500.0
2011-07-06 14:30:00,24.79,24.83,24.77,24.77,6300.0,23.9657,24.0043,23.9463,23.9463,6300.0
2011-07-06 15:00:00,24.78,24.82,24.76,24.8,15900.0,23.956,23.9947,23.9367,23.9753,15900.0
2011-07-06 15:30:00,24.79,24.83,24.77,24.83,50400.0,23.9657,24.0043,23.9463,24.0043,50400.0
2011-07-07 09:30:00,25.02,25.09,24.81,24.85,67500.0,24.188,24.2557,23.985,24.0237,67500.0
2011-07-07 10:00:00,24.88,24.92,24.86,24.91,16500.0,24.0527,24.0914,24.0333,24.0817,16500.0
2011-07-07 10:30:00,24.91,25.07,24.91,25.07,72600.0,24.0817,24.2364,24.0817,24.2364,72600.0
2011-07-07 11:00:00,25.06,25.06,25.02,25.02,14700.0,24.2267,24.2267,24.188,24.188,14700.0
2011-07-07 11:30:00,25.02,25.06,25.01,25.06,14400.0,24.188,24.2267,24.1784,24.2267,14400.0
2011-07-07 12:00:00,25.06,25.08,25.05,25.08,8700.0,24.2267,24.246,24.217,24.246,8700.0
2011-07-07 12:30:00,25.05,25.07,25.05,25.06,27600.0,24.217,24.2364,24.217,24.2267,27600.0
2011-07-07 13:00:00,25.05,25.08,25.04,25.08,12600.0,24.217,24.246,24.2074,24.246,12600.0
2011-07-07 13:30:00,25.07,25.1,25.07,25.07,97500.0,24.2364,24.2654,24.2364,24.2364,97500.0
2011-07-07 14:00:00,25.07,25.12,25.06,25.12,12600.0,24.2364,24.2847,24.2267,24.2847,12600.0
2011-07-07 14:30:00,25.11,25.11,25.07,25.07,24300.0,24.275,24.275,24.2364,24.2364,24300.0
2011-07-07 15:00:00,25.07,25.09,25.07,25.08,4500.0,24.2364,24.2557,24.2364,24.246,4500.0
2011-07-07 15:30:00,25.08,25.09,25.05,25.07,110100.0,24.246,24.2557,24.217,24.2364,110100.0
2011-07-08 09:30:00,24.87,25.15,24.87,25.09,57000.0,24.043,24.3137,24.043,24.2557,57000.0
2011-07-08 10:00:00,25.07,25.07,24.94,24.95,23100.0,24.2364,24.2364,24.1107,24.1204,23100.0
2011-07-08 10:30:00,24.95,24.97,24.9,24.93,12000.0,24.1204,24.1397,24.072,24.101,12000.0
2011-07-08 11:00:00,24.94,24.96,24.89,24.96,8400.0,24.1107,24.13,24.0623,24.13,8400.0
2011-07-08 11:30:00,24.96,25.02,24.93,25.02,13800.0,24.13,24.188,24.101,24.188,13800.0
2011-07-08 12:00:00,25.02,25.04,24.99,24.99,21900.0,24.188,24.2074,24.159,24.159,21900.0
2011-07-08 12:30:00,25.0,25.06,24.98,25.06,4500.0,24.1687,24.2267,24.1494,24.2267,4500.0
2011-07-08 13:00:00,25.04,25.07,25.02,25.07,8700.0,24.2074,24.2364,24.188,24.2364,8700.0
2011-07-08 13:30:00,25.1,25.1,25.02,25.02,11100.0,24.2654,24.2654,24.188,24.188,11100.0
2011-07-08 14:00:00,25.02,25.04,24.99,25.01,8100.0,24.188,24.2074,24.159,24.1784,8100.0
2011-07-08 14:30:00,25.02,25.05,25.02,25.05,6600.0,24.188,24.217,24.188,24.217,6600.0
2011-07-08 15:00:00,25.05,25.08,25.05,25.07,10800.0,24.217,24.246,24.217,24.2364,10800.0
2011-07-08 15:30:00,25.07,25.14,25.07,25.14,33600.0,24.2364,24.304,24.2364,24.304,33600.0
2011-07-11 09:30:00,24.77,24.99,24.77,24.98,152400.0,23.9463,24.159,23.9463,24.1494,152400.0
2011-07-11 10:00:00,24.94,24.95,24.83,24.83,84300.0,24.1107,24.1204,24.0043,24.0043,84300.0
2011-07-11 10:30:00,24.85,24.85,24.68,24.68,8700.0,24.0237,24.0237,23.8593,23.8593,8700.0
2011-07-11 11:00:00,24.63,24.65,24.59,24.65,29100.0,23.811,23.8303,23.7723,23.8303,29100.0
2011-07-11 11:30:00,24.69,24.7,24.65,24.65,36900.0,23.869,23.8787,23.8303,23.8303,36900.0
2011-07-11 12:00:00,24.64,24.64,24.6,24.62,10500.0,23.8207,23.8207,23.782,23.8013,10500.0
2011-07-11 12:30:00,24.62,24.62,24.56,24.56,8700.0,23.8013,23.8013,23.7433,23.7433,8700.0
2011-07-11 13:00:00,24.58,24.58,24.52,24.54,6300.0,23.7627,23.7627,23.7047,23.724,6300.0
2011-07-11 13:30:00,24.54,24.56,24.53,24.55,6000.0,23.724,23.7433,23.7143,23.7337,6000.0
2011-07-11 14:00:00,24.56,24.56,24.54,24.54,3900.0,23.7433,23.7433,23.724,23.724,3900.0
2011-07-11 14:30:00,24.54,24.56,24.53,24.56,6900.0,23.724,23.7433,23.7143,23.7433,6900.0
2011-07-11 15:00:00,24.55,24.59,24.55,24.58,32100.0,23.7337,23.7723,23.7337,23.7627,32100.0
2011-07-11 15:30:00,24.6,24.61,24.56,24.59,98400.0,23.782,23.7917,23.7433,23.7723,98400.0
2011-07-12 09:30:00,24.52,24.52,24.36,24.42,33000.0,23.7047,23.7047,23.55,23.608,33000.0
2011-07-12 10:00:00,24.44,24.59,24.44,24.59,4200.0,23.6273,23.7723,23.6273,23.7723,4200.0
2011-07-12 10:30:00,24.69,24.75,24.65,24.66,9900.0,23.869,23.927,23.8303,23.84,9900.0
2011-07-12 11:00:00,24.69,24.75,24.67,24.75,8700.0,23.869,23.927,23.8497,23.927,8700.0
2011-07-12 11:30:00,24.73,24.76,24.72,24.73,4500.0,23.9077,23.9367,23.898,23.9077,4500.0
2011-07-12 12:00:00,24.73,24.77,24.68,24.68,7500.0,23.9077,23.9463,23.8593,23.8593,7500.0
2011-07-12 12:30:00,24.68,24.7,24.66,24.7,7800.0,23.8593,23.8787,23.84,23.8787,7800.0
2011-07-12 13:00:00,24.71,24.73,24.65,24.65,14400.0,23.8883,23.9077,23.8303,23.8303,14400.0
2011-07-12 13:30:00,24.67,24.7,24.67,24.7,1800.0,23.8497,23.8787,23.8497,23.8787,1800.0
2011-07-12 14:00:00,24.71,24.83,24.7,24.8,12600.0,23.8883,24.0043,23.8787,23.9753,12600.0
2011-07-12 14:30:00,24.77,24.77,24.73,24.73,8100.0,23.9463,23.9463,23.9077,23.9077,8100.0
2011-07-12 15:00:00,24.74,24.76,24.69,24.69,15000.0,23.9173,23.9367,23.869,23.869,15000.0
2011-07-12 15:30:00,24.7,24.71,24.57,24.58,19800.0,23.8787,23.8883,23.753,23.7627,19800.0
2011-07-13 09:30:00,24.72,24.88,24.71,24.82,24000.0,23.898,24.0527,23.8883,23.9947,24000.0
2011-07-13 10:00:00,24.84,24.98,24.84,24.98,122100.0,24.014,24.1494,24.014,24.1494,122100.0
2011-07-13 10:30:00,24.98,25.02,24.98,24.99,120900.0,24.1494,24.188,24.1494,24.159,120900.0
2011-07-13 11:00:00,24.97,25.08,24.97,25.08,12600.0,24.1397,24.246,24.1397,24.246,12600.0
2011-07-13 11:30:00,25.07,25.07,25.02,25.02,27000.0,24.2364,24.2364,24.188,24.188,27000.0
2011-07-13 12:00:00,25.01,25.01,24.97,24.99,6600.0,24.1784,24.1784,24.1397,24.159,6600.0
2011-07-13 12:30:00,24.98,24.98,24.92,24.96,37500.0,24.1494,24.1494,24.0914,24.13,37500.0
2011-07-13 13:00:00,24.96,24.96,24.89,24.91,17400.0,24.13,24.13,24.0623,24.0817,17400.0
2011-07-13 13:30:00,24.92,24.95,24.89,24.9,9900.0,24.0914,24.1204,24.0623,24.072,9900.0
2011-07-13 14:00:00,24.88,24.91,24.87,24.88,13500.0,24.0527,24.0817,24.043,24.0527,13500.0
2011-07-13 14:30:00,24.89,24.89,24.88,24.88,4800.0,24.0623,24.0623,24.0527,24.0527,4800.0
2011-07-13 15:00:00,24.89,24.9,24.74,24.79,47100.0,24.0623,24.072,23.9173,23.9657,47100.0
2011-07-13 15:30:00,24.78,24.83,24.74,24.83,119700.0,23.956,24.0043,23.9173,24.0043,119700.0
2011-07-14 09:30:00,24.95,25.23,24.86,25.21,13500.0,24.1204,24.391,24.0333,24.3717,13500.0
2011-07-14 10:00:00,25.21,25.26,25.09,25.16,30000.0,24.3717,24.42,24.2557,24.3234,30000.0
2011-07-14 10:30:00,25.15,25.15,24.91,24.91,18600.0,24.3137,24.3137,24.0817,24.0817,18600.0
2011-07-14 11:00:00,24.95,24.99,24.95,24.95,3600.0,24.1204,24.159,24.1204,24.1204,3600.0
2011-07-14 11:30:00,24.97,24.97,24.9,24.96,81600.0,24.1397,24.1397,24.072,24.13,81600.0
2011-07-14 12:00:00,24.95,24.95,24.76,24.77,122700.0,24.1204,24.1204,23.9367,23.9463,122700.0
2011-07-14 12:30:00,24.78,24.82,24.75,24.75,13200.0,23.956,23.9947,23.927,23.927,13200.0
2011-07-14 13:00:00,24.75,24.76,24.65,24.66,75600.0,23.927,23.9367,23.8303,23.84,75600.0
2011-07-14 13:30:00,24.67,24.86,24.67,24.82,56400.0,23.8497,24.0333,23.8497,23.9947,56400.0
2011-07-14 14:00:00,24.83,24.92,24.77,24.8,4800.0,24.0043,24.0914,23.9463,23.9753,4800.0
2011-07-14 14:30:00,24.85,24.85,24.79,24.8,7500.0,24.0237,24.0237,23.9657,23.9753,7500.0
2011-07-14 15:00:00,24.81,24.81,24.75,24.76,14100.0,23.985,23.985,23.927,23.9367,14100.0
2011-07-14 15:30:00,24.76,24.78,24.72,24.73,65400.0,23.9367,23.956,23.898,23.9077,65400.0
2011-07-15 09:30:00,24.81,24.81,24.58,24.62,38100.0,23.985,23.985,23.7627,23.8013,38100.0
2011-07-15 10:00:00,24.7,24.7,24.57,24.61,4500.0,23.8787,23.8787,23.753,23.7917,4500.0
2011-07-15 10:30:00,24.57,24.68,24.55,24.62,21600.0,23.753,23.8593,23.7337,23.8013,21600.0
2011-07-15 11:00:00,24.63,24.67,24.63,24.65,29400.0,23.811,23.8497,23.811,23.8303,29400.0
2011-07-15 11:30:00,24.64,24.69,24.63,24.68,30300.0,23.8207,23.869,23.811,23.8593,30300.0
2011-07-15 12:00:00,24.7,24.78,24.69,24.71,22200.0,23.8787,23.956,23.869,23.8883,22200.0
2011-07-15 12:30:00,24.72,24.73,24.67,24.73,15000.0,23.898,23.9077,23.8497,23.9077,15000.0
2011-07-15 13:00:00,24.71,24.72,24.69,24.71,21300.0,23.8883,23.898,23.869,23.8883,21300.0
2011-07-15 13:30:00,24.71,24.71,24.64,24.64,17400.0,23.8883,23.8883,23.8207,23.8207,17400.0
2011-07-15 14:00:00,24.66,24.69,24.63,24.63,18000.0,23.84,23.869,23.811,23.811,18000.0
2011-07-15 14:30:00,24.63,24.67,24.61,24.64,21600.0,23.811,23.8497,23.7917,23.8207,21600.0
2011-07-15 15:00:00,24.64,24.74,24.63,24.73,44400.0,23.8207,23.9173,23.811,23.9077,44400.0
2011-07-15 15:30:00,24.74,24.77,24.71,24.73,116100.0,23.9173,23.9463,23.8883,23.9077,116100.0
2011-07-18 09:30:00,24.69,24.73,24.56,24.56,41700.0,23.869,23.9077,23.7433,23.7433,41700.0
2011-07-18 10:00:00,24.57,24.59,24.4,24.44,86100.0,23.753,23.7723,23.5886,23.6273,86100.0
2011-07-18 10:30:00,24.43,24.43,24.31,24.36,17700.0,23.6176,23.6176,23.5016,23.55,17700.0
2011-07-18 11:00:00,24.32,24.42,24.32,24.41,8400.0,23.5113,23.608,23.5113,23.5983,8400.0
2011-07-18 11:30:00,24.39,24.39,24.24,24.24,17400.0,23.579,23.579,23.434,23.434,17400.0
2011-07-18 12:00:00,24.25,24.29,24.22,24.29,10200.0,23.4436,23.4823,23.4146,23.4823,10200.0
2011-07-18 12:30:00,24.28,24.29,24.21,24.23,14400.0,23.4726,23.4823,23.405,23.4243,14400.0
2011-07-18 13:00:00,24.22,24.22,24.15,24.15,10200.0,23.4146,23.4146,23.347,23.347,10200.0
2011-07-18 13:30:00,24.17,24.21,24.16,24.21,6000.0,23.3663,23.405,23.3566,23.405,6000.0
2011-07-18 14:00:00,24.27,24.28,24.24,24.24,6900.0,23.463,23.4726,23.434,23.434,6900.0
2011-07-18 14:30:00,24.24,24.25,24.21,24.25,12900.0,23.434,23.4436,23.405,23.4436,12900.0
2011-07-18 15:00:00,24.26,24.31,24.26,24.29,18000.0,23.4533,23.5016,23.4533,23.4823,18000.0
2011-07-18 15:30:00,24.29,24.41,24.29,24.39,50400.0,23.4823,23.5983,23.4823,23.579,50400.0
2011-07-19 09:30:00,24.53,24.77,24.53,24.67,38400.0,23.7143,23.9463,23.7143,23.8497,38400.0
2011-07-19 10:00:00,24.68,24.73,24.67,24.7,18900.0,23.8593,23.9077,23.8497,23.8787,18900.0
2011-07-19 10:30:00,24.72,24.72,24.65,24.65,24000.0,23.898,23.898,23.8303,23.8303,24000.0
2011-07-19 11:00:00,24.65,24.69,24.63,24.67,31800.0,23.8303,23.869,23.811,23.8497,31800.0
2011-07-19 11:30:00,24.66,24.68,24.57,24.59,40200.0,23.84,23.8593,23.753,23.7723,40200.0
2011-07-19 12:00:00,24.63,24.68,24.62,24.67,35400.0,23.811,23.8593,23.8013,23.8497,35400.0
2011-07-19 12:30:00,24.67,24.7,24.63,24.67,67200.0,23.8497,23.8787,23.811,23.8497,67200.0
2011-07-19 13:00:00,24.67,24.69,24.64,24.69,24300.0,23.8497,23.869,23.8207,23.869,24300.0
2011-07-19 13:30:00,24.69,24.77,24.67,24.72,32100.0,23.869,23.9463,23.8497,23.898,32100.0
2011-07-19 14:00:00,24.72,24.74,24.7,24.73,34200.0,23.898,23.9173,23.8787,23.9077,34200.0
2011-07-19 14:30:00,24.73,24.81,24.73,24.8,69000.0,23.9077,23.985,23.9077,23.9753,69000.0
2011-07-19 15:00:00,24.8,24.88,24.79,24.85,99300.0,23.9753,24.0527,23.9657,24.0237,99300.0
2011-07-19 15:30:00,24.85,24.87,24.83,24.85,91200.0,24.0237,24.043,24.0043,24.0237,91200.0
2011-07-20 09:30:00,24.92,24.97,24.5,24.57,44700.0,24.0914,24.1397,23.6853,23.753,44700.0
2011-07-20 10:00:00,24.56,24.56,24.39,24.46,38400.0,23.7433,23.7433,23.579,23.6466,38400.0
2011-07-20 10:30:00,24.46,24.53,24.46,24.53,20100.0,23.6466,23.7143,23.6466,23.7143,20100.0
2011-07-20 11:00:00,24.54,24.56,24.52,24.53,44100.0,23.724,23.7433,23.7047,23.7143,44100.0
2011-07-20 11:30:00,24.52,24.53,24.45,24.46,16500.0,23.7047,23.7143,23.637,23.6466,16500.0
2011-07-20 12:00:00,24.47,24.5,24.47,24.48,8700.0,23.6563,23.6853,23.6563,23.666,8700.0
2011-07-20 12:30:00,24.51,24.52,24.51,24.52,1200.0,23.695,23.7047,23.695,23.7047,1200.0
2011-07-20 13:00:00,24.55,24.57,24.54,24.57,4200.0,23.7337,23.753,23.724,23.753,4200.0
2011-07-20 13:30:00,24.56,24.58,24.56,24.58,2700.0,23.7433,23.7627,23.7433,23.7627,2700.0
2011-07-20 14:00:00,24.58,24.58,24.57,24.57,1800.0,23.7627,23.7627,23.753,23.753,1800.0
2011-07-20 14:30:00,24.57,24.58,24.52,24.53,6900.0,23.753,23.7627,23.7047,23.7143,6900.0
2011-07-20 15:00:00,24.54,24.56,24.49,24.49,11700.0,23.724,23.7433,23.6756,23.6756,11700.0
2011-07-20 15:30:00,24.51,24.54,24.48,24.48,140700.0,23.695,23.724,23.666,23.666,140700.0
2011-07-21 09:30:00,24.61,24.73,24.57,24.72,46800.0,23.7917,23.9077,23.753,23.898,46800.0
2011-07-21 10:00:00,24.71,24.95,24.71,24.95,26100.0,23.8883,24.1204,23.8883,24.1204,26100.0
2011-07-21 10:30:00,24.95,24.98,24.91,24.91,11400.0,24.1204,24.1494,24.0817,24.0817,11400.0
2011-07-21 11:00:00,24.91,24.92,24.84,24.84,14700.0,24.0817,24.0914,24.014,24.014,14700.0
2011-07-21 11:30:00,24.84,24.84,24.74,24.77,15300.0,24.014,24.014,23.9173,23.9463,15300.0
2011-07-21 12:00:00,24.8,24.8,24.76,24.76,7800.0,23.9753,23.9753,23.9367,23.9367,7800.0
2011-07-21 12:30:00,24.78,24.88,24.78,24.82,9000.0,23.956,24.0527,23.956,23.9947,9000.0
2011-07-21 13:00:00,24.83,24.97,24.83,24.97,188700.0,24.0043,24.1397,24.0043,24.1397,188700.0
2011-07-21 13:30:00,24.97,25.02,24.93,24.96,330600.0,24.1397,24.188,24.101,24.13,330600.0
2011-07-21 14:00:00,24.98,24.98,24.93,24.96,7800.0,24.1494,24.1494,24.101,24.13,7800.0
2011-07-21 14:30:00,24.96,25.0,24.96,24.97,8700.0,24.13,24.1687,24.13,24.1397,8700.0
2011-07-21 15:00:00,24.95,24.96,24.91,24.95,30300.0,24.1204,24.13,24.0817,24.1204,30300.0
2011-07-21 15:30:00,24.95,24.95,24.89,24.91,120000.0,24.1204,24.1204,24.0623,24.0817,120000.0
2011-07-22 09:30:00,24.94,25.1,24.94,25.0,254700.0,24.1107,24.2654,24.1107,24.1687,254700.0
2011-07-22 10:00:00,25.0,25.06,24.93,24.94,10500.0,24.1687,24.2267,24.101,24.1107,10500.0
2011-07-22 10:30:00,24.92,25.04,24.92,25.02,13800.0,24.0914,24.2074,24.0914,24.188,13800.0
2011-07-22 11:00:00,25.04,25.05,25.01,25.03,6300.0,24.2074,24.217,24.1784,24.1977,6300.0
2011-07-22 11:30:00,25.0,25.08,25.0,25.08,26700.0,24.1687,24.246,24.1687,24.246,26700.0
2011-07-22 12:00:00,25.06,25.13,25.06,25.13,57900.0,24.2267,24.2944,24.2267,24.2944,57900.0
2011-07-22 12:30:00,25.12,25.2,25.12,25.19,142200.0,24.2847,24.362,24.2847,24.3524,142200.0
2011-07-22 13:00:00,25.19,25.19,25.17,25.17,6300.0,24.3524,24.3524,24.333,24.333,6300.0
2011-07-22 13:30:00,25.18,25.19,25.16,25.19,38700.0,24.3427,24.3524,24.3234,24.3524,38700.0
2011-07-22 14:00:00,25.19,25.19,25.16,25.16,14400.0,24.3524,24.3524,24.3234,24.3234,14400.0
2011-07-22 14:30:00,25.17,25.19,25.17,25.18,14400.0,24.333,24.3524,24.333,24.3427,14400.0
2011-07-22 15:00:00,25.19,25.21,25.17,25.17,18000.0,24.3524,24.3717,24.333,24.333,18000.0
2011-07-22 15:30:00,25.17,25.19,25.13,25.17,64200.0,24.333,24.3524,24.2944,24.333,64200.0
2011-07-25 09:30:00,24.98,24.98,24.66,24.75,26100.0,24.1494,24.1494,23.84,23.927,26100.0
2011-07-25 10:00:00,24.76,24.8,24.75,24.75,77700.0,23.9367,23.9753,23.927,23.927,77700.0
2011-07-25 10:30:00,24.76,24.8,24.72,24.75,16800.0,23.9367,23.9753,23.898,23.927,16800.0
2011-07-25 11:00:00,24.77,24.82,24.76,24.82,44700.0,23.9463,23.9947,23.9367,23.9947,44700.0
2011-07-25 11:30:00,24.82,24.83,24.78,24.79,28500.0,23.9947,24.0043,23.956,23.9657,28500.0
2011-07-25 12:00:00,24.79,24.81,24.77,24.81,25200.0,23.9657,23.985,23.9463,23.985,25200.0
2011-07-25 12:30:00,24.81,24.84,24.81,24.84,32700.0,23.985,24.014,23.985,24.014,32700.0
2011-07-25 13:00:00,24.83,24.83,24.81,24.83,6600.0,24.0043,24.0043,23.985,24.0043,6600.0
2011-07-25 13:30:00,24.83,24.84,24.79,24.8,8700.0,24.0043,24.014,23.9657,23.9753,8700.0
2011-07-25 14:00:00,24.8,24.83,24.8,24.8,6900.0,23.9753,24.0043,23.9753,23.9753,6900.0
2011-07-25 14:30:00,24.8,24.8,24.74,24.74,8100.0,23.9753,23.9753,23.9173,23.9173,8100.0
2011-07-25 15:00:00,24.7,24.7,24.59,24.6,69900.0,23.8787,23.8787,23.7723,23.782,69900.0
2011-07-25 15:30:00,24.6,24.62,24.53,24.54,72900.0,23.782,23.8013,23.7143,23.724,72900.0
2011-07-26 09:30:00,24.53,24.53,24.29,24.29,32400.0,23.7143,23.7143,23.4823,23.4823,32400.0
2011-07-26 10:00:00,24.29,24.33,24.19,24.24,35100.0,23.4823,23.521,23.3856,23.434,35100.0
2011-07-26 10:30:00,24.24,24.27,24.23,24.27,7800.0,23.434,23.463,23.4243,23.463,7800.0
2011-07-26 11:00:00,24.28,24.35,24.27,24.34,28800.0,23.4726,23.5403,23.463,23.5306,28800.0
2011-07-26 11:30:00,24.33,24.33,24.28,24.33,63300.0,23.521,23.521,23.4726,23.521,63300.0
2011-07-26 12:00:00,24.33,24.4,24.33,24.4,81000.0,23.521,23.5886,23.521,23.5886,81000.0
2011-07-26 12:30:00,24.4,24.41,24.37,24.41,19500.0,23.5886,23.5983,23.5596,23.5983,19500.0
2011-07-26 13:00:00,24.41,24.44,24.36,24.36,24600.0,23.5983,23.6273,23.55,23.55,24600.0
2011-07-26 13:30:00,24.38,24.38,24.35,24.38,5700.0,23.5693,23.5693,23.5403,23.5693,5700.0
2011-07-26 14:00:00,24.38,24.46,24.38,24.41,72600.0,23.5693,23.6466,23.5693,23.5983,72600.0
2011-07-26 14:30:00,24.42,24.42,24.39,24.39,21900.0,23.608,23.608,23.579,23.579,21900.0
2011-07-26 15:00:00,24.36,24.37,24.33,24.35,13800.0,23.55,23.5596,23.521,23.5403,13800.0
2011-07-26 15:30:00,24.35,24.35,24.23,24.25,62700.0,23.5403,23.5403,23.4243,23.4436,62700.0
2011-07-27 09:30:00,24.08,24.15,23.94,23.96,52800.0,23.2793,23.347,23.1439,23.1633,52800.0
2011-07-27 10:00:00,23.94,23.94,23.61,23.62,103200.0,23.1439,23.1439,22.8249,22.8346,103200.0
2011-07-27 10:30:00,23.6,23.73,23.55,23.73,51900.0,22.8152,22.9409,22.7669,22.9409,51900.0
2011-07-27 11:00:00,23.72,23.83,23.71,23.83,39900.0,22.9313,23.0376,22.9216,23.0376,39900.0
2011-07-27 11:30:00,23.88,23.88,23.76,23.76,10500.0,23.0859,23.0859,22.9699,22.9699,10500.0
2011-07-27 12:00:00,23.77,23.77,23.7,23.7,24600.0,22.9796,22.9796,22.9119,22.9119,24600.0
2011-07-27 12:30:00,23.7,23.76,23.67,23.72,14400.0,22.9119,22.9699,22.8829,22.9313,14400.0
2011-07-27 13:00:00,23.72,23.74,23.66,23.67,69000.0,22.9313,22.9506,22.8732,22.8829,69000.0
2011-07-27 13:30:00,23.67,23.71,23.67,23.69,141300.0,22.8829,22.9216,22.8829,22.9023,141300.0
2011-07-27 14:00:00,23.65,23.67,23.55,23.55,19800.0,22.8636,22.8829,22.7669,22.7669,19800.0
2011-07-27 14:30:00,23.55,23.6,23.52,23.57,89100.0,22.7669,22.8152,22.7379,22.7862,89100.0
2011-07-27 15:00:00,23.58,23.59,23.47,23.54,18000.0,22.7959,22.8056,22.6896,22.7572,18000.0
2011-07-27 15:30:00,23.56,23.62,23.54,23.56,124800.0,22.7766,22.8346,22.7572,22.7766,124800.0
2011-07-28 09:30:00,23.49,23.81,23.49,23.8,36600.0,22.7089,23.0183,22.7089,23.0086,36600.0
2011-07-28 10:00:00,23.8,24.01,23.79,23.97,15600.0,23.0086,23.2116,22.9989,23.1729,15600.0
2011-07-28 10:30:00,24.04,24.04,23.94,23.95,50400.0,23.2406,23.2406,23.1439,23.1536,50400.0
2011-07-28 11:00:00,23.93,24.07,23.91,24.07,15300.0,23.1343,23.2696,23.1149,23.2696,15300.0
2011-07-28 11:30:00,24.07,24.09,24.04,24.05,12300.0,23.2696,23.289,23.2406,23.2503,12300.0
2011-07-28 12:00:00,24.06,24.08,24.0,24.01,11100.0,23.2599,23.2793,23.2019,23.2116,11100.0
2011-07-28 12:30:00,24.01,24.04,23.96,23.96,15600.0,23.2116,23.2406,23.1633,23.1633,15600.0
2011-07-28 13:00:00,23.96,23.96,23.85,23.87,17100.0,23.1633,23.1633,23.0569,23.0763,17100.0
2011-07-28 13:30:00,23.86,23.9,23.83,23.83,12600.0,23.0666,23.1053,23.0376,23.0376,12600.0
2011-07-28 14:00:00,23.83,23.83,23.71,23.72,28500.0,23.0376,23.0376,22.9216,22.9313,28500.0
2011-07-28 14:30:00,23.72,23.72,23.6,23.69,36000.0,22.9313,22.9313,22.8152,22.9023,36000.0
2011-07-28 15:00:00,23.67,23.68,23.59,23.59,29100.0,22.8829,22.8926,22.8056,22.8056,29100.0
2011-07-28 15:30:00,23.59,23.61,23.53,23.56,212700.0,22.8056,22.8249,22.7476,22.7766,212700.0
2011-07-29 09:30:00,23.32,23.37,23.06,23.21,81900.0,22.5446,22.5929,22.2932,22.4382,81900.0
2011-07-29 10:00:00,23.2,23.28,23.19,23.26,90300.0,22.4285,22.5059,22.4189,22.4865,90300.0
2011-07-29 10:30:00,23.27,23.64,23.27,23.64,18600.0,22.4962,22.8539,22.4962,22.8539,18600.0
2011-07-29 11:00:00,23.62,23.85,23.62,23.79,126000.0,22.8346,23.0569,22.8346,22.9989,126000.0
2011-07-29 11:30:00,23.77,23.78,23.67,23.67,64500.0,22.9796,22.9893,22.8829,22.8829,64500.0
2011-07-29 12:00:00,23.67,23.68,23.56,23.61,31800.0,22.8829,22.8926,22.7766,22.8249,31800.0
2011-07-29 12:30:00,23.61,23.65,23.58,23.62,43200.0,22.8249,22.8636,22.7959,22.8346,43200.0
2011-07-29 13:00:00,23.63,23.69,23.61,23.67,73500.0,22.8442,22.9023,22.8249,22.8829,73500.0
2011-07-29 13:30:00,23.67,23.83,23.67,23.8,18600.0,22.8829,23.0376,22.8829,23.0086,18600.0
2011-07-29 14:00:00,23.82,23.85,23.73,23.73,12300.0,23.0279,23.0569,22.9409,22.9409,12300.0
2011-07-29 14:30:00,23.73,23.81,23.7,23.81,9000.0,22.9409,23.0183,22.9119,23.0183,9000.0
2011-07-29 15:00:00,23.77,23.83,23.74,23.74,22500.0,22.9796,23.0376,22.9506,22.9506,22500.0
2011-07-29 15:30:00,23.74,23.77,23.68,23.72,123000.0,22.9506,22.9796,22.8926,22.9313,123000.0
2011-08-01 09:30:00,24.08,24.17,23.76,23.77,52500.0,23.2793,23.3663,22.9699,22.9796,52500.0
2011-08-01 10:00:00,23.74,23.75,23.51,23.64,40500.0,22.9506,22.9603,22.7282,22.8539,40500.0
2011-08-01 10:30:00,23.61,23.64,23.55,23.56,32100.0,22.8249,22.8539,22.7669,22.7766,32100.0
2011-08-01 11:00:00,23.53,23.53,23.41,23.47,36300.0,22.7476,22.7476,22.6316,22.6896,36300.0
2011-08-01 11:30:00,23.46,23.47,23.28,23.3,23100.0,22.6799,22.6896,22.5059,22.5252,23100.0
2011-08-01 12:00:00,23.31,23.33,23.21,23.27,74100.0,22.5349,22.5542,22.4382,22.4962,74100.0
2011-08-01 12:30:00,23.26,23.28,23.2,23.28,43200.0,22.4865,22.5059,22.4285,22.5059,43200.0
2011-08-01 13:00:00,23.25,23.25,23.18,23.23,23700.0,22.4769,22.4769,22.4092,22.4575,23700.0
2011-08-01 13:30:00,23.24,23.3,23.23,23.3,12900.0,22.4672,22.5252,22.4575,22.5252,12900.0
2011-08-01 14:00:00,23.3,23.31,23.21,23.22,27600.0,22.5252,22.5349,22.4382,22.4479,27600.0
2011-08-01 14:30:00,23.21,23.35,23.21,23.35,22800.0,22.4382,22.5736,22.4382,22.5736,22800.0
2011-08-01 15:00:00,23.35,23.44,23.35,23.44,24600.0,22.5736,22.6606,22.5736,22.6606,24600.0
2011-08-01 15:30:00,23.44,23.53,23.36,23.4,115800.0,22.6606,22.7476,22.5832,22.6219,115800.0
2011-08-02 09:30:00,23.27,23.57,23.23,23.55,125700.0,22.4962,22.7862,22.4575,22.7669,125700.0
2011-08-02 10:00:00,23.64,23.64,23.46,23.46,6300.0,22.8539,22.8539,22.6799,22.6799,6300.0
2011-08-02 10:30:00,23.42,23.46,23.36,23.36,62100.0,22.6412,22.6799,22.5832,22.5832,62100.0
2011-08-02 11:00:00,23.31,23.31,23.13,23.13,76500.0,22.5349,22.5349,22.3609,22.3609,76500.0
2011-08-02 11:30:00,23.12,23.13,23.11,23.12,95100.0,22.3512,22.3609,22.3415,22.3512,95100.0
2011-08-02 12:00:00,23.13,23.15,23.08,23.1,206100.0,22.3609,22.3802,22.3125,22.3319,206100.0
2011-08-02 12:30:00,23.12,23.12,22.94,22.96,47100.0,22.3512,22.3512,22.1772,22.1965,47100.0
2011-08-02 13:00:00,22.96,23.0,22.96,22.96,6600.0,22.1965,22.2352,22.1965,22.1965,6600.0
2011-08-02 13:30:00,22.96,22.96,22.66,22.68,280800.0,22.1965,22.1965,21.9065,21.9258,280800.0
2011-08-02 14:00:00,22.68,22.88,22.67,22.8,90300.0,21.9258,22.1192,21.9162,22.0418,90300.0
2011-08-02 14:30:00,22.8,22.87,22.77,22.86,90000.0,22.0418,22.1095,22.0128,22.0999,90000.0
2011-08-02 15:00:00,22.86,22.9,22.73,22.73,93600.0,22.0999,22.1385,21.9742,21.9742,93600.0
2011-08-02 15:30:00,22.73,22.73,22.51,22.52,146100.0,21.9742,21.9742,21.7615,21.7712,146100.0
2011-08-03 09:30:00,22.51,22.68,22.33,22.33,248100.0,21.7615,21.9258,21.5875,21.5875,248100.0
2011-08-03 10:00:00,22.36,22.43,21.97,22.03,413400.0,21.6165,21.6841,21.2394,21.2974,413400.0
2011-08-03 10:30:00,21.95,21.96,21.56,21.91,250200.0,21.2201,21.2298,20.8431,21.1814,250200.0
2011-08-03 11:00:00,21.93,22.23,21.92,22.21,105600.0,21.2008,21.4908,21.1911,21.4715,105600.0
2011-08-03 11:30:00,22.17,22.27,22.14,22.22,192000.0,21.4328,21.5295,21.4038,21.4811,192000.0
2011-08-03 12:00:00,22.18,22.18,21.98,22.04,82800.0,21.4425,21.4425,21.2491,21.3071,82800.0
2011-08-03 12:30:00,22.04,22.08,21.99,22.06,67200.0,21.3071,21.3458,21.2588,21.3265,67200.0
2011-08-03 13:00:00,22.05,22.14,21.99,22.14,104400.0,21.3168,21.4038,21.2588,21.4038,104400.0
2011-08-03 13:30:00,22.16,22.45,22.16,22.36,150300.0,21.4231,21.7035,21.4231,21.6165,150300.0
2011-08-03 14:00:00,22.37,22.41,22.24,22.25,69300.0,21.6261,21.6648,21.5005,21.5101,69300.0
2011-08-03 14:30:00,22.26,22.39,22.24,22.39,47400.0,21.5198,21.6455,21.5005,21.6455,47400.0
2011-08-03 15:00:00,22.37,22.43,22.29,22.39,51600.0,21.6261,21.6841,21.5488,21.6455,51600.0
2011-08-03 15:30:00,22.39,22.42,22.34,22.41,123300.0,21.6455,21.6745,21.5971,21.6648,123300.0
2011-08-04 09:30:00,21.86,21.86,20.97,21.05,608400.0,21.1331,21.1331,20.2727,20.35,608400.0
2011-08-04 10:00:00,21.05,21.08,20.92,21.06,129900.0,20.35,20.379,20.2244,20.3597,129900.0
2011-08-04 10:30:00,21.06,21.13,20.83,20.86,153600.0,20.3597,20.4274,20.1374,20.1664,153600.0
2011-08-04 11:00:00,20.86,20.86,20.67,20.67,202500.0,20.1664,20.1664,19.9827,19.9827,202500.0
2011-08-04 11:30:00,20.69,20.77,20.52,20.63,130800.0,20.002,20.0793,19.8377,19.944,130800.0
2011-08-04 12:00:00,20.63,20.75,20.6,20.74,107100.0,19.944,20.06,19.915,20.0503,107100.0
2011-08-04 12:30:00,20.75,21.06,20.75,21.04,64200.0,20.06,20.3597,20.06,20.3404,64200.0
2011-08-04 13:00:00,21.02,21.06,20.89,20.94,53100.0,20.321,20.3597,20.1954,20.2437,53100.0
2011-08-04 13:30:00,20.92,20.93,20.73,20.73,37200.0,20.2244,20.234,20.0407,20.0407,37200.0
2011-08-04 14:00:00,20.74,20.75,20.45,20.46,141900.0,20.0503,20.06,19.77,19.7797,141900.0
2011-08-04 14:30:00,20.46,20.63,20.44,20.54,253800.0,19.7797,19.944,19.7603,19.857,253800.0
2011-08-04 15:00:00,20.51,20.59,20.33,20.33,66600.0,19.828,19.9053,19.654,19.654,66600.0
2011-08-04 15:30:00,20.34,20.34,20.16,20.16,636900.0,19.6636,19.6636,19.4896,19.4896,636900.0
2011-08-05 09:30:00,20.22,20.55,19.46,19.51,134400.0,19.5476,19.8667,18.8129,18.8612,134400.0
2011-08-05 10:00:00,19.48,20.15,19.45,20.14,173100.0,18.8322,19.48,18.8032,19.4703,173100.0
2011-08-05 10:30:00,20.12,20.12,19.84,19.94,142800.0,19.451,19.451,19.1803,19.2769,142800.0
2011-08-05 11:00:00,19.96,19.96,19.57,19.71,68400.0,19.2963,19.2963,18.9193,19.0546,68400.0
2011-08-05 11:30:00,19.7,19.78,19.24,19.26,82800.0,19.0449,19.1223,18.6002,18.6196,82800.0
2011-08-05 12:00:00,19.26,19.68,19.24,19.55,283500.0,18.6196,19.0256,18.6002,18.8999,283500.0
2011-08-05 12:30:00,19.57,20.03,19.52,19.95,121500.0,18.9193,19.364,18.8709,19.2866,121500.0
2011-08-05 13:00:00,19.96,20.1,19.77,20.09,31200.0,19.2963,19.4316,19.1126,19.422,31200.0
2011-08-05 13:30:00,20.1,20.21,19.99,20.16,75900.0,19.4316,19.538,19.3253,19.4896,75900.0
2011-08-05 14:00:00,20.16,20.17,20.03,20.09,31800.0,19.4896,19.4993,19.364,19.422,31800.0
2011-08-05 14:30:00,20.09,20.12,19.92,19.96,40500.0,19.422,19.451,19.2576,19.2963,40500.0
2011-08-05 15:00:00,19.96,19.98,19.76,19.8,99300.0,19.2963,19.3156,19.1029,19.1416,99300.0
2011-08-05 15:30:00,19.79,19.96,19.79,19.91,258300.0,19.1319,19.2963,19.1319,19.2479,258300.0
2011-08-08 09:30:00,19.04,19.46,19.04,19.07,795600.0,18.4069,18.8129,18.4069,18.4359,795600.0
2011-08-08 10:00:00,19.1,19.14,18.75,18.78,59400.0,18.4649,18.5035,18.1265,18.1555,59400.0
2011-08-08 10:30:00,18.77,18.86,18.64,18.79,268500.0,18.1459,18.2329,18.0202,18.1652,268500.0
2011-08-08 11:00:00,18.77,19.12,18.72,18.86,91200.0,18.1459,18.4842,18.0975,18.2329,91200.0
2011-08-08 11:30:00,18.83,18.89,18.79,18.85,87900.0,18.2039,18.2619,18.1652,18.2232,87900.0
2011-08-08 12:00:00,18.81,18.82,18.74,18.75,41100.0,18.1845,18.1942,18.1169,18.1265,41100.0
2011-08-08 12:30:00,18.74,18.81,18.71,18.76,56100.0,18.1169,18.1845,18.0878,18.1362,56100.0
2011-08-08 13:00:00,18.75,18.76,18.64,18.74,23400.0,18.1265,18.1362,18.0202,18.1169,23400.0
2011-08-08 13:30:00,18.72,18.74,18.57,18.57,71700.0,18.0975,18.1169,17.9525,17.9525,71700.0
2011-08-08 14:00:00,18.57,18.6,18.24,18.31,92100.0,17.9525,17.9815,17.6335,17.7011,92100.0
2011-08-08 14:30:00,18.32,18.43,18.26,18.31,111300.0,17.7108,17.8172,17.6528,17.7011,111300.0
2011-08-08 15:00:00,18.29,18.79,18.28,18.71,63000.0,17.6818,18.1652,17.6721,18.0878,63000.0
2011-08-08 15:30:00,18.7,18.74,18.45,18.45,273900.0,18.0782,18.1169,17.8365,17.8365,273900.0
2011-08-09 09:30:00,18.73,18.88,18.43,18.83,873300.0,18.1072,18.2522,17.8172,18.2039,873300.0
2011-08-09 10:00:00,18.84,19.24,18.84,19.19,315900.0,18.2135,18.6002,18.2135,18.5519,315900.0
2011-08-09 10:30:00,19.24,19.41,19.24,19.36,252000.0,18.6002,18.7646,18.6002,18.7162,252000.0
2011-08-09 11:00:00,19.32,19.32,19.05,19.28,238200.0,18.6776,18.6776,18.4165,18.6389,238200.0
2011-08-09 11:30:00,19.29,19.38,19.23,19.36,92100.0,18.6486,18.7356,18.5906,18.7162,92100.0
2011-08-09 12:00:00,19.37,19.48,19.37,19.48,100200.0,18.7259,18.8322,18.7259,18.8322,100200.0
2011-08-09 12:30:00,19.47,19.48,19.38,19.4,42300.0,18.8226,18.8322,18.7356,18.7549,42300.0
2011-08-09 13:00:00,19.4,19.41,19.34,19.34,75000.0,18.7549,18.7646,18.6969,18.6969,75000.0
2011-08-09 13:30:00,19.35,19.35,19.06,19.17,89100.0,18.7066,18.7066,18.4262,18.5326,89100.0
2011-08-09 14:00:00,19.17,19.26,18.76,18.99,68700.0,18.5326,18.6196,18.1362,18.3585,68700.0
2011-08-09 14:30:00,19.0,19.0,18.36,18.72,252000.0,18.3682,18.3682,17.7495,18.0975,252000.0
2011-08-09 15:00:00,18.71,19.15,18.63,19.13,236700.0,18.0878,18.5132,18.0105,18.4939,236700.0
2011-08-09 15:30:00,19.12,19.76,19.09,19.76,141600.0,18.4842,19.1029,18.4552,19.1029,141600.0
2011-08-10 09:30:00,19.58,19.58,18.96,19.11,156600.0,18.9289,18.9289,18.3295,18.4745,156600.0
2011-08-10 10:00:00,19.1,19.11,18.69,18.84,180600.0,18.4649,18.4745,18.0685,18.2135,180600.0
2011-08-10 10:30:00,18.82,19.11,18.79,18.99,144900.0,18.1942,18.4745,18.1652,18.3585,144900.0
2011-08-10 11:00:00,18.98,19.01,18.81,18.9,148500.0,18.3489,18.3779,18.1845,18.2715,148500.0
2011-08-10 11:30:00,18.9,19.16,18.89,19.11,138300.0,18.2715,18.5229,18.2619,18.4745,138300.0
2011-08-10 12:00:00,19.09,19.21,19.03,19.1,55500.0,18.4552,18.5712,18.3972,18.4649,55500.0
2011-08-10 12:30:00,19.07,19.12,18.96,19.12,53100.0,18.4359,18.4842,18.3295,18.4842,53100.0
2011-08-10 13:00:00,19.11,19.19,18.96,19.07,103500.0,18.4745,18.5519,18.3295,18.4359,103500.0
2011-08-10 13:30:00,19.06,19.32,19.02,19.3,186600.0,18.4262,18.6776,18.3875,18.6582,186600.0
2011-08-10 14:00:00,19.3,19.59,19.26,19.41,189000.0,18.6582,18.9386,18.6196,18.7646,189000.0
2011-08-10 14:30:00,19.43,19.44,19.16,19.16,11400.0,18.7839,18.7936,18.5229,18.5229,11400.0
2011-08-10 15:00:00,19.11,19.21,18.99,19.06,123600.0,18.4745,18.5712,18.3585,18.4262,123600.0
2011-08-10 15:30:00,19.04,19.12,18.77,18.79,163800.0,18.4069,18.4842,18.1459,18.1652,163800.0
2011-08-11 09:30:00,18.88,19.26,18.66,18.86,147900.0,18.2522,18.6196,18.0395,18.2329,147900.0
2011-08-11 10:00:00,18.88,19.19,18.8,19.07,74100.0,18.2522,18.5519,18.1749,18.4359,74100.0
2011-08-11 10:30:00,19.08,19.31,19.06,19.16,97500.0,18.4455,18.6679,18.4262,18.5229,97500.0
2011-08-11 11:00:00,19.18,19.22,19.07,19.14,64200.0,18.5422,18.5809,18.4359,18.5035,64200.0
2011-08-11 11:30:00,19.19,19.22,19.11,19.13,74400.0,18.5519,18.5809,18.4745,18.4939,74400.0
2011-08-11 12:00:00,19.15,19.15,19.01,19.05,96000.0,18.5132,18.5132,18.3779,18.4165,96000.0
2011-08-11 12:30:00,19.04,19.4,19.04,19.39,77100.0,18.4069,18.7549,18.4069,18.7452,77100.0
2011-08-11 13:00:00,19.35,19.36,19.23,19.33,43200.0,18.7066,18.7162,18.5906,18.6872,43200.0
2011-08-11 13:30:00,19.32,19.38,19.25,19.38,27900.0,18.6776,18.7356,18.6099,18.7356,27900.0
2011-08-11 14:00:00,19.41,19.5,19.38,19.49,350100.0,18.7646,18.8516,18.7356,18.8419,350100.0
2011-08-11 14:30:00,19.47,19.54,19.41,19.53,35100.0,18.8226,18.8902,18.7646,18.8806,35100.0
2011-08-11 15:00:00,19.52,19.71,19.52,19.66,42300.0,18.8709,19.0546,18.8709,19.0063,42300.0
2011-08-11 15:30:00,19.66,19.79,19.47,19.51,83100.0,19.0063,19.1319,18.8226,18.8612,83100.0
2011-08-12 09:30:00,19.64,19.9,19.54,19.71,81300.0,18.9869,19.2383,18.8902,19.0546,81300.0
2011-08-12 10:00:00,19.62,19.78,19.53,19.78,45600.0,18.9676,19.1223,18.8806,19.1223,45600.0
2011-08-12 10:30:00,19.77,19.88,19.69,19.77,90900.0,19.1126,19.2189,19.0353,19.1126,90900.0
2011-08-12 11:00:00,19.75,19.84,19.69,19.84,23700.0,19.0933,19.1803,19.0353,19.1803,23700.0
2011-08-12 11:30:00,19.84,20.07,19.83,20.0,119100.0,19.1803,19.4026,19.1706,19.335,119100.0
2011-08-12 12:00:00,20.03,20.04,19.94,19.97,33300.0,19.364,19.3736,19.2769,19.3059,33300.0
2011-08-12 12:30:00,20.02,20.03,19.88,19.98,24300.0,19.3543,19.364,19.2189,19.3156,24300.0
2011-08-12 13:00:00,20.02,20.09,20.01,20.04,22200.0,19.3543,19.422,19.3446,19.3736,22200.0
2011-08-12 13:30:00,20.04,20.13,20.02,20.11,18900.0,19.3736,19.4606,19.3543,19.4413,18900.0
2011-08-12 14:00:00,20.14,20.2,19.96,19.98,41400.0,19.4703,19.5283,19.2963,19.3156,41400.0
2011-08-12 14:30:00,19.98,20.0,19.92,19.97,33600.0,19.3156,19.335,19.2576,19.3059,33600.0
2011-08-12 15:00:00,19.96,20.04,19.95,20.0,50400.0,19.2963,19.3736,19.2866,19.335,50400.0
2011-08-12 15:30:00,20.0,20.0,19.9,19.97,102600.0,19.335,19.335,19.2383,19.3059,102600.0
2011-08-15 09:30:00,20.22,20.47,20.22,20.37,105600.0,19.5476,19.7893,19.5476,19.6926,105600.0
2011-08-15 10:00:00,20.39,20.61,20.37,20.6,108300.0,19.712,19.9247,19.6926,19.915,108300.0
2011-08-15 10:30:00,20.61,20.61,20.49,20.52,81300.0,19.9247,19.9247,19.8087,19.8377,81300.0
2011-08-15 11:00:00,20.52,20.53,20.3,20.33,147900.0,19.8377,19.8473,19.625,19.654,147900.0
2011-08-15 11:30:00,20.32,20.41,20.25,20.37,70200.0,19.6443,19.7313,19.5766,19.6926,70200.0
2011-08-15 12:00:00,20.37,20.4,20.33,20.38,52800.0,19.6926,19.7217,19.654,19.7023,52800.0
2011-08-15 12:30:00,20.39,20.51,20.38,20.51,99900.0,19.712,19.828,19.7023,19.828,99900.0
2011-08-15 13:00:00,20.51,20.53,20.42,20.49,58200.0,19.828,19.8473,19.741,19.8087,58200.0
2011-08-15 13:30:00,20.5,20.54,20.46,20.53,54000.0,19.8183,19.857,19.7797,19.8473,54000.0
2011-08-15 14:00:00,20.53,20.63,20.52,20.63,129300.0,19.8473,19.944,19.8377,19.944,129300.0
2011-08-15 14:30:00,20.64,20.69,20.58,20.67,110700.0,19.9537,20.002,19.8957,19.9827,110700.0
2011-08-15 15:00:00,20.67,20.7,20.61,20.63,56700.0,19.9827,20.0117,19.9247,19.944,56700.0
2011-08-15 15:30:00,20.64,20.8,20.62,20.77,107400.0,19.9537,20.1084,19.9343,20.0793,107400.0
2011-08-16 09:30:00,20.59,20.65,20.42,20.48,69000.0,19.9053,19.9633,19.741,19.799,69000.0
2011-08-16 10:00:00,20.51,20.6,20.43,20.57,169500.0,19.828,19.915,19.7507,19.886,169500.0
2011-08-16 10:30:00,20.58,20.67,20.51,20.67,191100.0,19.8957,19.9827,19.828,19.9827,191100.0
2011-08-16 11:00:00,20.66,20.67,20.61,20.65,81000.0,19.973,19.9827,19.9247,19.9633,81000.0
2011-08-16 11:30:00,20.64,20.71,20.58,20.69,33300.0,19.9537,20.0213,19.8957,20.002,33300.0
2011-08-16 12:00:00,20.67,20.79,20.55,20.56,108900.0,19.9827,20.0987,19.8667,19.8763,108900.0
2011-08-16 12:30:00,20.58,20.64,20.53,20.53,18300.0,19.8957,19.9537,19.8473,19.8473,18300.0
2011-08-16 13:00:00,20.51,20.51,20.36,20.43,18600.0,19.828,19.828,19.683,19.7507,18600.0
2011-08-16 13:30:00,20.42,20.51,20.41,20.49,133800.0,19.741,19.828,19.7313,19.8087,133800.0
2011-08-16 14:00:00,20.5,20.6,20.47,20.48,54900.0,19.8183,19.915,19.7893,19.799,54900.0
2011-08-16 14:30:00,20.51,20.51,20.4,20.4,81300.0,19.828,19.828,19.7217,19.7217,81300.0
2011-08-16 15:00:00,20.42,20.69,20.42,20.69,28800.0,19.741,20.002,19.741,20.002,28800.0
2011-08-16 15:30:00,20.71,20.73,20.58,20.59,108900.0,20.0213,20.0407,19.8957,19.9053,108900.0
2011-08-17 09:30:00,20.54,20.86,20.54,20.85,68700.0,19.857,20.1664,19.857,20.1567,68700.0
2011-08-17 10:00:00,20.85,20.92,20.82,20.87,147600.0,20.1567,20.2244,20.1277,20.176,147600.0
2011-08-17 10:30:00,20.87,20.87,20.62,20.62,99600.0,20.176,20.176,19.9343,19.9343,99600.0
2011-08-17 11:00:00,20.62,20.69,20.58,20.58,52200.0,19.9343,20.002,19.8957,19.8957,52200.0
2011-08-17 11:30:00,20.58,20.61,20.34,20.35,48600.0,19.8957,19.9247,19.6636,19.6733,48600.0
2011-08-17 12:00:00,20.35,20.36,20.24,20.36,87900.0,19.6733,19.683,19.567,19.683,87900.0
2011-08-17 12:30:00,20.37,20.41,20.3,20.3,9000.0,19.6926,19.7313,19.625,19.625,9000.0
2011-08-17 13:00:00,20.28,20.37,20.27,20.27,40500.0,19.6056,19.6926,19.596,19.596,40500.0
2011-08-17 13:30:00,20.27,20.31,20.21,20.29,17100.0,19.596,19.6346,19.538,19.6153,17100.0
2011-08-17 14:00:00,20.26,20.39,20.26,20.32,61500.0,19.5863,19.712,19.5863,19.6443,61500.0
2011-08-17 14:30:00,20.32,20.41,20.3,20.4,51000.0,19.6443,19.7313,19.625,19.7217,51000.0
2011-08-17 15:00:00,20.41,20.47,20.38,20.44,42600.0,19.7313,19.7893,19.7023,19.7603,42600.0
2011-08-17 15:30:00,20.44,20.48,20.39,20.47,64800.0,19.7603,19.799,19.712,19.7893,64800.0
2011-08-18 09:30:00,19.97,19.97,19.55,19.6,223800.0,19.3059,19.3059,18.8999,18.9483,223800.0
2011-08-18 10:00:00,19.52,19.58,19.29,19.58,166200.0,18.8709,18.9289,18.6486,18.9289,166200.0
2011-08-18 10:30:00,19.57,19.57,19.47,19.54,139800.0,18.9193,18.9193,18.8226,18.8902,139800.0
2011-08-18 11:00:00,19.53,19.53,19.42,19.47,16800.0,18.8806,18.8806,18.7742,18.8226,16800.0
2011-08-18 11:30:00,19.48,19.67,19.48,19.63,29400.0,18.8322,19.0159,18.8322,18.9773,29400.0
2011-08-18 12:00:00,19.62,19.62,19.54,19.58,398700.0,18.9676,18.9676,18.8902,18.9289,398700.0
2011-08-18 12:30:00,19.58,19.63,19.48,19.48,156300.0,18.9289,18.9773,18.8322,18.8322,156300.0
2011-08-18 13:00:00,19.51,19.51,19.38,19.44,10800.0,18.8612,18.8612,18.7356,18.7936,10800.0
2011-08-18 13:30:00,19.38,19.4,19.33,19.35,11700.0,18.7356,18.7549,18.6872,18.7066,11700.0
2011-08-18 14:00:00,19.36,19.48,19.36,19.48,13800.0,18.7162,18.8322,18.7162,18.8322,13800.0
2011-08-18 14:30:00,19.47,19.51,19.38,19.38,44400.0,18.8226,18.8612,18.7356,18.7356,44400.0
2011-08-18 15:00:00,19.39,19.39,19.28,19.38,31200.0,18.7452,18.7452,18.6389,18.7356,31200.0
2011-08-18 15:30:00,19.39,19.48,19.22,19.42,111000.0,18.7452,18.8322,18.5809,18.7742,111000.0
2011-08-19 09:30:00,19.14,19.51,19.07,19.49,144900.0,18.5035,18.8612,18.4359,18.8419,144900.0
2011-08-19 10:00:00,19.46,19.77,19.44,19.74,53100.0,18.8129,19.1126,18.7936,19.0836,53100.0
2011-08-19 10:30:00,19.72,19.72,19.58,19.64,87600.0,19.0643,19.0643,18.9289,18.9869,87600.0
2011-08-19 11:00:00,19.63,19.65,19.44,19.51,30900.0,18.9773,18.9966,18.7936,18.8612,30900.0
2011-08-19 11:30:00,19.52,19.74,19.52,19.74,13800.0,18.8709,19.0836,18.8709,19.0836,13800.0
2011-08-19 12:00:00,19.77,19.77,19.65,19.67,21600.0,19.1126,19.1126,18.9966,19.0159,21600.0
2011-08-19 12:30:00,19.69,19.71,19.64,19.66,27300.0,19.0353,19.0546,18.9869,19.0063,27300.0
2011-08-19 13:00:00,19.65,19.71,19.65,19.68,11100.0,18.9966,19.0546,18.9966,19.0256,11100.0
2011-08-19 13:30:00,19.68,19.69,19.53,19.59,19200.0,19.0256,19.0353,18.8806,18.9386,19200.0
2011-08-19 14:00:00,19.59,19.59,19.39,19.43,120600.0,18.9386,18.9386,18.7452,18.7839,120600.0
2011-08-19 14:30:00,19.43,19.51,19.36,19.38,62100.0,18.7839,18.8612,18.7162,18.7356,62100.0
2011-08-19 15:00:00,19.38,19.43,19.25,19.41,116400.0,18.7356,18.7839,18.6099,18.7646,116400.0
2011-08-19 15:30:00,19.4,19.46,19.31,19.44,135900.0,18.7549,18.8129,18.6679,18.7936,135900.0
2011-08-22 09:30:00,19.88,19.97,19.61,19.61,171000.0,19.2189,19.3059,18.9579,18.9579,171000.0
2011-08-22 10:00:00,19.62,19.63,19.4,19.56,27600.0,18.9676,18.9773,18.7549,18.9096,27600.0
2011-08-22 10:30:00,19.56,19.58,19.37,19.38,19800.0,18.9096,18.9289,18.7259,18.7356,19800.0
2011-08-22 11:00:00,19.35,19.43,19.22,19.3,69000.0,18.7066,18.7839,18.5809,18.6582,69000.0
2011-08-22 11:30:00,19.32,19.33,19.06,19.09,177900.0,18.6776,18.6872,18.4262,18.4552,177900.0
2011-08-22 12:00:00,19.11,19.24,19.11,19.18,12300.0,18.4745,18.6002,18.4745,18.5422,12300.0
2011-08-22 12:30:00,19.22,19.42,19.14,19.42,21300.0,18.5809,18.7742,18.5035,18.7742,21300.0
2011-08-22 13:00:00,19.4,19.44,19.29,19.29,32100.0,18.7549,18.7936,18.6486,18.6486,32100.0
2011-08-22 13:30:00,19.3,19.34,19.16,19.26,37500.0,18.6582,18.6969,18.5229,18.6196,37500.0
2011-08-22 14:00:00,19.25,19.31,19.16,19.18,73200.0,18.6099,18.6679,18.5229,18.5422,73200.0
2011-08-22 14:30:00,19.16,19.21,19.1,19.11,48600.0,18.5229,18.5712,18.4649,18.4745,48600.0
2011-08-22 15:00:00,19.12,19.23,19.1,19.22,56400.0,18.4842,18.5906,18.4649,18.5809,56400.0
2011-08-22 15:30:00,19.22,19.23,19.1,19.16,107100.0,18.5809,18.5906,18.4649,18.5229,107100.0
2011-08-23 09:30:00,19.32,19.36,19.05,19.25,33600.0,18.6776,18.7162,18.4165,18.6099,33600.0
2011-08-23 10:00:00,19.2,19.42,19.2,19.31,65100.0,18.5616,18.7742,18.5616,18.6679,65100.0
2011-08-23 10:30:00,19.28,19.41,19.27,19.27,42600.0,18.6389,18.7646,18.6292,18.6292,42600.0
2011-08-23 11:00:00,19.26,19.31,19.18,19.31,15900.0,18.6196,18.6679,18.5422,18.6679,15900.0
2011-08-23 11:30:00,19.33,19.59,19.32,19.56,105900.0,18.6872,18.9386,18.6776,18.9096,105900.0
2011-08-23 12:00:00,19.56,19.59,19.5,19.53,10800.0,18.9096,18.9386,18.8516,18.8806,10800.0
2011-08-23 12:30:00,19.57,19.67,19.55,19.62,18300.0,18.9193,19.0159,18.8999,18.9676,18300.0
2011-08-23 13:00:00,19.65,19.68,19.6,19.65,21000.0,18.9966,19.0256,18.9483,18.9966,21000.0
2011-08-23 13:30:00,19.67,19.74,19.56,19.64,83700.0,19.0159,19.0836,18.9096,18.9869,83700.0
2011-08-23 14:00:00,19.64,19.69,19.56,19.69,54600.0,18.9869,19.0353,18.9096,19.0353,54600.0
2011-08-23 14:30:00,19.69,19.82,19.68,19.82,27300.0,19.0353,19.1609,19.0256,19.1609,27300.0
2011-08-23 15:00:00,19.86,20.04,19.86,19.9,86400.0,19.1996,19.3736,19.1996,19.2383,86400.0
2011-08-23 15:30:00,19.9,20.05,19.89,20.03,123300.0,19.2383,19.3833,19.2286,19.364,123300.0
2011-08-24 09:30:00,19.95,19.97,19.74,19.97,18600.0,19.2866,19.3059,19.0836,19.3059,18600.0
2011-08-24 10:00:00,19.93,20.11,19.9,19.97,162300.0,19.2673,19.4413,19.2383,19.3059,162300.0
2011-08-24 10:30:00,19.96,20.01,19.81,19.81,39300.0,19.2963,19.3446,19.1513,19.1513,39300.0
2011-08-24 11:00:00,19.8,19.92,19.76,19.9,13800.0,19.1416,19.2576,19.1029,19.2383,13800.0
2011-08-24 11:30:00,19.86,19.91,19.75,19.75,14700.0,19.1996,19.2479,19.0933,19.0933,14700.0
2011-08-24 12:00:00,19.73,19.73,19.58,19.66,115500.0,19.0739,19.0739,18.9289,19.0063,115500.0
2011-08-24 12:30:00,19.68,19.83,19.64,19.81,98100.0,19.0256,19.1706,18.9869,19.1513,98100.0
2011-08-24 13:00:00,19.8,19.9,19.77,19.85,29400.0,19.1416,19.2383,19.1126,19.1899,29400.0
2011-08-24 13:30:00,19.85,19.85,19.73,19.83,19500.0,19.1899,19.1899,19.0739,19.1706,19500.0
2011-08-24 14:00:00,19.84,19.84,19.68,19.72,22200.0,19.1803,19.1803,19.0256,19.0643,22200.0
2011-08-24 14:30:00,19.71,19.91,19.71,19.89,20400.0,19.0546,19.2479,19.0546,19.2286,20400.0
2011-08-24 15:00:00,19.92,20.05,19.87,20.02,19800.0,19.2576,19.3833,19.2093,19.3543,19800.0
2011-08-24 15:30:00,20.03,20.07,19.99,20.05,596400.0,19.364,19.4026,19.3253,19.3833,596400.0
2011-08-25 09:30:00,20.12,20.27,19.83,19.83,30000.0,19.451,19.596,19.1706,19.1706,30000.0
2011-08-25 10:00:00,19.83,19.85,19.69,19.73,87000.0,19.1706,19.1899,19.0353,19.0739,87000.0
2011-08-25 10:30:00,19.8,19.81,19.59,19.67,116400.0,19.1416,19.1513,18.9386,19.0159,116400.0
2011-08-25 11:00:00,19.71,19.86,19.66,19.85,29400.0,19.0546,19.1996,19.0063,19.1899,29400.0
2011-08-25 11:30:00,19.86,19.86,19.75,19.79,6000.0,19.1996,19.1996,19.0933,19.1319,6000.0
2011-08-25 12:00:00,19.82,19.82,19.68,19.69,54900.0,19.1609,19.1609,19.0256,19.0353,54900.0
2011-08-25 12:30:00,19.65,19.65,19.56,19.63,84300.0,18.9966,18.9966,18.9096,18.9773,84300.0
2011-08-25 13:00:00,19.65,19.69,19.6,19.68,72600.0,18.9966,19.0353,18.9483,19.0256,72600.0
2011-08-25 13:30:00,19.71,19.73,19.62,19.67,34800.0,19.0546,19.0739,18.9676,19.0159,34800.0
2011-08-25 14:00:00,19.68,19.7,19.63,19.68,27600.0,19.0256,19.0449,18.9773,19.0256,27600.0
2011-08-25 14:30:00,19.68,19.72,19.6,19.61,25500.0,19.0256,19.0643,18.9483,18.9579,25500.0
2011-08-25 15:00:00,19.55,19.71,19.52,19.64,105300.0,18.8999,19.0546,18.8709,18.9869,105300.0
2011-08-25 15:30:00,19.65,19.66,19.51,19.55,56700.0,18.9966,19.0063,18.8612,18.8999,56700.0
2011-08-26 09:30:00,19.44,19.44,19.23,19.3,44400.0,18.7936,18.7936,18.5906,18.6582,44400.0
2011-08-26 10:00:00,19.29,19.72,19.09,19.67,31800.0,18.6486,19.0643,18.4552,19.0159,31800.0
2011-08-26 10:30:00,19.6,19.83,19.48,19.61,143700.0,18.9483,19.1706,18.8322,18.9579,143700.0
2011-08-26 11:00:00,19.57,19.85,19.56,19.68,43800.0,18.9193,19.1899,18.9096,19.0256,43800.0
2011-08-26 11:30:00,19.7,19.77,19.67,19.77,30300.0,19.0449,19.1126,19.0159,19.1126,30300.0
2011-08-26 12:00:00,19.81,19.99,19.81,19.99,166800.0,19.1513,19.3253,19.1513,19.3253,166800.0
2011-08-26 12:30:00,19.99,20.0,19.87,19.93,11700.0,19.3253,19.335,19.2093,19.2673,11700.0
2011-08-26 13:00:00,19.91,20.06,19.88,20.05,12300.0,19.2479,19.393,19.2189,19.3833,12300.0
2011-08-26 13:30:00,20.06,20.08,20.02,20.07,19800.0,19.393,19.4123,19.3543,19.4026,19800.0
2011-08-26 14:00:00,20.08,20.08,19.92,19.95,19800.0,19.4123,19.4123,19.2576,19.2866,19800.0
2011-08-26 14:30:00,19.96,20.05,19.91,20.04,27000.0,19.2963,19.3833,19.2479,19.3736,27000.0
2011-08-26 15:00:00,20.03,20.03,19.87,19.93,30000.0,19.364,19.364,19.2093,19.2673,30000.0
2011-08-26 15:30:00,19.95,20.08,19.94,20.05,42300.0,19.2866,19.4123,19.2769,19.3833,42300.0
2011-08-29 09:30:00,20.31,20.62,20.3,20.53,45300.0,19.6346,19.9343,19.625,19.8473,45300.0
2011-08-29 10:00:00,20.5,20.58,20.43,20.56,42900.0,19.8183,19.8957,19.7507,19.8763,42900.0
2011-08-29 10:30:00,20.5,20.55,20.5,20.55,35100.0,19.8183,19.8667,19.8183,19.8667,35100.0
2011-08-29 11:00:00,20.54,20.57,20.5,20.54,24000.0,19.857,19.886,19.8183,19.857,24000.0
2011-08-29 11:30:00,20.54,20.68,20.53,20.67,36900.0,19.857,19.9923,19.8473,19.9827,36900.0
2011-08-29 12:00:00,20.68,20.72,20.68,20.69,10800.0,19.9923,20.031,19.9923,20.002,10800.0
2011-08-29 12:30:00,20.69,20.75,20.67,20.7,40200.0,20.002,20.06,19.9827,20.0117,40200.0
2011-08-29 13:00:00,20.7,20.76,20.7,20.74,11700.0,20.0117,20.0697,20.0117,20.0503,11700.0
2011-08-29 13:30:00,20.74,20.75,20.7,20.74,97800.0,20.0503,20.06,20.0117,20.0503,97800.0
2011-08-29 14:00:00,20.72,20.78,20.72,20.77,36900.0,20.031,20.089,20.031,20.0793,36900.0
2011-08-29 14:30:00,20.77,20.79,20.73,20.74,71700.0,20.0793,20.0987,20.0407,20.0503,71700.0
2011-08-29 15:00:00,20.74,20.8,20.74,20.78,48900.0,20.0503,20.1084,20.0503,20.089,48900.0
2011-08-29 15:30:00,20.79,20.85,20.78,20.82,65100.0,20.0987,20.1567,20.089,20.1277,65100.0
2011-08-30 09:30:00,20.59,20.99,20.59,20.83,164700.0,19.9053,20.292,19.9053,20.1374,164700.0
2011-08-30 10:00:00,20.81,20.84,20.58,20.84,75300.0,20.118,20.147,19.8957,20.147,75300.0
2011-08-30 10:30:00,20.85,20.93,20.78,20.84,90300.0,20.1567,20.234,20.089,20.147,90300.0
2011-08-30 11:00:00,20.84,20.98,20.82,20.97,80700.0,20.147,20.2824,20.1277,20.2727,80700.0
2011-08-30 11:30:00,20.96,21.09,20.95,21.09,33900.0,20.263,20.3887,20.2534,20.3887,33900.0
2011-08-30 12:00:00,21.1,21.1,20.97,20.99,33900.0,20.3984,20.3984,20.2727,20.292,33900.0
2011-08-30 12:30:00,21.01,21.03,20.85,20.85,70500.0,20.3114,20.3307,20.1567,20.1567,70500.0
2011-08-30 13:00:00,20.88,20.98,20.87,20.92,20700.0,20.1857,20.2824,20.176,20.2244,20700.0
2011-08-30 13:30:00,20.91,20.96,20.86,20.93,19200.0,20.2147,20.263,20.1664,20.234,19200.0
2011-08-30 14:00:00,20.95,21.09,20.89,21.09,51600.0,20.2534,20.3887,20.1954,20.3887,51600.0
2011-08-30 14:30:00,21.07,21.1,20.99,21.07,24000.0,20.3694,20.3984,20.292,20.3694,24000.0
2011-08-30 15:00:00,21.07,21.13,21.02,21.13,39000.0,20.3694,20.4274,20.321,20.4274,39000.0
2011-08-30 15:30:00,21.15,21.22,21.09,21.11,82800.0,20.4467,20.5144,20.3887,20.408,82800.0
2011-08-31 09:30:00,21.03,21.41,21.03,21.4,35100.0,20.3307,20.6981,20.3307,20.6884,35100.0
2011-08-31 10:00:00,21.38,21.42,21.31,21.4,66000.0,20.6691,20.7077,20.6014,20.6884,66000.0
2011-08-31 10:30:00,21.45,21.46,21.29,21.29,51600.0,20.7367,20.7464,20.5821,20.5821,51600.0
2011-08-31 11:00:00,21.29,21.3,21.14,21.17,62700.0,20.5821,20.5917,20.437,20.466,62700.0
2011-08-31 11:30:00,21.17,21.22,21.1,21.1,22500.0,20.466,20.5144,20.3984,20.3984,22500.0
2011-08-31 12:00:00,21.11,21.26,21.11,21.22,35400.0,20.408,20.5531,20.408,20.5144,35400.0
2011-08-31 12:30:00,21.24,21.3,21.22,21.3,26100.0,20.5337,20.5917,20.5144,20.5917,26100.0
2011-08-31 13:00:00,21.31,21.31,21.16,21.16,20100.0,20.6014,20.6014,20.4564,20.4564,20100.0
2011-08-31 13:30:00,21.19,21.22,21.03,21.05,32100.0,20.4854,20.5144,20.3307,20.35,32100.0
2011-08-31 14:00:00,21.07,21.07,20.95,21.02,14700.0,20.3694,20.3694,20.2534,20.321,14700.0
2011-08-31 14:30:00,21.03,21.03,20.86,20.91,24900.0,20.3307,20.3307,20.1664,20.2147,24900.0
2011-08-31 15:00:00,20.92,21.05,20.88,20.97,28200.0,20.2244,20.35,20.1857,20.2727,28200.0
2011-08-31 15:30:00,20.99,21.12,20.97,21.06,158700.0,20.292,20.4177,20.2727,20.3597,158700.0
2011-09-01 09:30:00,21.0,21.11,20.88,20.94,68100.0,20.3017,20.408,20.1857,20.2437,68100.0
2011-09-01 10:00:00,20.91,21.29,20.9,21.13,83400.0,20.2147,20.5821,20.205,20.4274,83400.0
2011-09-01 10:30:00,21.11,21.17,21.05,21.06,28800.0,20.408,20.466,20.35,20.3597,28800.0
2011-09-01 11:00:00,21.04,21.07,20.97,21.07,43200.0,20.3404,20.3694,20.2727,20.3694,43200.0
2011-09-01 11:30:00,21.08,21.09,20.99,21.08,25500.0,20.379,20.3887,20.292,20.379,25500.0
2011-09-01 12:00:00,21.08,21.1,21.01,21.07,28800.0,20.379,20.3984,20.3114,20.3694,28800.0
2011-09-01 12:30:00,21.08,21.09,20.92,20.92,20700.0,20.379,20.3887,20.2244,20.2244,20700.0
2011-09-01 13:00:00,20.9,20.91,20.82,20.86,21300.0,20.205,20.2147,20.1277,20.1664,21300.0
2011-09-01 13:30:00,20.86,20.86,20.68,20.68,86400.0,20.1664,20.1664,19.9923,19.9923,86400.0
2011-09-01 14:00:00,20.67,20.71,20.57,20.59,137400.0,19.9827,20.0213,19.886,19.9053,137400.0
2011-09-01 14:30:00,20.6,20.73,20.6,20.65,85800.0,19.915,20.0407,19.915,19.9633,85800.0
2011-09-01 15:00:00,20.64,20.7,20.56,20.64,110400.0,19.9537,20.0117,19.8763,19.9537,110400.0
2011-09-01 15:30:00,20.64,20.69,20.56,20.6,149700.0,19.9537,20.002,19.8763,19.915,149700.0
2011-09-02 09:30:00,20.21,20.33,20.13,20.29,187500.0,19.538,19.654,19.4606,19.6153,187500.0
2011-09-02 10:00:00,20.3,20.56,20.3,20.52,133800.0,19.625,19.8763,19.625,19.8377,133800.0
2011-09-02 10:30:00,20.49,20.5,20.36,20.5,103500.0,19.8087,19.8183,19.683,19.8183,103500.0
2011-09-02 11:00:00,20.5,20.7,20.5,20.66,96600.0,19.8183,20.0117,19.8183,19.973,96600.0
2011-09-02 11:30:00,20.66,20.74,20.61,20.61,29100.0,19.973,20.0503,19.9247,19.9247,29100.0
2011-09-02 12:00:00,20.61,20.62,20.53,20.56,144600.0,19.9247,19.9343,19.8473,19.8763,144600.0
2011-09-02 12:30:00,20.53,20.57,20.52,20.54,45300.0,19.8473,19.886,19.8377,19.857,45300.0
2011-09-02 13:00:00,20.55,20.55,20.4,20.42,96600.0,19.8667,19.8667,19.7217,19.741,96600.0
2011-09-02 13:30:00,20.42,20.45,20.33,20.34,119400.0,19.741,19.77,19.654,19.6636,119400.0
2011-09-02 14:00:00,20.33,20.35,20.23,20.27,34200.0,19.654,19.6733,19.5573,19.596,34200.0
2011-09-02 14:30:00,20.25,20.25,20.1,20.1,95400.0,19.5766,19.5766,19.4316,19.4316,95400.0
2011-09-02 15:00:00,20.11,20.22,20.07,20.22,36000.0,19.4413,19.5476,19.4026,19.5476,36000.0
2011-09-02 15:30:00,20.2,20.31,20.16,20.16,66900.0,19.5283,19.6346,19.4896,19.4896,66900.0
2011-09-06 09:30:00,19.66,20.05,19.66,20.05,149400.0,19.0063,19.3833,19.0063,19.3833,149400.0
2011-09-06 10:00:00,20.05,20.17,19.9,19.92,42000.0,19.3833,19.4993,19.2383,19.2576,42000.0
2011-09-06 10:30:00,19.89,19.9,19.78,19.87,120300.0,19.2286,19.2383,19.1223,19.2093,120300.0
2011-09-06 11:00:00,19.88,19.98,19.84,19.94,107400.0,19.2189,19.3156,19.1803,19.2769,107400.0
2011-09-06 11:30:00,19.96,20.02,19.94,19.98,57900.0,19.2963,19.3543,19.2769,19.3156,57900.0
2011-09-06 12:00:00,20.01,20.1,19.98,20.09,20400.0,19.3446,19.4316,19.3156,19.422,20400.0
2011-09-06 12:30:00,20.07,20.07,20.02,20.02,11700.0,19.4026,19.4026,19.3543,19.3543,11700.0
2011-09-06 13:00:00,20.03,20.16,20.03,20.14,14700.0,19.364,19.4896,19.364,19.4703,14700.0
2011-09-06 13:30:00,20.1,20.27,20.07,20.25,28200.0,19.4316,19.596,19.4026,19.5766,28200.0
2011-09-06 14:00:00,20.23,20.39,20.22,20.38,33900.0,19.5573,19.712,19.5476,19.7023,33900.0
2011-09-06 14:30:00,20.36,20.37,20.23,20.23,58500.0,19.683,19.6926,19.5573,19.5573,58500.0
2011-09-06 15:00:00,20.23,20.24,20.12,20.2,63600.0,19.5573,19.567,19.451,19.5283,63600.0
2011-09-06 15:30:00,20.17,20.46,20.14,20.45,123300.0,19.4993,19.7797,19.4703,19.77,123300.0
2011-09-07 09:30:00,20.74,20.85,20.61,20.85,54600.0,20.0503,20.1567,19.9247,20.1567,54600.0
2011-09-07 10:00:00,20.85,20.86,20.77,20.77,81600.0,20.1567,20.1664,20.0793,20.0793,81600.0
2011-09-07 10:30:00,20.79,20.84,20.75,20.82,69300.0,20.0987,20.147,20.06,20.1277,69300.0
2011-09-07 11:00:00,20.79,20.88,20.79,20.86,74100.0,20.0987,20.1857,20.0987,20.1664,74100.0
2011-09-07 11:30:00,20.86,20.93,20.85,20.9,29100.0,20.1664,20.234,20.1567,20.205,29100.0
2011-09-07 12:00:00,20.89,21.01,20.89,21.01,33000.0,20.1954,20.3114,20.1954,20.3114,33000.0
2011-09-07 12:30:00,21.04,21.06,21.03,21.06,9900.0,20.3404,20.3597,20.3307,20.3597,9900.0
2011-09-07 13:00:00,21.04,21.11,21.04,21.11,40500.0,20.3404,20.408,20.3404,20.408,40500.0
2011-09-07 13:30:00,21.1,21.11,21.0,21.07,31500.0,20.3984,20.408,20.3017,20.3694,31500.0
2011-09-07 14:00:00,21.06,21.17,21.06,21.15,21900.0,20.3597,20.466,20.3597,20.4467,21900.0
2011-09-07 14:30:00,21.15,21.2,21.14,21.18,63300.0,20.4467,20.495,20.437,20.4757,63300.0
2011-09-07 15:00:00,21.18,21.19,21.11,21.16,118200.0,20.4757,20.4854,20.408,20.4564,118200.0
2011-09-07 15:30:00,21.17,21.25,21.1,21.22,161100.0,20.466,20.5434,20.3984,20.5144,161100.0
2011-09-08 09:30:00,21.12,21.28,20.98,21.08,30300.0,20.4177,20.5724,20.2824,20.379,30300.0
2011-09-08 10:00:00,21.06,21.28,21.0,21.22,27000.0,20.3597,20.5724,20.3017,20.5144,27000.0
2011-09-08 10:30:00,21.21,21.37,21.21,21.34,67800.0,20.5047,20.6594,20.5047,20.6304,67800.0
2011-09-08 11:00:00,21.36,21.4,21.32,21.32,12600.0,20.6497,20.6884,20.6111,20.6111,12600.0
2011-09-08 11:30:00,21.32,21.38,21.2,21.23,46500.0,20.6111,20.6691,20.495,20.5241,46500.0
2011-09-08 12:00:00,21.22,21.33,21.21,21.26,37500.0,20.5144,20.6207,20.5047,20.5531,37500.0
2011-09-08 12:30:00,21.25,21.35,21.25,21.35,10200.0,20.5434,20.6401,20.5434,20.6401,10200.0
2011-09-08 13:00:00,21.4,21.41,21.35,21.36,23400.0,20.6884,20.6981,20.6401,20.6497,23400.0
2011-09-08 13:30:00,21.37,21.41,21.16,21.23,30300.0,20.6594,20.6981,20.4564,20.5241,30300.0
2011-09-08 14:00:00,21.19,21.26,21.11,21.14,165000.0,20.4854,20.5531,20.408,20.437,165000.0
2011-09-08 14:30:00,21.13,21.23,21.13,21.2,11400.0,20.4274,20.5241,20.4274,20.495,11400.0
2011-09-08 15:00:00,21.2,21.2,21.01,21.18,82800.0,20.495,20.495,20.3114,20.4757,82800.0
2011-09-08 15:30:00,21.19,21.27,21.15,21.17,42600.0,20.4854,20.5627,20.4467,20.466,42600.0
2011-09-09 09:30:00,20.9,20.94,20.68,20.83,21600.0,20.205,20.2437,19.9923,20.1374,21600.0
2011-09-09 10:00:00,20.83,20.96,20.69,20.96,111300.0,20.1374,20.263,20.002,20.263,111300.0
2011-09-09 10:30:00,20.94,20.94,20.83,20.84,47400.0,20.2437,20.2437,20.1374,20.147,47400.0
2011-09-09 11:00:00,20.86,20.94,20.65,20.7,86400.0,20.1664,20.2437,19.9633,20.0117,86400.0
2011-09-09 11:30:00,20.64,20.74,20.5,20.54,28800.0,19.9537,20.0503,19.8183,19.857,28800.0
2011-09-09 12:00:00,20.51,20.54,20.34,20.43,126600.0,19.828,19.857,19.6636,19.7507,126600.0
2011-09-09 12:30:00,20.42,20.49,20.34,20.49,13200.0,19.741,19.8087,19.6636,19.8087,13200.0
2011-09-09 13:00:00,20.48,20.58,20.44,20.49,16200.0,19.799,19.8957,19.7603,19.8087,16200.0
2011-09-09 13:30:00,20.48,20.48,20.39,20.39,11400.0,19.799,19.799,19.712,19.712,11400.0
2011-09-09 14:00:00,20.38,20.43,20.32,20.35,19200.0,19.7023,19.7507,19.6443,19.6733,19200.0
2011-09-09 14:30:00,20.29,20.4,20.27,20.3,26100.0,19.6153,19.7217,19.596,19.625,26100.0
2011-09-09 15:00:00,20.27,20.35,20.26,20.28,24600.0,19.596,19.6733,19.5863,19.6056,24600.0
2011-09-09 15:30:00,20.29,20.49,20.29,20.45,90300.0,19.6153,19.8087,19.6153,19.77,90300.0
2011-09-12 09:30:00,20.15,20.56,20.05,20.55,74100.0,19.48,19.8763,19.3833,19.8667,74100.0
2011-09-12 10:00:00,20.55,20.57,20.24,20.24,99000.0,19.8667,19.886,19.567,19.567,99000.0
2011-09-12 10:30:00,20.27,20.29,20.15,20.15,55200.0,19.596,19.6153,19.48,19.48,55200.0
2011-09-12 11:00:00,20.15,20.41,20.15,20.41,68100.0,19.48,19.7313,19.48,19.7313,68100.0
2011-09-12 11:30:00,20.41,20.49,20.35,20.35,19500.0,19.7313,19.8087,19.6733,19.6733,19500.0
2011-09-12 12:00:00,20.38,20.43,20.32,20.43,9900.0,19.7023,19.7507,19.6443,19.7507,9900.0
2011-09-12 12:30:00,20.38,20.38,20.26,20.29,73500.0,19.7023,19.7023,19.5863,19.6153,73500.0
2011-09-12 13:00:00,20.3,20.36,20.26,20.27,39600.0,19.625,19.683,19.5863,19.596,39600.0
2011-09-12 13:30:00,20.26,20.29,20.15,20.26,13800.0,19.5863,19.6153,19.48,19.5863,13800.0
2011-09-12 14:00:00,20.25,20.25,20.11,20.22,24600.0,19.5766,19.5766,19.4413,19.5476,24600.0
2011-09-12 14:30:00,20.24,20.44,20.23,20.24,17100.0,19.567,19.7603,19.5573,19.567,17100.0
2011-09-12 15:00:00,20.27,20.37,20.22,20.34,26700.0,19.596,19.6926,19.5476,19.6636,26700.0
2011-09-12 15:30:00,20.37,20.55,20.36,20.55,96300.0,19.6926,19.8667,19.683,19.8667,96300.0
2011-09-13 09:30:00,20.47,20.71,20.47,20.71,7500.0,19.7893,20.0213,19.7893,20.0213,7500.0
2011-09-13 10:00:00,20.69,20.73,20.6,20.65,27000.0,20.002,20.0407,19.915,19.9633,27000.0
2011-09-13 10:30:00,20.67,20.68,20.52,20.57,172200.0,19.9827,19.9923,19.8377,19.886,172200.0
2011-09-13 11:00:00,20.54,20.61,20.5,20.54,20700.0,19.857,19.9247,19.8183,19.857,20700.0
2011-09-13 11:30:00,20.54,20.67,20.52,20.63,26700.0,19.857,19.9827,19.8377,19.944,26700.0
2011-09-13 12:00:00,20.62,20.73,20.57,20.71,31200.0,19.9343,20.0407,19.886,20.0213,31200.0
2011-09-13 12:30:00,20.71,20.76,20.66,20.72,26100.0,20.0213,20.0697,19.973,20.031,26100.0
2011-09-13 13:00:00,20.74,20.79,20.71,20.73,7500.0,20.0503,20.0987,20.0213,20.0407,7500.0
2011-09-13 13:30:00,20.7,20.85,20.7,20.83,15000.0,20.0117,20.1567,20.0117,20.1374,15000.0
2011-09-13 14:00:00,20.84,20.88,20.79,20.88,9300.0,20.147,20.1857,20.0987,20.1857,9300.0
2011-09-13 14:30:00,20.91,20.91,20.81,20.87,31800.0,20.2147,20.2147,20.118,20.176,31800.0
2011-09-13 15:00:00,20.88,20.89,20.7,20.85,47700.0,20.1857,20.1954,20.0117,20.1567,47700.0
2011-09-13 15:30:00,20.87,20.96,20.84,20.88,95700.0,20.176,20.263,20.147,20.1857,95700.0
2011-09-14 09:30:00,20.99,21.1,20.9,21.05,51300.0,20.292,20.3984,20.205,20.35,51300.0
2011-09-14 10:00:00,21.02,21.06,20.73,20.85,23700.0,20.321,20.3597,20.0407,20.1567,23700.0
2011-09-14 10:30:00,20.81,20.94,20.78,20.89,35100.0,20.118,20.2437,20.089,20.1954,35100.0
2011-09-14 11:00:00,20.88,20.98,20.87,20.98,11100.0,20.1857,20.2824,20.176,20.2824,11100.0
2011-09-14 11:30:00,20.98,21.0,20.93,20.98,16800.0,20.2824,20.3017,20.234,20.2824,16800.0
2011-09-14 12:00:00,21.01,21.01,20.94,21.0,23400.0,20.3114,20.3114,20.2437,20.3017,23400.0
2011-09-14 12:30:00,21.0,21.07,20.98,20.99,30900.0,20.3017,20.3694,20.2824,20.292,30900.0
2011-09-14 13:00:00,20.99,21.04,20.99,21.01,7200.0,20.292,20.3404,20.292,20.3114,7200.0
2011-09-14 13:30:00,21.02,21.09,21.01,21.05,16500.0,20.321,20.3887,20.3114,20.35,16500.0
2011-09-14 14:00:00,21.06,21.17,21.06,21.15,24300.0,20.3597,20.466,20.3597,20.4467,24300.0
2011-09-14 14:30:00,21.15,21.23,21.12,21.22,7500.0,20.4467,20.5241,20.4177,20.5144,7500.0
2011-09-14 15:00:00,21.25,21.36,21.25,21.33,37200.0,20.5434,20.6497,20.5434,20.6207,37200.0
2011-09-14 15:30:00,21.35,21.38,21.11,21.12,120900.0,20.6401,20.6691,20.408,20.4177,120900.0
2011-09-15 09:30:00,21.38,21.38,21.22,21.22,18600.0,20.6691,20.6691,20.5144,20.5144,18600.0
2011-09-15 10:00:00,21.22,21.29,21.17,21.17,8700.0,20.5144,20.5821,20.466,20.466,8700.0
2011-09-15 10:30:00,21.17,21.17,20.99,21.04,19800.0,20.466,20.466,20.292,20.3404,19800.0
2011-09-15 11:00:00,21.02,21.13,20.97,21.09,7500.0,20.321,20.4274,20.2727,20.3887,7500.0
2011-09-15 11:30:00,21.12,21.24,21.1,21.2,24000.0,20.4177,20.5337,20.3984,20.495,24000.0
2011-09-15 12:00:00,21.2,21.24,21.15,21.16,60000.0,20.495,20.5337,20.4467,20.4564,60000.0
2011-09-15 12:30:00,21.17,21.23,21.17,21.22,18600.0,20.466,20.5241,20.466,20.5144,18600.0
2011-09-15 13:00:00,21.23,21.26,21.2,21.2,6300.0,20.5241,20.5531,20.495,20.495,6300.0
2011-09-15 13:30:00,21.2,21.23,21.19,21.22,11700.0,20.495,20.5241,20.4854,20.5144,11700.0
2011-09-15 14:00:00,21.24,21.33,21.24,21.29,18600.0,20.5337,20.6207,20.5337,20.5821,18600.0
2011-09-15 14:30:00,21.29,21.32,21.27,21.31,61500.0,20.5821,20.6111,20.5627,20.6014,61500.0
2011-09-15 15:00:00,21.32,21.35,21.26,21.28,32100.0,20.6111,20.6401,20.5531,20.5724,32100.0
2011-09-15 15:30:00,21.28,21.34,21.27,21.34,62400.0,20.5724,20.6304,20.5627,20.6304,62400.0
2011-09-16 09:30:00,21.34,21.45,21.31,21.33,81300.0,20.6304,20.7367,20.6014,20.6207,81300.0
2011-09-16 10:00:00,21.33,21.44,21.29,21.33,15300.0,20.6207,20.7271,20.5821,20.6207,15300.0
2011-09-16 10:30:00,21.33,21.33,21.11,21.16,111300.0,20.6207,20.6207,20.408,20.4564,111300.0
2011-09-16 11:00:00,21.17,21.25,21.16,21.25,66900.0,20.466,20.5434,20.4564,20.5434,66900.0
2011-09-16 11:30:00,21.2,21.31,21.2,21.28,9300.0,20.495,20.6014,20.495,20.5724,9300.0
2011-09-16 12:00:00,21.28,21.3,21.23,21.25,27900.0,20.5724,20.5917,20.5241,20.5434,27900.0
2011-09-16 12:30:00,21.27,21.31,21.26,21.27,39000.0,20.5627,20.6014,20.5531,20.5627,39000.0
2011-09-16 13:00:00,21.27,21.28,21.23,21.27,25500.0,20.5627,20.5724,20.5241,20.5627,25500.0
2011-09-16 13:30:00,21.26,21.27,21.14,21.18,62400.0,20.5531,20.5627,20.437,20.4757,62400.0
2011-09-16 14:00:00,21.18,21.23,21.17,21.17,167400.0,20.4757,20.5241,20.466,20.466,167400.0
2011-09-16 14:30:00,21.18,21.25,21.17,21.25,177600.0,20.4757,20.5434,20.466,20.5434,177600.0
2011-09-16 15:00:00,21.26,21.26,21.18,21.18,19200.0,20.5531,20.5531,20.4757,20.4757,19200.0
2011-09-16 15:30:00,21.19,21.26,21.18,21.24,323100.0,20.4854,20.5531,20.4757,20.5337,323100.0
2011-09-19 09:30:00,20.99,21.02,20.83,20.87,139500.0,20.292,20.321,20.1374,20.176,139500.0
2011-09-19 10:00:00,20.91,21.08,20.91,21.07,18900.0,20.2147,20.379,20.2147,20.3694,18900.0
2011-09-19 10:30:00,21.09,21.17,21.05,21.12,30900.0,20.3887,20.466,20.35,20.4177,30900.0
2011-09-19 11:00:00,21.13,21.25,21.07,21.07,73200.0,20.4274,20.5434,20.3694,20.3694,73200.0
2011-09-19 11:30:00,21.05,21.27,21.0,21.2,36600.0,20.35,20.5627,20.3017,20.495,36600.0
2011-09-19 12:00:00,21.25,21.26,21.06,21.06,25800.0,20.5434,20.5531,20.3597,20.3597,25800.0
2011-09-19 12:30:00,21.06,21.09,21.02,21.04,53100.0,20.3597,20.3887,20.321,20.3404,53100.0
2011-09-19 13:00:00,21.05,21.1,20.99,21.08,42600.0,20.35,20.3984,20.292,20.379,42600.0
2011-09-19 13:30:00,21.08,21.1,21.05,21.08,30000.0,20.379,20.3984,20.35,20.379,30000.0
2011-09-19 14:00:00,21.07,21.07,20.95,20.95,37800.0,20.3694,20.3694,20.2534,20.2534,37800.0
2011-09-19 14:30:00,20.97,21.04,20.94,20.94,33600.0,20.2727,20.3404,20.2437,20.2437,33600.0
2011-09-19 15:00:00,20.94,21.2,20.91,21.17,101100.0,20.2437,20.495,20.2147,20.466,101100.0
2011-09-19 15:30:00,21.2,21.27,21.07,21.07,133200.0,20.495,20.5627,20.3694,20.3694,133200.0
2011-09-20 09:30:00,21.18,21.29,21.02,21.09,66000.0,20.4757,20.5821,20.321,20.3887,66000.0
2011-09-20 10:00:00,21.12,21.39,21.12,21.39,62100.0,20.4177,20.6787,20.4177,20.6787,62100.0
2011-09-20 10:30:00,21.36,21.52,21.36,21.48,30300.0,20.6497,20.8044,20.6497,20.7657,30300.0
2011-09-20 11:00:00,21.51,21.52,21.42,21.43,6600.0,20.7947,20.8044,20.7077,20.7174,6600.0
2011-09-20 11:30:00,21.43,21.51,21.39,21.51,6300.0,20.7174,20.7947,20.6787,20.7947,6300.0
2011-09-20 12:00:00,21.53,21.53,21.45,21.45,9000.0,20.8141,20.8141,20.7367,20.7367,9000.0
2011-09-20 12:30:00,21.44,21.46,21.37,21.46,11100.0,20.7271,20.7464,20.6594,20.7464,11100.0
2011-09-20 13:00:00,21.48,21.51,21.45,21.5,10500.0,20.7657,20.7947,20.7367,20.7851,10500.0
2011-09-20 13:30:00,21.5,21.5,21.4,21.46,12600.0,20.7851,20.7851,20.6884,20.7464,12600.0
2011-09-20 14:00:00,21.45,21.48,21.4,21.46,13800.0,20.7367,20.7657,20.6884,20.7464,13800.0
2011-09-20 14:30:00,21.47,21.47,21.29,21.35,18300.0,20.7561,20.7561,20.5821,20.6401,18300.0
2011-09-20 15:00:00,21.33,21.35,21.13,21.17,78900.0,20.6207,20.6401,20.4274,20.466,78900.0
2011-09-20 15:30:00,21.12,21.26,21.11,21.11,59700.0,20.4177,20.5531,20.408,20.408,59700.0
2011-09-21 09:30:00,21.08,21.39,21.08,21.39,39300.0,20.379,20.6787,20.379,20.6787,39300.0
2011-09-21 10:00:00,21.39,21.45,21.29,21.29,18300.0,20.6787,20.7367,20.5821,20.5821,18300.0
2011-09-21 10:30:00,21.3,21.31,21.16,21.19,47100.0,20.5917,20.6014,20.4564,20.4854,47100.0
2011-09-21 11:00:00,21.19,21.27,21.17,21.21,16200.0,20.4854,20.5627,20.466,20.5047,16200.0
2011-09-21 11:30:00,21.21,21.26,21.2,21.2,14100.0,20.5047,20.5531,20.495,20.495,14100.0
2011-09-21 12:00:00,21.22,21.23,21.1,21.11,58200.0,20.5144,20.5241,20.3984,20.408,58200.0
2011-09-21 12:30:00,21.13,21.19,21.06,21.09,50100.0,20.4274,20.4854,20.3597,20.3887,50100.0
2011-09-21 13:00:00,21.11,21.12,21.05,21.12,24000.0,20.408,20.4177,20.35,20.4177,24000.0
2011-09-21 13:30:00,21.11,21.15,21.07,21.15,12900.0,20.408,20.4467,20.3694,20.4467,12900.0
2011-09-21 14:00:00,21.16,21.52,21.16,21.32,116700.0,20.4564,20.8044,20.4564,20.6111,116700.0
2011-09-21 14:30:00,21.33,21.36,21.15,21.18,169200.0,20.6207,20.6497,20.4467,20.4757,169200.0
2011-09-21 15:00:00,21.15,21.26,21.1,21.13,53700.0,20.4467,20.5531,20.3984,20.4274,53700.0
2011-09-21 15:30:00,21.11,21.13,20.68,20.7,148500.0,20.408,20.4274,19.9923,20.0117,148500.0
2011-09-22 09:30:00,20.08,20.32,19.98,20.0,189300.0,19.4123,19.6443,19.3156,19.335,189300.0
2011-09-22 10:00:00,20.03,20.42,20.0,20.32,39900.0,19.364,19.741,19.335,19.6443,39900.0
2011-09-22 10:30:00,20.29,20.49,20.29,20.43,19500.0,19.6153,19.8087,19.6153,19.7507,19500.0
2011-09-22 11:00:00,20.39,20.39,20.3,20.35,42000.0,19.712,19.712,19.625,19.6733,42000.0
2011-09-22 11:30:00,20.37,20.44,20.29,20.32,36600.0,19.6926,19.7603,19.6153,19.6443,36600.0
2011-09-22 12:00:00,20.28,20.28,20.16,20.22,44700.0,19.6056,19.6056,19.4896,19.5476,44700.0
2011-09-22 12:30:00,20.23,20.37,20.23,20.37,92100.0,19.5573,19.6926,19.5573,19.6926,92100.0
2011-09-22 13:00:00,20.37,20.38,20.17,20.2,51000.0,19.6926,19.7023,19.4993,19.5283,51000.0
2011-09-22 13:30:00,20.13,20.18,19.94,19.94,27000.0,19.4606,19.509,19.2769,19.2769,27000.0
2011-09-22 14:00:00,19.92,20.21,19.86,20.1,51000.0,19.2576,19.538,19.1996,19.4316,51000.0
2011-09-22 14:30:00,20.12,20.12,19.99,20.0,30900.0,19.451,19.451,19.3253,19.335,30900.0
2011-09-22 15:00:00,19.93,19.99,19.81,19.89,25800.0,19.2673,19.3253,19.1513,19.2286,25800.0
2011-09-22 15:30:00,19.93,20.21,19.89,20.17,357900.0,19.2673,19.538,19.2286,19.4993,357900.0
2011-09-23 09:30:00,19.97,20.44,19.97,20.44,42000.0,19.3059,19.7603,19.3059,19.7603,42000.0
2011-09-23 10:00:00,20.39,20.42,20.25,20.36,154800.0,19.712,19.741,19.5766,19.683,154800.0
2011-09-23 10:30:00,20.38,20.5,20.33,20.41,62400.0,19.7023,19.8183,19.654,19.7313,62400.0
2011-09-23 11:00:00,20.43,20.58,20.41,20.56,66000.0,19.7507,19.8957,19.7313,19.8763,66000.0
2011-09-23 11:30:00,20.57,20.57,20.43,20.5,30000.0,19.886,19.886,19.7507,19.8183,30000.0
2011-09-23 12:00:00,20.52,20.58,20.43,20.43,48900.0,19.8377,19.8957,19.7507,19.7507,48900.0
2011-09-23 12:30:00,20.43,20.49,20.34,20.37,99600.0,19.7507,19.8087,19.6636,19.6926,99600.0
2011-09-23 13:00:00,20.37,20.42,20.3,20.3,90600.0,19.6926,19.741,19.625,19.625,90600.0
2011-09-23 13:30:00,20.33,20.43,20.28,20.43,41100.0,19.654,19.7507,19.6056,19.7507,41100.0
2011-09-23 14:00:00,20.45,20.49,20.35,20.37,74400.0,19.77,19.8087,19.6733,19.6926,74400.0
2011-09-23 14:30:00,20.38,20.46,20.37,20.37,120900.0,19.7023,19.7797,19.6926,19.6926,120900.0
2011-09-23 15:00:00,20.37,20.5,20.36,20.5,78300.0,19.6926,19.8183,19.683,19.8183,78300.0
2011-09-23 15:30:00,20.51,20.52,20.39,20.51,197400.0,19.828,19.8377,19.712,19.828,197400.0
2011-09-26 09:30:00,20.63,20.82,20.39,20.39,27300.0,19.944,20.1277,19.712,19.712,27300.0
2011-09-26 10:00:00,20.42,20.43,20.13,20.35,123900.0,19.741,19.7507,19.4606,19.6733,123900.0
2011-09-26 10:30:00,20.3,20.48,20.2,20.45,146100.0,19.625,19.799,19.5283,19.77,146100.0
2011-09-26 11:00:00,20.43,20.57,20.42,20.55,154200.0,19.7507,19.886,19.741,19.8667,154200.0
2011-09-26 11:30:00,20.56,20.74,20.52,20.7,171300.0,19.8763,20.0503,19.8377,20.0117,171300.0
2011-09-26 12:00:00,20.69,20.69,20.59,20.62,31200.0,20.002,20.002,19.9053,19.9343,31200.0
2011-09-26 12:30:00,20.62,20.62,20.42,20.47,75600.0,19.9343,19.9343,19.741,19.7893,75600.0
2011-09-26 13:00:00,20.45,20.45,20.31,20.35,60300.0,19.77,19.77,19.6346,19.6733,60300.0
2011-09-26 13:30:00,20.35,20.41,20.26,20.32,125100.0,19.6733,19.7313,19.5863,19.6443,125100.0
2011-09-26 14:00:00,20.29,20.42,20.28,20.35,49200.0,19.6153,19.741,19.6056,19.6733,49200.0
2011-09-26 14:30:00,20.35,20.42,20.31,20.42,26700.0,19.6733,19.741,19.6346,19.741,26700.0
2011-09-26 15:00:00,20.41,20.52,20.39,20.52,146100.0,19.7313,19.8377,19.712,19.8377,146100.0
2011-09-26 15:30:00,20.5,20.65,20.47,20.63,68700.0,19.8183,19.9633,19.7893,19.944,68700.0
2011-09-27 09:30:00,20.92,21.14,20.91,21.14,47400.0,20.2244,20.437,20.2147,20.437,47400.0
2011-09-27 10:00:00,21.17,21.18,20.99,21.07,113100.0,20.466,20.4757,20.292,20.3694,113100.0
2011-09-27 10:30:00,21.07,21.13,21.03,21.13,48900.0,20.3694,20.4274,20.3307,20.4274,48900.0
2011-09-27 11:00:00,21.15,21.15,21.09,21.13,13200.0,20.4467,20.4467,20.3887,20.4274,13200.0
2011-09-27 11:30:00,21.14,21.16,21.09,21.11,32100.0,20.437,20.4564,20.3887,20.408,32100.0
2011-09-27 12:00:00,21.12,21.19,21.11,21.15,28200.0,20.4177,20.4854,20.408,20.4467,28200.0
2011-09-27 12:30:00,21.15,21.15,21.1,21.14,12600.0,20.4467,20.4467,20.3984,20.437,12600.0
2011-09-27 13:00:00,21.12,21.19,21.11,21.18,18300.0,20.4177,20.4854,20.408,20.4757,18300.0
2011-09-27 13:30:00,21.18,21.24,21.13,21.24,25200.0,20.4757,20.5337,20.4274,20.5337,25200.0
2011-09-27 14:00:00,21.23,21.27,21.2,21.22,27900.0,20.5241,20.5627,20.495,20.5144,27900.0
2011-09-27 14:30:00,21.22,21.25,21.16,21.18,84000.0,20.5144,20.5434,20.4564,20.4757,84000.0
2011-09-27 15:00:00,21.17,21.17,20.92,20.95,107100.0,20.466,20.466,20.2244,20.2534,107100.0
2011-09-27 15:30:00,20.95,21.03,20.8,20.9,222600.0,20.2534,20.3307,20.1084,20.205,222600.0
2011-09-28 09:30:00,21.03,21.08,20.86,21.05,41100.0,20.3307,20.379,20.1664,20.35,41100.0
2011-09-28 10:00:00,21.01,21.01,20.73,20.79,28500.0,20.3114,20.3114,20.0407,20.0987,28500.0
2011-09-28 10:30:00,20.79,20.82,20.71,20.79,57900.0,20.0987,20.1277,20.0213,20.0987,57900.0
2011-09-28 11:00:00,20.75,20.77,20.65,20.7,41700.0,20.06,20.0793,19.9633,20.0117,41700.0
2011-09-28 11:30:00,20.69,20.84,20.62,20.83,79500.0,20.002,20.147,19.9343,20.1374,79500.0
2011-09-28 12:00:00,20.81,20.81,20.66,20.72,86700.0,20.118,20.118,19.973,20.031,86700.0
2011-09-28 12:30:00,20.76,20.78,20.72,20.78,2100.0,20.0697,20.089,20.031,20.089,2100.0
2011-09-28 13:00:00,20.77,20.77,20.59,20.61,6600.0,20.0793,20.0793,19.9053,19.9247,6600.0
2011-09-28 13:30:00,20.58,20.6,20.46,20.46,105300.0,19.8957,19.915,19.7797,19.7797,105300.0
2011-09-28 14:00:00,20.45,20.51,20.41,20.47,62700.0,19.77,19.828,19.7313,19.7893,62700.0
2011-09-28 14:30:00,20.45,20.53,20.45,20.5,10800.0,19.77,19.8473,19.77,19.8183,10800.0
2011-09-28 15:00:00,20.49,20.61,20.45,20.45,110100.0,19.8087,19.9247,19.77,19.77,110100.0
2011-09-28 15:30:00,20.43,20.44,20.16,20.16,314100.0,19.7507,19.7603,19.4896,19.4896,314100.0
2011-09-29 09:30:00,20.59,20.64,20.43,20.45,432900.0,19.9053,19.9537,19.7507,19.77,432900.0
2011-09-29 10:00:00,20.4,20.45,20.18,20.18,55800.0,19.7217,19.77,19.509,19.509,55800.0
2011-09-29 10:30:00,20.18,20.21,19.95,19.98,107100.0,19.509,19.538,19.2866,19.3156,107100.0
2011-09-29 11:00:00,20.02,20.1,19.98,20.1,84300.0,19.3543,19.4316,19.3156,19.4316,84300.0
2011-09-29 11:30:00,20.1,20.26,20.09,20.16,10500.0,19.4316,19.5863,19.422,19.4896,10500.0
2011-09-29 12:00:00,20.17,20.2,20.11,20.14,10200.0,19.4993,19.5283,19.4413,19.4703,10200.0
2011-09-29 12:30:00,20.12,20.13,20.03,20.05,19500.0,19.451,19.4606,19.364,19.3833,19500.0
2011-09-29 13:00:00,20.05,20.11,19.93,19.93,66900.0,19.3833,19.4413,19.2673,19.2673,66900.0
2011-09-29 13:30:00,19.94,19.94,19.74,19.81,48900.0,19.2769,19.2769,19.0836,19.1513,48900.0
2011-09-29 14:00:00,19.82,19.82,19.57,19.77,20700.0,19.1609,19.1609,18.9193,19.1126,20700.0
2011-09-29 14:30:00,19.76,19.8,19.68,19.8,25800.0,19.1029,19.1416,19.0256,19.1416,25800.0
2011-09-29 15:00:00,19.81,19.91,19.69,19.86,111900.0,19.1513,19.2479,19.0353,19.1996,111900.0
2011-09-29 15:30:00,19.87,20.18,19.83,20.16,97200.0,19.2093,19.509,19.1706,19.4896,97200.0
2011-09-30 09:30:00,19.89,20.1,19.81,20.01,60000.0,19.2286,19.4316,19.1513,19.3446,60000.0
2011-09-30 10:00:00,19.98,20.19,19.97,20.14,275400.0,19.3156,19.5186,19.3059,19.4703,275400.0
2011-09-30 10:30:00,20.13,20.16,20.04,20.07,148200.0,19.4606,19.4896,19.3736,19.4026,148200.0
2011-09-30 11:00:00,20.09,20.27,20.05,20.24,174600.0,19.422,19.596,19.3833,19.567,174600.0
2011-09-30 11:30:00,20.24,20.31,20.23,20.23,13500.0,19.567,19.6346,19.5573,19.5573,13500.0
2011-09-30 12:00:00,20.25,20.26,20.21,20.23,2100.0,19.5766,19.5863,19.538,19.5573,2100.0
2011-09-30 12:30:00,20.23,20.27,20.18,20.18,11400.0,19.5573,19.596,19.509,19.509,11400.0
2011-09-30 13:00:00,20.17,20.2,20.11,20.16,19200.0,19.4993,19.5283,19.4413,19.4896,19200.0
2011-09-30 13:30:00,20.18,20.22,20.14,20.16,21900.0,19.509,19.5476,19.4703,19.4896,21900.0
2011-09-30 14:00:00,20.14,20.16,20.01,20.03,51000.0,19.4703,19.4896,19.3446,19.364,51000.0
2011-09-30 14:30:00,20.04,20.12,20.01,20.07,72300.0,19.3736,19.451,19.3446,19.4026,72300.0
2011-09-30 15:00:00,20.06,20.1,19.99,20.03,132300.0,19.393,19.4316,19.3253,19.364,132300.0
2011-09-30 15:30:00,20.0,20.06,19.82,19.83,126600.0,19.335,19.393,19.1609,19.1706,126600.0
2011-10-03 09:30:00,19.67,19.83,19.51,19.51,62100.0,19.0159,19.1706,18.8612,18.8612,62100.0
2011-10-03 10:00:00,19.53,20.01,19.53,19.8,244500.0,18.8806,19.3446,18.8806,19.1416,244500.0
2011-10-03 10:30:00,19.78,19.79,19.6,19.63,43200.0,19.1223,19.1319,18.9483,18.9773,43200.0
2011-10-03 11:00:00,19.61,19.74,19.58,19.69,37800.0,18.9579,19.0836,18.9289,19.0353,37800.0
2011-10-03 11:30:00,19.66,19.73,19.58,19.67,31200.0,19.0063,19.0739,18.9289,19.0159,31200.0
2011-10-03 12:00:00,19.65,19.65,19.49,19.52,33600.0,18.9966,18.9966,18.8419,18.8709,33600.0
2011-10-03 12:30:00,19.5,19.5,19.31,19.31,39300.0,18.8516,18.8516,18.6679,18.6679,39300.0
2011-10-03 13:00:00,19.26,19.3,19.17,19.18,12000.0,18.6196,18.6582,18.5326,18.5422,12000.0
2011-10-03 13:30:00,19.23,19.23,19.05,19.14,16200.0,18.5906,18.5906,18.4165,18.5035,16200.0
2011-10-03 14:00:00,19.1,19.2,19.08,19.12,28500.0,18.4649,18.5616,18.4455,18.4842,28500.0
2011-10-03 14:30:00,19.07,19.11,19.0,19.05,134700.0,18.4359,18.4745,18.3682,18.4165,134700.0
2011-10-03 15:00:00,19.06,19.12,18.98,18.98,173700.0,18.4262,18.4842,18.3489,18.3489,173700.0
2011-10-03 15:30:00,18.98,19.11,18.89,18.89,121500.0,18.3489,18.4745,18.2619,18.2619,121500.0
2011-10-04 09:30:00,18.68,18.97,18.66,18.82,36600.0,18.0588,18.3392,18.0395,18.1942,36600.0
2011-10-04 10:00:00,18.83,19.13,18.75,19.02,249300.0,18.2039,18.4939,18.1265,18.3875,249300.0
2011-10-04 10:30:00,19.02,19.27,18.98,19.22,85500.0,18.3875,18.6292,18.3489,18.5809,85500.0
2011-10-04 11:00:00,19.2,19.38,19.18,19.21,63600.0,18.5616,18.7356,18.5422,18.5712,63600.0
2011-10-04 11:30:00,19.21,19.29,19.08,19.26,78900.0,18.5712,18.6486,18.4455,18.6196,78900.0
2011-10-04 12:00:00,19.3,19.5,19.3,19.35,41400.0,18.6582,18.8516,18.6582,18.7066,41400.0
2011-10-04 12:30:00,19.34,19.38,19.31,19.32,4800.0,18.6969,18.7356,18.6679,18.6776,4800.0
2011-10-04 13:00:00,19.31,19.32,19.16,19.2,24000.0,18.6679,18.6776,18.5229,18.5616,24000.0
2011-10-04 13:30:00,19.19,19.2,19.06,19.07,48300.0,18.5519,18.5616,18.4262,18.4359,48300.0
2011-10-04 14:00:00,19.09,19.15,18.9,18.99,102300.0,18.4552,18.5132,18.2715,18.3585,102300.0
2011-10-04 14:30:00,19.0,19.1,18.83,18.83,201000.0,18.3682,18.4649,18.2039,18.2039,201000.0
2011-10-04 15:00:00,18.85,19.09,18.73,19.04,248700.0,18.2232,18.4552,18.1072,18.4069,248700.0
2011-10-04 15:30:00,19.09,19.71,19.05,19.68,120600.0,18.4552,19.0546,18.4165,19.0256,120600.0
2011-10-05 09:30:00,19.79,19.79,19.51,19.6,105900.0,19.1319,19.1319,18.8612,18.9483,105900.0
2011-10-05 10:00:00,19.75,19.98,19.75,19.91,181200.0,19.0933,19.3156,19.0933,19.2479,181200.0
2011-10-05 10:30:00,19.93,20.1,19.92,20.08,249900.0,19.2673,19.4316,19.2576,19.4123,249900.0
2011-10-05 11:00:00,20.08,20.09,19.97,20.01,87000.0,19.4123,19.422,19.3059,19.3446,87000.0
2011-10-05 11:30:00,19.97,20.07,19.97,20.03,12600.0,19.3059,19.4026,19.3059,19.364,12600.0
2011-10-05 12:00:00,20.05,20.08,19.83,19.83,48900.0,19.3833,19.4123,19.1706,19.1706,48900.0
2011-10-05 12:30:00,19.82,19.93,19.82,19.88,39900.0,19.1609,19.2673,19.1609,19.2189,39900.0
2011-10-05 13:00:00,19.95,19.99,19.87,19.97,48900.0,19.2866,19.3253,19.2093,19.3059,48900.0
2011-10-05 13:30:00,19.96,20.18,19.94,20.18,53400.0,19.2963,19.509,19.2769,19.509,53400.0
2011-10-05 14:00:00,20.17,20.17,20.05,20.09,16200.0,19.4993,19.4993,19.3833,19.422,16200.0
2011-10-05 14:30:00,20.1,20.18,19.92,20.16,39900.0,19.4316,19.509,19.2576,19.4896,39900.0
2011-10-05 15:00:00,20.14,20.21,20.09,20.17,108300.0,19.4703,19.538,19.422,19.4993,108300.0
2011-10-05 15:30:00,20.18,20.34,20.18,20.26,210000.0,19.509,19.6636,19.509,19.5863,210000.0
2011-10-06 09:30:00,20.1,20.3,20.08,20.19,229800.0,19.4316,19.625,19.4123,19.5186,229800.0
2011-10-06 10:00:00,20.18,20.33,20.12,20.3,74700.0,19.509,19.654,19.451,19.625,74700.0
2011-10-06 10:30:00,20.3,20.4,20.29,20.35,211200.0,19.625,19.7217,19.6153,19.6733,211200.0
2011-10-06 11:00:00,20.36,20.45,20.32,20.39,74100.0,19.683,19.77,19.6443,19.712,74100.0
2011-10-06 11:30:00,20.43,20.5,20.41,20.5,23400.0,19.7507,19.8183,19.7313,19.8183,23400.0
2011-10-06 12:00:00,20.5,20.59,20.47,20.57,10500.0,19.8183,19.9053,19.7893,19.886,10500.0
2011-10-06 12:30:00,20.57,20.62,20.56,20.61,8400.0,19.886,19.9343,19.8763,19.9247,8400.0
2011-10-06 13:00:00,20.62,20.67,20.54,20.6,25800.0,19.9343,19.9827,19.857,19.915,25800.0
2011-10-06 13:30:00,20.6,20.66,20.55,20.58,50400.0,19.915,19.973,19.8667,19.8957,50400.0
2011-10-06 14:00:00,20.62,20.72,20.57,20.69,19800.0,19.9343,20.031,19.886,20.002,19800.0
2011-10-06 14:30:00,20.68,20.7,20.61,20.66,43200.0,19.9923,20.0117,19.9247,19.973,43200.0
2011-10-06 15:00:00,20.66,20.68,20.55,20.58,55200.0,19.973,19.9923,19.8667,19.8957,55200.0
2011-10-06 15:30:00,20.57,20.82,20.57,20.8,114000.0,19.886,20.1277,19.886,20.1084,114000.0
2011-10-07 09:30:00,20.87,20.87,20.53,20.53,49800.0,20.176,20.176,19.8473,19.8473,49800.0
2011-10-07 10:00:00,20.58,20.72,20.46,20.65,31200.0,19.8957,20.031,19.7797,19.9633,31200.0
2011-10-07 10:30:00,20.66,20.7,20.57,20.61,91200.0,19.973,20.0117,19.886,19.9247,91200.0
2011-10-07 11:00:00,20.61,20.69,20.52,20.63,72900.0,19.9247,20.002,19.8377,19.944,72900.0
2011-10-07 11:30:00,20.63,20.7,20.57,20.7,36600.0,19.944,20.0117,19.886,20.0117,36600.0
2011-10-07 12:00:00,20.69,20.7,20.42,20.51,136800.0,20.002,20.0117,19.741,19.828,136800.0
2011-10-07 12:30:00,20.51,20.52,20.45,20.46,32700.0,19.828,19.8377,19.77,19.7797,32700.0
2011-10-07 13:00:00,20.49,20.56,20.46,20.54,36000.0,19.8087,19.8763,19.7797,19.857,36000.0
2011-10-07 13:30:00,20.53,20.53,20.45,20.53,5700.0,19.8473,19.8473,19.77,19.8473,5700.0
2011-10-07 14:00:00,20.57,20.63,20.49,20.52,24000.0,19.886,19.944,19.8087,19.8377,24000.0
2011-10-07 14:30:00,20.56,20.63,20.49,20.55,47700.0,19.8763,19.944,19.8087,19.8667,47700.0
2011-10-07 15:00:00,20.53,20.76,20.51,20.76,41400.0,19.8473,20.0697,19.828,20.0697,41400.0
2011-10-07 15:30:00,20.76,20.77,20.42,20.42,150900.0,20.0697,20.0793,19.741,19.741,150900.0
2011-10-10 09:30:00,20.71,20.84,20.69,20.84,39600.0,20.0213,20.147,20.002,20.147,39600.0
2011-10-10 10:00:00,20.83,21.04,20.82,21.03,290400.0,20.1374,20.3404,20.1277,20.3307,290400.0
2011-10-10 10:30:00,21.01,21.05,20.96,20.98,41700.0,20.3114,20.35,20.263,20.2824,41700.0
2011-10-10 11:00:00,20.96,20.96,20.92,20.92,66900.0,20.263,20.263,20.2244,20.2244,66900.0
2011-10-10 11:30:00,20.93,20.93,20.89,20.93,7800.0,20.234,20.234,20.1954,20.234,7800.0
2011-10-10 12:00:00,20.92,20.95,20.91,20.92,10800.0,20.2244,20.2534,20.2147,20.2244,10800.0
2011-10-10 12:30:00,20.93,20.95,20.89,20.92,134400.0,20.234,20.2534,20.1954,20.2244,134400.0
2011-10-10 13:00:00,20.92,20.96,20.92,20.92,10500.0,20.2244,20.263,20.2244,20.2244,10500.0
2011-10-10 13:30:00,20.92,20.98,20.92,20.98,86400.0,20.2244,20.2824,20.2244,20.2824,86400.0
2011-10-10 14:00:00,20.98,20.98,20.91,20.91,13200.0,20.2824,20.2824,20.2147,20.2147,13200.0
2011-10-10 14:30:00,20.92,20.92,20.83,20.84,56400.0,20.2244,20.2244,20.1374,20.147,56400.0
2011-10-10 15:00:00,20.78,20.78,20.61,20.65,17700.0,20.089,20.089,19.9247,19.9633,17700.0
2011-10-10 15:30:00,20.65,20.9,20.6,20.9,153000.0,19.9633,20.205,19.915,20.205,153000.0
2011-10-11 09:30:00,20.77,20.89,20.76,20.85,9600.0,20.0793,20.1954,20.0697,20.1567,9600.0
2011-10-11 10:00:00,20.86,21.04,20.83,20.99,70200.0,20.1664,20.3404,20.1374,20.292,70200.0
2011-10-11 10:30:00,21.08,21.11,20.99,20.99,53100.0,20.379,20.408,20.292,20.292,53100.0
2011-10-11 11:00:00,21.04,21.07,20.94,20.95,63000.0,20.3404,20.3694,20.2437,20.2534,63000.0
2011-10-11 11:30:00,20.96,21.05,20.96,21.0,23400.0,20.263,20.35,20.263,20.3017,23400.0
2011-10-11 12:00:00,21.01,21.05,20.97,21.0,6000.0,20.3114,20.35,20.2727,20.3017,6000.0
2011-10-11 12:30:00,21.02,21.02,20.91,20.94,5400.0,20.321,20.321,20.2147,20.2437,5400.0
2011-10-11 13:00:00,20.94,20.96,20.83,20.96,27600.0,20.2437,20.263,20.1374,20.263,27600.0
2011-10-11 13:30:00,20.95,21.05,20.92,21.05,46500.0,20.2534,20.35,20.2244,20.35,46500.0
2011-10-11 14:00:00,21.04,21.04,20.89,20.89,8100.0,20.3404,20.3404,20.1954,20.1954,8100.0
2011-10-11 14:30:00,20.91,20.94,20.84,20.87,19800.0,20.2147,20.2437,20.147,20.176,19800.0
2011-10-11 15:00:00,20.88,20.96,20.83,20.83,33000.0,20.1857,20.263,20.1374,20.1374,33000.0
2011-10-11 15:30:00,20.85,20.96,20.85,20.89,80400.0,20.1567,20.263,20.1567,20.1954,80400.0
2011-10-12 09:30:00,21.09,21.11,20.99,21.06,23100.0,20.3887,20.408,20.292,20.3597,23100.0
2011-10-12 10:00:00,21.09,21.12,20.95,21.11,23700.0,20.3887,20.4177,20.2534,20.408,23700.0
2011-10-12 10:30:00,21.12,21.19,21.06,21.06,30900.0,20.4177,20.4854,20.3597,20.3597,30900.0
2011-10-12 11:00:00,21.05,21.06,21.03,21.04,8400.0,20.35,20.3597,20.3307,20.3404,8400.0
2011-10-12 11:30:00,21.03,21.04,20.96,20.96,38400.0,20.3307,20.3404,20.263,20.263,38400.0
2011-10-12 12:00:00,20.96,20.99,20.92,20.99,19200.0,20.263,20.292,20.2244,20.292,19200.0
2011-10-12 12:30:00,20.99,21.09,20.99,21.07,12900.0,20.292,20.3887,20.292,20.3694,12900.0
2011-10-12 13:00:00,21.09,21.1,21.04,21.04,6000.0,20.3887,20.3984,20.3404,20.3404,6000.0
2011-10-12 13:30:00,21.05,21.05,20.97,20.97,26700.0,20.35,20.35,20.2727,20.2727,26700.0
2011-10-12 14:00:00,21.0,21.06,20.98,21.03,15300.0,20.3017,20.3597,20.2824,20.3307,15300.0
2011-10-12 14:30:00,21.04,21.08,20.87,20.87,14100.0,20.3404,20.379,20.176,20.176,14100.0
2011-10-12 15:00:00,20.89,20.98,20.85,20.91,134100.0,20.1954,20.2824,20.1567,20.2147,134100.0
2011-10-12 15:30:00,20.94,20.96,20.79,20.86,186000.0,20.2437,20.263,20.0987,20.1664,186000.0
2011-10-13 09:30:00,20.73,20.89,20.73,20.76,43200.0,20.0407,20.1954,20.0407,20.0697,43200.0
2011-10-13 10:00:00,20.72,20.91,20.72,20.9,76200.0,20.031,20.2147,20.031,20.205,76200.0
2011-10-13 10:30:00,20.93,20.93,20.8,20.8,53400.0,20.234,20.234,20.1084,20.1084,53400.0
2011-10-13 11:00:00,20.83,20.92,20.82,20.87,55500.0,20.1374,20.2244,20.1277,20.176,55500.0
2011-10-13 11:30:00,20.88,21.05,20.88,21.05,43200.0,20.1857,20.35,20.1857,20.35,43200.0
2011-10-13 12:00:00,21.06,21.08,21.01,21.04,7200.0,20.3597,20.379,20.3114,20.3404,7200.0
2011-10-13 12:30:00,20.99,21.06,20.98,21.05,7200.0,20.292,20.3597,20.2824,20.35,7200.0
2011-10-13 13:00:00,21.03,21.16,20.99,21.15,22800.0,20.3307,20.4564,20.292,20.4467,22800.0
2011-10-13 13:30:00,21.15,21.18,21.12,21.12,10800.0,20.4467,20.4757,20.4177,20.4177,10800.0
2011-10-13 14:00:00,21.11,21.19,21.09,21.16,12000.0,20.408,20.4854,20.3887,20.4564,12000.0
2011-10-13 14:30:00,21.16,21.29,21.16,21.25,19200.0,20.4564,20.5821,20.4564,20.5434,19200.0
2011-10-13 15:00:00,21.25,21.3,21.19,21.21,44700.0,20.5434,20.5917,20.4854,20.5047,44700.0
2011-10-13 15:30:00,21.21,21.27,21.18,21.24,96300.0,20.5047,20.5627,20.4757,20.5337,96300.0
2011-10-14 09:30:00,21.48,21.48,21.19,21.21,9000.0,20.7657,20.7657,20.4854,20.5047,9000.0
2011-10-14 10:00:00,21.19,21.19,21.08,21.15,101700.0,20.4854,20.4854,20.379,20.4467,101700.0
2011-10-14 10:30:00,21.12,21.23,21.12,21.23,68700.0,20.4177,20.5241,20.4177,20.5241,68700.0
2011-10-14 11:00:00,21.25,21.27,21.13,21.14,54300.0,20.5434,20.5627,20.4274,20.437,54300.0
2011-10-14 11:30:00,21.11,21.14,21.11,21.14,3000.0,20.408,20.437,20.408,20.437,3000.0
2011-10-14 12:00:00,21.11,21.12,21.08,21.11,9600.0,20.408,20.4177,20.379,20.408,9600.0
2011-10-14 12:30:00,21.11,21.19,21.11,21.18,5400.0,20.408,20.4854,20.408,20.4757,5400.0
2011-10-14 13:00:00,21.19,21.24,21.18,21.24,6000.0,20.4854,20.5337,20.4757,20.5337,6000.0
2011-10-14 13:30:00,21.23,21.31,21.21,21.31,25800.0,20.5241,20.6014,20.5047,20.6014,25800.0
2011-10-14 14:00:00,21.29,21.33,21.27,21.32,142500.0,20.5821,20.6207,20.5627,20.6111,142500.0
2011-10-14 14:30:00,21.32,21.39,21.32,21.39,481800.0,20.6111,20.6787,20.6111,20.6787,481800.0
2011-10-14 15:00:00,21.43,21.43,21.36,21.39,21600.0,20.7174,20.7174,20.6497,20.6787,21600.0
2011-10-14 15:30:00,21.42,21.47,21.35,21.43,64200.0,20.7077,20.7561,20.6401,20.7174,64200.0
2011-10-17 09:30:00,21.28,21.36,21.23,21.27,62700.0,20.5724,20.6497,20.5241,20.5627,62700.0
2011-10-17 10:00:00,21.24,21.26,21.18,21.18,16500.0,20.5337,20.5531,20.4757,20.4757,16500.0
2011-10-17 10:30:00,21.19,21.22,21.1,21.1,15300.0,20.4854,20.5144,20.3984,20.3984,15300.0
2011-10-17 11:00:00,21.08,21.14,21.07,21.14,6300.0,20.379,20.437,20.3694,20.437,6300.0
2011-10-17 11:30:00,21.13,21.15,20.98,20.98,16200.0,20.4274,20.4467,20.2824,20.2824,16200.0
2011-10-17 12:00:00,20.93,20.93,20.84,20.9,4500.0,20.234,20.234,20.147,20.205,4500.0
2011-10-17 12:30:00,20.86,20.9,20.82,20.82,26400.0,20.1664,20.205,20.1277,20.1277,26400.0
2011-10-17 13:00:00,20.81,20.88,20.78,20.81,7200.0,20.118,20.1857,20.089,20.118,7200.0
2011-10-17 13:30:00,20.81,20.85,20.74,20.83,66900.0,20.118,20.1567,20.0503,20.1374,66900.0
2011-10-17 14:00:00,20.83,20.83,20.77,20.79,10800.0,20.1374,20.1374,20.0793,20.0987,10800.0
2011-10-17 14:30:00,20.79,20.79,20.71,20.79,87600.0,20.0987,20.0987,20.0213,20.0987,87600.0
2011-10-17 15:00:00,20.82,20.87,20.77,20.79,28800.0,20.1277,20.176,20.0793,20.0987,28800.0
2011-10-17 15:30:00,20.8,20.85,20.72,20.76,50400.0,20.1084,20.1567,20.031,20.0697,50400.0
2011-10-18 09:30:00,20.83,20.9,20.51,20.57,27000.0,20.1374,20.205,19.828,19.886,27000.0
2011-10-18 10:00:00,20.55,20.75,20.5,20.75,47400.0,19.8667,20.06,19.8183,20.06,47400.0
2011-10-18 10:30:00,20.82,20.94,20.78,20.94,45600.0,20.1277,20.2437,20.089,20.2437,45600.0
2011-10-18 11:00:00,20.85,20.91,20.83,20.85,4500.0,20.1567,20.2147,20.1374,20.1567,4500.0
2011-10-18 11:30:00,20.93,21.14,20.93,21.08,17100.0,20.234,20.437,20.234,20.379,17100.0
2011-10-18 12:00:00,21.08,21.1,20.99,20.99,16200.0,20.379,20.3984,20.292,20.292,16200.0
2011-10-18 12:30:00,21.0,21.15,20.99,21.08,16800.0,20.3017,20.4467,20.292,20.379,16800.0
2011-10-18 13:00:00,21.07,21.07,20.97,21.04,20400.0,20.3694,20.3694,20.2727,20.3404,20400.0
2011-10-18 13:30:00,21.04,21.12,20.99,21.05,105900.0,20.3404,20.4177,20.292,20.35,105900.0
2011-10-18 14:00:00,21.05,21.07,21.01,21.06,31200.0,20.35,20.3694,20.3114,20.3597,31200.0
2011-10-18 14:30:00,21.07,21.1,20.98,21.02,323700.0,20.3694,20.3984,20.2824,20.321,323700.0
2011-10-18 15:00:00,21.0,21.31,21.0,21.14,133500.0,20.3017,20.6014,20.3017,20.437,133500.0
2011-10-18 15:30:00,21.13,21.22,21.08,21.16,96900.0,20.4274,20.5144,20.379,20.4564,96900.0
2011-10-19 09:30:00,21.14,21.16,21.0,21.05,14700.0,20.437,20.4564,20.3017,20.35,14700.0
2011-10-19 10:00:00,21.11,21.15,21.03,21.11,20100.0,20.408,20.4467,20.3307,20.408,20100.0
2011-10-19 10:30:00,21.15,21.21,21.13,21.17,85800.0,20.4467,20.5047,20.4274,20.466,85800.0
2011-10-19 11:00:00,21.16,21.27,21.15,21.27,24600.0,20.4564,20.5627,20.4467,20.5627,24600.0
2011-10-19 11:30:00,21.29,21.35,21.27,21.27,17100.0,20.5821,20.6401,20.5627,20.5627,17100.0
2011-10-19 12:00:00,21.26,21.36,21.25,21.36,10800.0,20.5531,20.6497,20.5434,20.6497,10800.0
2011-10-19 12:30:00,21.34,21.45,21.31,21.41,52500.0,20.6304,20.7367,20.6014,20.6981,52500.0
2011-10-19 13:00:00,21.44,21.5,21.4,21.4,60000.0,20.7271,20.7851,20.6884,20.6884,60000.0
2011-10-19 13:30:00,21.4,21.41,21.3,21.33,135900.0,20.6884,20.6981,20.5917,20.6207,135900.0
2011-10-19 14:00:00,21.34,21.34,21.03,21.03,77400.0,20.6304,20.6304,20.3307,20.3307,77400.0
2011-10-19 14:30:00,21.02,21.12,20.98,21.0,81300.0,20.321,20.4177,20.2824,20.3017,81300.0
2011-10-19 15:00:00,21.01,21.03,20.94,20.94,112200.0,20.3114,20.3307,20.2437,20.2437,112200.0
2011-10-19 15:30:00,20.94,21.01,20.87,20.94,73200.0,20.2437,20.3114,20.176,20.2437,73200.0
2011-10-20 09:30:00,21.02,21.15,20.97,21.07,15300.0,20.321,20.4467,20.2727,20.3694,15300.0
2011-10-20 10:00:00,21.0,21.15,20.99,20.99,18000.0,20.3017,20.4467,20.292,20.292,18000.0
2011-10-20 10:30:00,21.0,21.03,20.87,20.87,10500.0,20.3017,20.3307,20.176,20.176,10500.0
2011-10-20 11:00:00,20.81,20.88,20.8,20.87,11400.0,20.118,20.1857,20.1084,20.176,11400.0
2011-10-20 11:30:00,20.82,20.93,20.77,20.77,10200.0,20.1277,20.234,20.0793,20.0793,10200.0
2011-10-20 12:00:00,20.75,20.75,20.72,20.74,7800.0,20.06,20.06,20.031,20.0503,7800.0
2011-10-20 12:30:00,20.75,20.92,20.75,20.92,8400.0,20.06,20.2244,20.06,20.2244,8400.0
2011-10-20 13:00:00,20.91,21.23,20.89,21.18,12900.0,20.2147,20.5241,20.1954,20.4757,12900.0
2011-10-20 13:30:00,21.18,21.21,21.08,21.1,23100.0,20.4757,20.5047,20.379,20.3984,23100.0
2011-10-20 14:00:00,21.12,21.13,21.03,21.13,18900.0,20.4177,20.4274,20.3307,20.4274,18900.0
2011-10-20 14:30:00,21.1,21.23,21.1,21.2,18600.0,20.3984,20.5241,20.3984,20.495,18600.0
2011-10-20 15:00:00,21.19,21.21,21.08,21.11,29400.0,20.4854,20.5047,20.379,20.408,29400.0
2011-10-20 15:30:00,21.09,21.23,21.09,21.21,68400.0,20.3887,20.5241,20.3887,20.5047,68400.0
2011-10-21 09:30:00,21.43,21.6,21.36,21.57,18000.0,20.7174,20.8817,20.6497,20.8527,18000.0
2011-10-21 10:00:00,21.52,21.66,21.52,21.61,40200.0,20.8044,20.9398,20.8044,20.8914,40200.0
2011-10-21 10:30:00,21.65,21.66,21.57,21.57,9600.0,20.9301,20.9398,20.8527,20.8527,9600.0
2011-10-21 11:00:00,21.55,21.6,21.5,21.55,9600.0,20.8334,20.8817,20.7851,20.8334,9600.0
2011-10-21 11:30:00,21.52,21.56,21.52,21.53,5700.0,20.8044,20.8431,20.8044,20.8141,5700.0
2011-10-21 12:00:00,21.53,21.58,21.53,21.54,3000.0,20.8141,20.8624,20.8141,20.8237,3000.0
2011-10-21 12:30:00,21.53,21.53,21.4,21.44,14700.0,20.8141,20.8141,20.6884,20.7271,14700.0
2011-10-21 13:00:00,21.37,21.37,21.3,21.3,15600.0,20.6594,20.6594,20.5917,20.5917,15600.0
2011-10-21 13:30:00,21.29,21.33,21.26,21.3,15600.0,20.5821,20.6207,20.5531,20.5917,15600.0
2011-10-21 14:00:00,21.34,21.42,21.34,21.37,10800.0,20.6304,20.7077,20.6304,20.6594,10800.0
2011-10-21 14:30:00,21.37,21.4,21.33,21.4,11100.0,20.6594,20.6884,20.6207,20.6884,11100.0
2011-10-21 15:00:00,21.41,21.48,21.41,21.46,8400.0,20.6981,20.7657,20.6981,20.7464,8400.0
2011-10-21 15:30:00,21.46,21.63,21.43,21.61,69000.0,20.7464,20.9108,20.7174,20.8914,69000.0
2011-10-24 09:30:00,21.5,21.91,21.5,21.86,50700.0,20.7851,21.1814,20.7851,21.1331,50700.0
2011-10-24 10:00:00,21.89,21.96,21.87,21.92,82200.0,21.1621,21.2298,21.1428,21.1911,82200.0
2011-10-24 10:30:00,21.94,22.03,21.94,22.0,42000.0,21.2104,21.2974,21.2104,21.2684,42000.0
2011-10-24 11:00:00,22.01,22.03,21.98,22.0,47100.0,21.2781,21.2974,21.2491,21.2684,47100.0
2011-10-24 11:30:00,22.01,22.12,22.01,22.07,50700.0,21.2781,21.3845,21.2781,21.3361,50700.0
2011-10-24 12:00:00,22.05,22.07,22.0,22.0,9000.0,21.3168,21.3361,21.2684,21.2684,9000.0
2011-10-24 12:30:00,22.0,22.0,21.96,22.0,6900.0,21.2684,21.2684,21.2298,21.2684,6900.0
2011-10-24 13:00:00,22.0,22.06,21.99,22.05,73800.0,21.2684,21.3265,21.2588,21.3168,73800.0
2011-10-24 13:30:00,22.04,22.12,22.04,22.11,49800.0,21.3071,21.3845,21.3071,21.3748,49800.0
2011-10-24 14:00:00,22.1,22.12,22.02,22.09,68100.0,21.3651,21.3845,21.2878,21.3555,68100.0
2011-10-24 14:30:00,22.11,22.17,22.08,22.17,26100.0,21.3748,21.4328,21.3458,21.4328,26100.0
2011-10-24 15:00:00,22.18,22.2,22.1,22.11,38700.0,21.4425,21.4618,21.3651,21.3748,38700.0
2011-10-24 15:30:00,22.11,22.18,22.1,22.18,61800.0,21.3748,21.4425,21.3651,21.4425,61800.0
2011-10-25 09:30:00,22.0,22.0,21.73,21.84,9300.0,21.2684,21.2684,21.0074,21.1138,9300.0
2011-10-25 10:00:00,21.84,21.89,21.74,21.89,54300.0,21.1138,21.1621,21.0171,21.1621,54300.0
2011-10-25 10:30:00,21.89,21.9,21.77,21.77,54000.0,21.1621,21.1718,21.0461,21.0461,54000.0
2011-10-25 11:00:00,21.76,21.8,21.74,21.77,46500.0,21.0364,21.0751,21.0171,21.0461,46500.0
2011-10-25 11:30:00,21.81,21.82,21.75,21.75,22500.0,21.0848,21.0944,21.0268,21.0268,22500.0
2011-10-25 12:00:00,21.75,21.88,21.73,21.86,22800.0,21.0268,21.1524,21.0074,21.1331,22800.0
2011-10-25 12:30:00,21.88,21.88,21.8,21.82,6600.0,21.1524,21.1524,21.0751,21.0944,6600.0
2011-10-25 13:00:00,21.82,21.88,21.81,21.81,39900.0,21.0944,21.1524,21.0848,21.0848,39900.0
2011-10-25 13:30:00,21.82,21.83,21.76,21.77,17700.0,21.0944,21.1041,21.0364,21.0461,17700.0
2011-10-25 14:00:00,21.75,21.75,21.58,21.59,82500.0,21.0268,21.0268,20.8624,20.8721,82500.0
2011-10-25 14:30:00,21.56,21.63,21.54,21.63,8700.0,20.8431,20.9108,20.8237,20.9108,8700.0
2011-10-25 15:00:00,21.65,21.69,21.53,21.55,13200.0,20.9301,20.9688,20.8141,20.8334,13200.0
2011-10-25 15:30:00,21.55,21.59,21.45,21.47,38700.0,20.8334,20.8721,20.7367,20.7561,38700.0
2011-10-26 09:30:00,21.84,21.88,21.54,21.54,24900.0,21.1138,21.1524,20.8237,20.8237,24900.0
2011-10-26 10:00:00,21.5,21.52,21.3,21.37,69300.0,20.7851,20.8044,20.5917,20.6594,69300.0
2011-10-26 10:30:00,21.35,21.36,21.06,21.1,53400.0,20.6401,20.6497,20.3597,20.3984,53400.0
2011-10-26 11:00:00,21.1,21.21,21.1,21.21,600.0,20.3984,20.5047,20.3984,20.5047,600.0
2011-10-26 11:30:00,21.38,21.53,21.38,21.44,39600.0,20.6691,20.8141,20.6691,20.7271,39600.0
2011-10-26 12:00:00,21.43,21.43,21.38,21.4,11700.0,20.7174,20.7174,20.6691,20.6884,11700.0
2011-10-26 12:30:00,21.43,21.47,21.39,21.39,8100.0,20.7174,20.7561,20.6787,20.6787,8100.0
2011-10-26 13:00:00,21.38,21.43,21.3,21.43,6000.0,20.6691,20.7174,20.5917,20.7174,6000.0
2011-10-26 13:30:00,21.44,21.64,21.44,21.56,17100.0,20.7271,20.9204,20.7271,20.8431,17100.0
2011-10-26 14:00:00,21.6,21.65,21.54,21.55,14700.0,20.8817,20.9301,20.8237,20.8334,14700.0
2011-10-26 14:30:00,21.55,21.68,21.53,21.57,22800.0,20.8334,20.9591,20.8141,20.8527,22800.0
2011-10-26 15:00:00,21.57,21.71,21.57,21.71,30300.0,20.8527,20.9881,20.8527,20.9881,30300.0
2011-10-26 15:30:00,21.69,21.76,21.58,21.63,62700.0,20.9688,21.0364,20.8624,20.9108,62700.0
2011-10-27 09:30:00,22.27,22.29,21.99,21.99,200400.0,21.5295,21.5488,21.2588,21.2588,200400.0
2011-10-27 10:00:00,21.99,22.12,21.96,22.0,43800.0,21.2588,21.3845,21.2298,21.2684,43800.0
2011-10-27 10:30:00,21.98,22.06,21.95,22.05,23700.0,21.2491,21.3265,21.2201,21.3168,23700.0
2011-10-27 11:00:00,22.05,22.07,21.99,22.01,39000.0,21.3168,21.3361,21.2588,21.2781,39000.0
2011-10-27 11:30:00,22.01,22.29,22.01,22.29,27300.0,21.2781,21.5488,21.2781,21.5488,27300.0
2011-10-27 12:00:00,22.29,22.37,22.28,22.32,128700.0,21.5488,21.6261,21.5391,21.5778,128700.0
2011-10-27 12:30:00,22.31,22.38,22.27,22.31,38700.0,21.5681,21.6358,21.5295,21.5681,38700.0
2011-10-27 13:00:00,22.31,22.54,22.31,22.54,1140600.0,21.5681,21.7905,21.5681,21.7905,1140600.0
2011-10-27 13:30:00,22.55,22.59,22.53,22.59,111300.0,21.8002,21.8388,21.7808,21.8388,111300.0
2011-10-27 14:00:00,22.6,22.66,22.45,22.54,108000.0,21.8485,21.9065,21.7035,21.7905,108000.0
2011-10-27 14:30:00,22.55,22.6,22.5,22.54,136800.0,21.8002,21.8485,21.7518,21.7905,136800.0
2011-10-27 15:00:00,22.55,22.59,22.51,22.54,19200.0,21.8002,21.8388,21.7615,21.7905,19200.0
2011-10-27 15:30:00,22.55,22.55,22.38,22.47,65400.0,21.8002,21.8002,21.6358,21.7228,65400.0
2011-10-28 09:30:00,22.39,22.6,22.18,22.51,17100.0,21.6455,21.8485,21.4425,21.7615,17100.0
2011-10-28 10:00:00,22.54,22.59,22.49,22.55,31500.0,21.7905,21.8388,21.7422,21.8002,31500.0
2011-10-28 10:30:00,22.57,22.6,22.5,22.56,15000.0,21.8195,21.8485,21.7518,21.8098,15000.0
2011-10-28 11:00:00,22.56,22.62,22.55,22.6,6000.0,21.8098,21.8678,21.8002,21.8485,6000.0
2011-10-28 11:30:00,22.62,22.68,22.54,22.54,17400.0,21.8678,21.9258,21.7905,21.7905,17400.0
2011-10-28 12:00:00,22.55,22.57,22.51,22.53,7500.0,21.8002,21.8195,21.7615,21.7808,7500.0
2011-10-28 12:30:00,22.54,22.58,22.53,22.56,101400.0,21.7905,21.8292,21.7808,21.8098,101400.0
2011-10-28 13:00:00,22.58,22.63,22.56,22.62,58200.0,21.8292,21.8775,21.8098,21.8678,58200.0
2011-10-28 13:30:00,22.6,22.61,22.56,22.61,10500.0,21.8485,21.8582,21.8098,21.8582,10500.0
2011-10-28 14:00:00,22.61,22.61,22.5,22.53,13200.0,21.8582,21.8582,21.7518,21.7808,13200.0
2011-10-28 14:30:00,22.56,22.59,22.55,22.55,14700.0,21.8098,21.8388,21.8002,21.8002,14700.0
2011-10-28 15:00:00,22.57,22.63,22.56,22.59,35100.0,21.8195,21.8775,21.8098,21.8388,35100.0
2011-10-28 15:30:00,22.58,22.66,22.58,22.58,40800.0,21.8292,21.9065,21.8292,21.8292,40800.0
2011-10-31 09:30:00,22.4,22.4,22.16,22.22,9000.0,21.6551,21.6551,21.4231,21.4811,9000.0
2011-10-31 10:00:00,22.18,22.2,22.11,22.14,27900.0,21.4425,21.4618,21.3748,21.4038,27900.0
2011-10-31 10:30:00,22.14,22.24,22.14,22.18,28800.0,21.4038,21.5005,21.4038,21.4425,28800.0
2011-10-31 11:00:00,22.17,22.26,22.16,22.18,25500.0,21.4328,21.5198,21.4231,21.4425,25500.0
2011-10-31 11:30:00,22.18,22.25,22.18,22.21,22500.0,21.4425,21.5101,21.4425,21.4715,22500.0
2011-10-31 12:00:00,22.21,22.21,22.13,22.15,15600.0,21.4715,21.4715,21.3941,21.4135,15600.0
2011-10-31 12:30:00,22.15,22.18,22.14,22.17,15300.0,21.4135,21.4425,21.4038,21.4328,15300.0
2011-10-31 13:00:00,22.18,22.24,22.18,22.23,51000.0,21.4425,21.5005,21.4425,21.4908,51000.0
2011-10-31 13:30:00,22.23,22.38,22.23,22.34,20700.0,21.4908,21.6358,21.4908,21.5971,20700.0
2011-10-31 14:00:00,22.33,22.34,22.31,22.32,7800.0,21.5875,21.5971,21.5681,21.5778,7800.0
2011-10-31 14:30:00,22.34,22.36,22.29,22.32,32400.0,21.5971,21.6165,21.5488,21.5778,32400.0
2011-10-31 15:00:00,22.32,22.32,22.14,22.15,140700.0,21.5778,21.5778,21.4038,21.4135,140700.0
2011-10-31 15:30:00,22.1,22.21,22.04,22.05,82800.0,21.3651,21.4715,21.3071,21.3168,82800.0
2011-11-01 09:30:00,21.35,21.45,21.1,21.45,54900.0,20.6401,20.7367,20.3984,20.7367,54900.0
2011-11-01 10:00:00,21.42,21.57,21.35,21.53,59400.0,20.7077,20.8527,20.6401,20.8141,59400.0
2011-11-01 10:30:00,21.53,21.56,21.5,21.51,51900.0,20.8141,20.8431,20.7851,20.7947,51900.0
2011-11-01 11:00:00,21.54,21.57,21.46,21.46,76500.0,20.8237,20.8527,20.7464,20.7464,76500.0
2011-11-01 11:30:00,21.46,21.46,21.28,21.31,58500.0,20.7464,20.7464,20.5724,20.6014,58500.0
2011-11-01 12:00:00,21.26,21.27,21.17,21.18,178800.0,20.5531,20.5627,20.466,20.4757,178800.0
2011-11-01 12:30:00,21.19,21.3,21.15,21.15,86400.0,20.4854,20.5917,20.4467,20.4467,86400.0
2011-11-01 13:00:00,21.12,21.27,21.11,21.27,145200.0,20.4177,20.5627,20.408,20.5627,145200.0
2011-11-01 13:30:00,21.31,21.44,21.27,21.28,25800.0,20.6014,20.7271,20.5627,20.5724,25800.0
2011-11-01 14:00:00,21.3,21.49,21.3,21.49,152100.0,20.5917,20.7754,20.5917,20.7754,152100.0
2011-11-01 14:30:00,21.45,21.49,21.35,21.37,138600.0,20.7367,20.7754,20.6401,20.6594,138600.0
2011-11-01 15:00:00,21.37,21.4,21.26,21.36,52800.0,20.6594,20.6884,20.5531,20.6497,52800.0
2011-11-01 15:30:00,21.37,21.44,21.21,21.23,104400.0,20.6594,20.7271,20.5047,20.5241,104400.0
2011-11-02 09:30:00,21.61,21.61,20.98,20.98,14400.0,20.8914,20.8914,20.2824,20.2824,14400.0
2011-11-02 10:00:00,21.11,21.13,21.11,21.13,1800.0,20.408,20.4274,20.408,20.4274,1800.0
2011-11-02 10:30:00,21.11,21.29,21.09,21.26,12600.0,20.408,20.5821,20.3887,20.5531,12600.0
2011-11-02 11:00:00,21.22,21.27,21.22,21.25,11100.0,20.5144,20.5627,20.5144,20.5434,11100.0
2011-11-02 11:30:00,21.22,21.27,21.22,21.26,4500.0,20.5144,20.5627,20.5144,20.5531,4500.0
2011-11-02 12:00:00,21.25,21.25,21.19,21.22,8400.0,20.5434,20.5434,20.4854,20.5144,8400.0
2011-11-02 12:30:00,21.2,21.29,21.13,21.13,16800.0,20.495,20.5821,20.4274,20.4274,16800.0
2011-11-02 13:00:00,21.13,21.14,20.97,21.01,30600.0,20.4274,20.437,20.2727,20.3114,30600.0
2011-11-02 13:30:00,21.05,21.18,21.05,21.09,6600.0,20.35,20.4757,20.35,20.3887,6600.0
2011-11-02 14:00:00,21.08,21.14,21.05,21.13,14700.0,20.379,20.437,20.35,20.4274,14700.0
2011-11-02 14:30:00,21.12,21.25,21.11,21.24,24600.0,20.4177,20.5434,20.408,20.5337,24600.0
2011-11-02 15:00:00,21.26,21.34,21.2,21.32,20100.0,20.5531,20.6304,20.495,20.6111,20100.0
2011-11-02 15:30:00,21.33,21.37,21.28,21.36,105300.0,20.6207,20.6594,20.5724,20.6497,105300.0
2011-11-03 09:30:00,21.82,21.82,21.38,21.38,39300.0,21.0944,21.0944,20.6691,20.6691,39300.0
2011-11-03 10:00:00,21.4,21.42,21.23,21.4,121200.0,20.6884,20.7077,20.5241,20.6884,121200.0
2011-11-03 10:30:00,21.41,21.57,21.39,21.46,54000.0,20.6981,20.8527,20.6787,20.7464,54000.0
2011-11-03 11:00:00,21.49,21.67,21.42,21.64,36900.0,20.7754,20.9494,20.7077,20.9204,36900.0
2011-11-03 11:30:00,21.61,21.63,21.52,21.52,19200.0,20.8914,20.9108,20.8044,20.8044,19200.0
2011-11-03 12:00:00,21.5,21.56,21.46,21.55,105600.0,20.7851,20.8431,20.7464,20.8334,105600.0
2011-11-03 12:30:00,21.56,21.66,21.51,21.65,12300.0,20.8431,20.9398,20.7947,20.9301,12300.0
2011-11-03 13:00:00,21.62,21.69,21.6,21.69,26400.0,20.9011,20.9688,20.8817,20.9688,26400.0
2011-11-03 13:30:00,21.66,21.75,21.66,21.67,16200.0,20.9398,21.0268,20.9398,20.9494,16200.0
2011-11-03 14:00:00,21.67,21.76,21.66,21.68,43500.0,20.9494,21.0364,20.9398,20.9591,43500.0
2011-11-03 14:30:00,21.69,21.71,21.61,21.63,23700.0,20.9688,20.9881,20.8914,20.9108,23700.0
2011-11-03 15:00:00,21.69,21.71,21.65,21.68,15000.0,20.9688,20.9881,20.9301,20.9591,15000.0
2011-11-03 15:30:00,21.69,21.71,21.64,21.68,125700.0,20.9688,20.9881,20.9204,20.9591,125700.0
2011-11-04 09:30:00,21.38,21.52,21.36,21.36,69900.0,20.6691,20.8044,20.6497,20.6497,69900.0
2011-11-04 10:00:00,21.37,21.48,21.37,21.39,11400.0,20.6594,20.7657,20.6594,20.6787,11400.0
2011-11-04 10:30:00,21.37,21.37,21.3,21.35,10200.0,20.6594,20.6594,20.5917,20.6401,10200.0
2011-11-04 11:00:00,21.37,21.45,21.35,21.39,11400.0,20.6594,20.7367,20.6401,20.6787,11400.0
2011-11-04 11:30:00,21.39,21.49,21.39,21.48,24000.0,20.6787,20.7754,20.6787,20.7657,24000.0
2011-11-04 12:00:00,21.52,21.56,21.49,21.49,106500.0,20.8044,20.8431,20.7754,20.7754,106500.0
2011-11-04 12:30:00,21.46,21.46,21.35,21.43,20100.0,20.7464,20.7464,20.6401,20.7174,20100.0
2011-11-04 13:00:00,21.43,21.51,21.43,21.5,19500.0,20.7174,20.7947,20.7174,20.7851,19500.0
2011-11-04 13:30:00,21.48,21.6,21.48,21.5,102300.0,20.7657,20.8817,20.7657,20.7851,102300.0
2011-11-04 14:00:00,21.5,21.62,21.49,21.59,341700.0,20.7851,20.9011,20.7754,20.8721,341700.0
2011-11-04 14:30:00,21.58,21.58,21.51,21.51,7800.0,20.8624,20.8624,20.7947,20.7947,7800.0
2011-11-04 15:00:00,21.5,21.5,21.39,21.44,13800.0,20.7851,20.7851,20.6787,20.7271,13800.0
2011-11-04 15:30:00,21.44,21.49,21.41,21.42,45600.0,20.7271,20.7754,20.6981,20.7077,45600.0
2011-11-07 09:30:00,21.38,21.49,21.38,21.44,51900.0,20.6691,20.7754,20.6691,20.7271,51900.0
2011-11-07 10:00:00,21.44,21.44,21.21,21.26,52200.0,20.7271,20.7271,20.5047,20.5531,52200.0
2011-11-07 10:30:00,21.22,21.24,20.95,20.98,88800.0,20.5144,20.5337,20.2534,20.2824,88800.0
2011-11-07 11:00:00,20.93,21.03,20.93,20.97,19800.0,20.234,20.3307,20.234,20.2727,19800.0
2011-11-07 11:30:00,20.96,20.97,20.9,20.91,71400.0,20.263,20.2727,20.205,20.2147,71400.0
2011-11-07 12:00:00,20.92,20.95,20.81,20.85,36000.0,20.2244,20.2534,20.118,20.1567,36000.0
2011-11-07 12:30:00,20.81,20.9,20.79,20.9,83400.0,20.118,20.205,20.0987,20.205,83400.0
2011-11-07 13:00:00,20.9,21.01,20.88,21.01,22200.0,20.205,20.3114,20.1857,20.3114,22200.0
2011-11-07 13:30:00,20.99,21.08,20.97,21.08,25200.0,20.292,20.379,20.2727,20.379,25200.0
2011-11-07 14:00:00,21.08,21.17,21.06,21.16,105900.0,20.379,20.466,20.3597,20.4564,105900.0
2011-11-07 14:30:00,21.14,21.2,21.12,21.19,131100.0,20.437,20.495,20.4177,20.4854,131100.0
2011-11-07 15:00:00,21.2,21.24,21.15,21.15,101400.0,20.495,20.5337,20.4467,20.4467,101400.0
2011-11-07 15:30:00,21.15,21.24,21.15,21.19,178800.0,20.4467,20.5337,20.4467,20.4854,178800.0
2011-11-08 09:30:00,21.19,21.19,20.93,21.05,69900.0,20.4854,20.4854,20.234,20.35,69900.0
2011-11-08 10:00:00,21.08,21.09,20.85,20.87,22500.0,20.379,20.3887,20.1567,20.176,22500.0
2011-11-08 10:30:00,20.86,20.93,20.82,20.88,10500.0,20.1664,20.234,20.1277,20.1857,10500.0
2011-11-08 11:00:00,20.83,20.88,20.64,20.71,74100.0,20.1374,20.1857,19.9537,20.0213,74100.0
2011-11-08 11:30:00,20.7,20.76,20.7,20.76,6600.0,20.0117,20.0697,20.0117,20.0697,6600.0
2011-11-08 12:00:00,20.72,20.8,20.7,20.77,3300.0,20.031,20.1084,20.0117,20.0793,3300.0
2011-11-08 12:30:00,20.78,20.81,20.76,20.8,7500.0,20.089,20.118,20.0697,20.1084,7500.0
2011-11-08 13:00:00,20.8,20.86,20.78,20.85,118800.0,20.1084,20.1664,20.089,20.1567,118800.0
2011-11-08 13:30:00,20.85,21.0,20.83,20.98,168300.0,20.1567,20.3017,20.1374,20.2824,168300.0
2011-11-08 14:00:00,20.98,21.02,20.92,21.02,71400.0,20.2824,20.321,20.2244,20.321,71400.0
2011-11-08 14:30:00,21.04,21.05,20.99,21.02,32400.0,20.3404,20.35,20.292,20.321,32400.0
2011-11-08 15:00:00,21.0,21.06,20.94,21.02,83700.0,20.3017,20.3597,20.2437,20.321,83700.0
2011-11-08 15:30:00,21.02,21.05,20.98,21.01,49800.0,20.321,20.35,20.2824,20.3114,49800.0
2011-11-09 09:30:00,20.62,20.68,20.52,20.6,43200.0,19.9343,19.9923,19.8377,19.915,43200.0
2011-11-09 10:00:00,20.62,20.7,20.61,20.62,19200.0,19.9343,20.0117,19.9247,19.9343,19200.0
2011-11-09 10:30:00,20.64,20.7,20.56,20.67,25800.0,19.9537,20.0117,19.8763,19.9827,25800.0
2011-11-09 11:00:00,20.69,20.8,20.67,20.73,25500.0,20.002,20.1084,19.9827,20.0407,25500.0
2011-11-09 11:30:00,20.72,20.81,20.72,20.76,19500.0,20.031,20.118,20.031,20.0697,19500.0
2011-11-09 12:00:00,20.77,20.78,20.71,20.71,24000.0,20.0793,20.089,20.0213,20.0213,24000.0
2011-11-09 12:30:00,20.71,20.72,20.65,20.66,264600.0,20.0213,20.031,19.9633,19.973,264600.0
2011-11-09 13:00:00,20.65,20.68,20.58,20.58,110100.0,19.9633,19.9923,19.8957,19.8957,110100.0
2011-11-09 13:30:00,20.58,20.59,20.44,20.47,15900.0,19.8957,19.9053,19.7603,19.7893,15900.0
2011-11-09 14:00:00,20.46,20.46,20.33,20.36,38100.0,19.7797,19.7797,19.654,19.683,38100.0
2011-11-09 14:30:00,20.4,20.45,20.35,20.44,19800.0,19.7217,19.77,19.6733,19.7603,19800.0
2011-11-09 15:00:00,20.42,20.52,20.41,20.46,27600.0,19.741,19.8377,19.7313,19.7797,27600.0
2011-11-09 15:30:00,20.45,20.45,20.33,20.34,57600.0,19.77,19.77,19.654,19.6636,57600.0
2011-11-10 09:30:00,20.59,20.65,20.35,20.37,14700.0,19.9053,19.9633,19.6733,19.6926,14700.0
2011-11-10 10:00:00,20.33,20.37,20.17,20.18,121800.0,19.654,19.6926,19.4993,19.509,121800.0
2011-11-10 10:30:00,20.17,20.17,20.04,20.07,45000.0,19.4993,19.4993,19.3736,19.4026,45000.0
2011-11-10 11:00:00,20.17,20.21,20.14,20.17,5700.0,19.4993,19.538,19.4703,19.4993,5700.0
2011-11-10 11:30:00,20.17,20.27,20.16,20.27,12600.0,19.4993,19.596,19.4896,19.596,12600.0
2011-11-10 12:00:00,20.28,20.31,20.26,20.28,6300.0,19.6056,19.6346,19.5863,19.6056,6300.0
2011-11-10 12:30:00,20.27,20.29,20.19,20.26,11400.0,19.596,19.6153,19.5186,19.5863,11400.0
2011-11-10 13:00:00,20.26,20.35,20.25,20.26,35100.0,19.5863,19.6733,19.5766,19.5863,35100.0
2011-11-10 13:30:00,20.28,20.33,20.26,20.32,19200.0,19.6056,19.654,19.5863,19.6443,19200.0
2011-11-10 14:00:00,20.31,20.31,20.22,20.25,48300.0,19.6346,19.6346,19.5476,19.5766,48300.0
2011-11-10 14:30:00,20.25,20.27,20.19,20.19,33300.0,19.5766,19.596,19.5186,19.5186,33300.0
2011-11-10 15:00:00,20.18,20.29,20.17,20.28,61500.0,19.509,19.6153,19.4993,19.6056,61500.0
2011-11-10 15:30:00,20.28,20.28,20.18,20.23,110100.0,19.6056,19.6056,19.509,19.5573,110100.0
2011-11-11 09:30:00,20.42,20.47,20.38,20.46,21300.0,19.741,19.7893,19.7023,19.7797,21300.0
2011-11-11 10:00:00,20.47,20.59,20.47,20.59,45300.0,19.7893,19.9053,19.7893,19.9053,45300.0
2011-11-11 10:30:00,20.63,20.68,20.61,20.66,13200.0,19.944,19.9923,19.9247,19.973,13200.0
2011-11-11 11:00:00,20.67,20.67,20.59,20.61,26400.0,19.9827,19.9827,19.9053,19.9247,26400.0
2011-11-11 11:30:00,20.6,20.63,20.56,20.61,28800.0,19.915,19.944,19.8763,19.9247,28800.0
2011-11-11 12:00:00,20.62,20.67,20.61,20.62,14100.0,19.9343,19.9827,19.9247,19.9343,14100.0
2011-11-11 12:30:00,20.62,20.68,20.61,20.68,30600.0,19.9343,19.9923,19.9247,19.9923,30600.0
2011-11-11 13:00:00,20.68,20.72,20.68,20.69,18600.0,19.9923,20.031,19.9923,20.002,18600.0
2011-11-11 13:30:00,20.68,20.7,20.65,20.66,46200.0,19.9923,20.0117,19.9633,19.973,46200.0
2011-11-11 14:00:00,20.66,20.72,20.66,20.7,15900.0,19.973,20.031,19.973,20.0117,15900.0
2011-11-11 14:30:00,20.7,20.71,20.63,20.66,17700.0,20.0117,20.0213,19.944,19.973,17700.0
2011-11-11 15:00:00,20.64,20.68,20.63,20.68,28800.0,19.9537,19.9923,19.944,19.9923,28800.0
2011-11-11 15:30:00,20.69,20.71,20.65,20.67,87900.0,20.002,20.0213,19.9633,19.9827,87900.0
2011-11-14 09:30:00,20.46,20.69,20.46,20.67,21900.0,19.7797,20.002,19.7797,19.9827,21900.0
2011-11-14 10:00:00,20.67,20.73,20.66,20.68,18900.0,19.9827,20.0407,19.973,19.9923,18900.0
2011-11-14 10:30:00,20.65,20.66,20.56,20.63,21900.0,19.9633,19.973,19.8763,19.944,21900.0
2011-11-14 11:00:00,20.63,20.67,20.62,20.64,8700.0,19.944,19.9827,19.9343,19.9537,8700.0
2011-11-14 11:30:00,20.65,20.68,20.59,20.6,10200.0,19.9633,19.9923,19.9053,19.915,10200.0
2011-11-14 12:00:00,20.62,20.62,20.55,20.55,5700.0,19.9343,19.9343,19.8667,19.8667,5700.0
2011-11-14 12:30:00,20.56,20.6,20.55,20.6,6300.0,19.8763,19.915,19.8667,19.915,6300.0
2011-11-14 13:00:00,20.6,20.6,20.56,20.59,6300.0,19.915,19.915,19.8763,19.9053,6300.0
2011-11-14 13:30:00,20.62,20.65,20.6,20.64,10200.0,19.9343,19.9633,19.915,19.9537,10200.0
2011-11-14 14:00:00,20.63,20.69,20.63,20.64,47700.0,19.944,20.002,19.944,19.9537,47700.0
2011-11-14 14:30:00,20.64,20.66,20.56,20.57,15300.0,19.9537,19.973,19.8763,19.886,15300.0
2011-11-14 15:00:00,20.56,20.63,20.56,20.62,26100.0,19.8763,19.944,19.8763,19.9343,26100.0
2011-11-14 15:30:00,20.62,20.66,20.6,20.62,74400.0,19.9343,19.973,19.915,19.9343,74400.0
2011-11-15 09:30:00,20.53,20.61,20.47,20.59,10500.0,19.8473,19.9247,19.7893,19.9053,10500.0
2011-11-15 10:00:00,20.54,20.54,20.43,20.48,9300.0,19.857,19.857,19.7507,19.799,9300.0
2011-11-15 10:30:00,20.46,20.51,20.4,20.4,30000.0,19.7797,19.828,19.7217,19.7217,30000.0
2011-11-15 11:00:00,20.39,20.45,20.38,20.42,15000.0,19.712,19.77,19.7023,19.741,15000.0
2011-11-15 11:30:00,20.41,20.46,20.37,20.45,18600.0,19.7313,19.7797,19.6926,19.77,18600.0
2011-11-15 12:00:00,20.43,20.55,20.43,20.52,12900.0,19.7507,19.8667,19.7507,19.8377,12900.0
2011-11-15 12:30:00,20.54,20.64,20.54,20.6,17700.0,19.857,19.9537,19.857,19.915,17700.0
2011-11-15 13:00:00,20.6,20.64,20.57,20.61,22800.0,19.915,19.9537,19.886,19.9247,22800.0
2011-11-15 13:30:00,20.63,20.69,20.63,20.67,28200.0,19.944,20.002,19.944,19.9827,28200.0
2011-11-15 14:00:00,20.67,20.7,20.65,20.67,18600.0,19.9827,20.0117,19.9633,19.9827,18600.0
2011-11-15 14:30:00,20.67,20.7,20.66,20.67,19500.0,19.9827,20.0117,19.973,19.9827,19500.0
2011-11-15 15:00:00,20.69,20.72,20.68,20.71,24900.0,20.002,20.031,19.9923,20.0213,24900.0
2011-11-15 15:30:00,20.73,20.73,20.63,20.63,41100.0,20.0407,20.0407,19.944,19.944,41100.0
2011-11-16 09:30:00,20.41,20.49,20.38,20.47,78000.0,19.7313,19.8087,19.7023,19.7893,78000.0
2011-11-16 10:00:00,20.49,20.52,20.42,20.43,21000.0,19.8087,19.8377,19.741,19.7507,21000.0
2011-11-16 10:30:00,20.45,20.53,20.45,20.53,6900.0,19.77,19.8473,19.77,19.8473,6900.0
2011-11-16 11:00:00,20.52,20.62,20.52,20.62,13500.0,19.8377,19.9343,19.8377,19.9343,13500.0
2011-11-16 11:30:00,20.62,20.67,20.56,20.6,43200.0,19.9343,19.9827,19.8763,19.915,43200.0
2011-11-16 12:00:00,20.61,20.62,20.56,20.6,16800.0,19.9247,19.9343,19.8763,19.915,16800.0
2011-11-16 12:30:00,20.62,20.68,20.59,20.62,24300.0,19.9343,19.9923,19.9053,19.9343,24300.0
2011-11-16 13:00:00,20.63,20.75,20.63,20.75,12000.0,19.944,20.06,19.944,20.06,12000.0
2011-11-16 13:30:00,20.76,20.77,20.7,20.7,13200.0,20.0697,20.0793,20.0117,20.0117,13200.0
2011-11-16 14:00:00,20.72,20.72,20.68,20.69,6600.0,20.031,20.031,19.9923,20.002,6600.0
2011-11-16 14:30:00,20.7,20.75,20.65,20.65,15900.0,20.0117,20.06,19.9633,19.9633,15900.0
2011-11-16 15:00:00,20.66,20.66,20.48,20.49,41700.0,19.973,19.973,19.799,19.8087,41700.0
2011-11-16 15:30:00,20.46,20.47,20.31,20.37,126000.0,19.7797,19.7893,19.6346,19.6926,126000.0
2011-11-17 09:30:00,20.28,20.4,20.22,20.3,25800.0,19.6056,19.7217,19.5476,19.625,25800.0
2011-11-17 10:00:00,20.29,20.38,20.28,20.38,13200.0,19.6153,19.7023,19.6056,19.7023,13200.0
2011-11-17 10:30:00,20.39,20.47,20.32,20.41,8400.0,19.712,19.7893,19.6443,19.7313,8400.0
2011-11-17 11:00:00,20.39,20.42,20.3,20.42,14100.0,19.712,19.741,19.625,19.741,14100.0
2011-11-17 11:30:00,20.46,20.49,20.4,20.43,11400.0,19.7797,19.8087,19.7217,19.7507,11400.0
2011-11-17 12:00:00,20.41,20.43,20.26,20.26,15900.0,19.7313,19.7507,19.5863,19.5863,15900.0
2011-11-17 12:30:00,20.25,20.25,19.99,20.12,50400.0,19.5766,19.5766,19.3253,19.451,50400.0
2011-11-17 13:00:00,20.1,20.11,20.02,20.09,24600.0,19.4316,19.4413,19.3543,19.422,24600.0
2011-11-17 13:30:00,20.1,20.11,20.0,20.1,20100.0,19.4316,19.4413,19.335,19.4316,20100.0
2011-11-17 14:00:00,20.08,20.1,20.02,20.05,19200.0,19.4123,19.4316,19.3543,19.3833,19200.0
2011-11-17 14:30:00,20.06,20.1,20.0,20.1,22500.0,19.393,19.4316,19.335,19.4316,22500.0
2011-11-17 15:00:00,20.09,20.12,20.04,20.09,56700.0,19.422,19.451,19.3736,19.422,56700.0
2011-11-17 15:30:00,20.09,20.13,20.04,20.06,60600.0,19.422,19.4606,19.3736,19.393,60600.0
2011-11-18 09:30:00,20.13,20.13,19.88,19.89,21000.0,19.4606,19.4606,19.2189,19.2286,21000.0
2011-11-18 10:00:00,19.95,19.98,19.91,19.96,9600.0,19.2866,19.3156,19.2479,19.2963,9600.0
2011-11-18 10:30:00,19.97,20.08,19.97,20.05,87000.0,19.3059,19.4123,19.3059,19.3833,87000.0
2011-11-18 11:00:00,20.05,20.05,19.96,19.98,12900.0,19.3833,19.3833,19.2963,19.3156,12900.0
2011-11-18 11:30:00,20.01,20.01,19.89,19.92,60000.0,19.3446,19.3446,19.2286,19.2576,60000.0
2011-11-18 12:00:00,19.87,19.92,19.83,19.91,45900.0,19.2093,19.2576,19.1706,19.2479,45900.0
2011-11-18 12:30:00,19.94,19.96,19.93,19.93,41400.0,19.2769,19.2963,19.2673,19.2673,41400.0
2011-11-18 13:00:00,19.93,19.94,19.88,19.91,75000.0,19.2673,19.2769,19.2189,19.2479,75000.0
2011-11-18 13:30:00,19.94,19.99,19.94,19.94,89700.0,19.2769,19.3253,19.2769,19.2769,89700.0
2011-11-18 14:00:00,19.92,20.0,19.92,19.94,10800.0,19.2576,19.335,19.2576,19.2769,10800.0
2011-11-18 14:30:00,19.97,19.98,19.91,19.92,9300.0,19.3059,19.3156,19.2479,19.2576,9300.0
2011-11-18 15:00:00,19.91,19.94,19.89,19.9,24300.0,19.2479,19.2769,19.2286,19.2383,24300.0
2011-11-18 15:30:00,19.89,19.92,19.84,19.86,43200.0,19.2286,19.2576,19.1803,19.1996,43200.0
2011-11-21 09:30:00,20.02,20.17,20.0,20.04,162300.0,19.3543,19.4993,19.335,19.3736,162300.0
2011-11-21 10:00:00,20.11,20.24,20.09,20.24,9600.0,19.4413,19.567,19.422,19.567,9600.0
2011-11-21 10:30:00,20.22,20.29,20.13,20.15,34500.0,19.5476,19.6153,19.4606,19.48,34500.0
2011-11-21 11:00:00,20.1,20.2,20.1,20.14,12600.0,19.4316,19.5283,19.4316,19.4703,12600.0
2011-11-21 11:30:00,20.15,20.18,20.1,20.18,13200.0,19.48,19.509,19.4316,19.509,13200.0
2011-11-21 12:00:00,20.18,20.2,20.16,20.18,6000.0,19.509,19.5283,19.4896,19.509,6000.0
2011-11-21 12:30:00,20.16,20.23,20.16,20.21,14700.0,19.4896,19.5573,19.4896,19.538,14700.0
2011-11-21 13:00:00,20.22,20.37,20.22,20.34,260100.0,19.5476,19.6926,19.5476,19.6636,260100.0
2011-11-21 13:30:00,20.32,20.34,20.29,20.29,9000.0,19.6443,19.6636,19.6153,19.6153,9000.0
2011-11-21 14:00:00,20.28,20.43,20.28,20.4,19500.0,19.6056,19.7507,19.6056,19.7217,19500.0
2011-11-21 14:30:00,20.41,20.43,20.38,20.39,224100.0,19.7313,19.7507,19.7023,19.712,224100.0
2011-11-21 15:00:00,20.4,20.49,20.37,20.46,154800.0,19.7217,19.8087,19.6926,19.7797,154800.0
2011-11-21 15:30:00,20.46,20.48,20.37,20.4,51300.0,19.7797,19.799,19.6926,19.7217,51300.0
2011-11-22 09:30:00,20.31,20.55,20.31,20.55,6300.0,19.6346,19.8667,19.6346,19.8667,6300.0
2011-11-22 10:00:00,20.55,20.6,20.51,20.59,12300.0,19.8667,19.915,19.828,19.9053,12300.0
2011-11-22 10:30:00,20.57,20.58,20.46,20.46,31800.0,19.886,19.8957,19.7797,19.7797,31800.0
2011-11-22 11:00:00,20.47,20.51,20.45,20.48,38400.0,19.7893,19.828,19.77,19.799,38400.0
2011-11-22 11:30:00,20.47,20.47,20.38,20.46,115800.0,19.7893,19.7893,19.7023,19.7797,115800.0
2011-11-22 12:00:00,20.47,20.59,20.47,20.52,31200.0,19.7893,19.9053,19.7893,19.8377,31200.0
2011-11-22 12:30:00,20.53,20.64,20.53,20.64,7800.0,19.8473,19.9537,19.8473,19.9537,7800.0
2011-11-22 13:00:00,20.65,20.74,20.64,20.73,9600.0,19.9633,20.0503,19.9537,20.0407,9600.0
2011-11-22 13:30:00,20.71,20.76,20.69,20.69,8700.0,20.0213,20.0697,20.002,20.002,8700.0
2011-11-22 14:00:00,20.71,20.72,20.66,20.7,26400.0,20.0213,20.031,19.973,20.0117,26400.0
2011-11-22 14:30:00,20.68,20.69,20.61,20.62,23700.0,19.9923,20.002,19.9247,19.9343,23700.0
2011-11-22 15:00:00,20.62,20.66,20.59,20.63,24300.0,19.9343,19.973,19.9053,19.944,24300.0
2011-11-22 15:30:00,20.64,20.67,20.62,20.66,271200.0,19.9537,19.9827,19.9343,19.973,271200.0
2011-11-23 09:30:00,20.42,20.5,20.37,20.37,7200.0,19.741,19.8183,19.6926,19.6926,7200.0
2011-11-23 10:00:00,20.35,20.38,20.23,20.23,147600.0,19.6733,19.7023,19.5573,19.5573,147600.0
2011-11-23 10:30:00,20.25,20.25,20.18,20.21,139200.0,19.5766,19.5766,19.509,19.538,139200.0
2011-11-23 11:00:00,20.21,20.22,20.15,20.17,84600.0,19.538,19.5476,19.48,19.4993,84600.0
2011-11-23 11:30:00,20.17,20.22,20.16,20.19,9900.0,19.4993,19.5476,19.4896,19.5186,9900.0
2011-11-23 12:00:00,20.2,20.24,20.17,20.17,86100.0,19.5283,19.567,19.4993,19.4993,86100.0
2011-11-23 12:30:00,20.17,20.23,20.15,20.23,15600.0,19.4993,19.5573,19.48,19.5573,15600.0
2011-11-23 13:00:00,20.22,20.24,20.2,20.22,96000.0,19.5476,19.567,19.5283,19.5476,96000.0
2011-11-23 13:30:00,20.23,20.25,20.2,20.21,21900.0,19.5573,19.5766,19.5283,19.538,21900.0
2011-11-23 14:00:00,20.21,20.24,20.17,20.2,25800.0,19.538,19.567,19.4993,19.5283,25800.0
2011-11-23 14:30:00,20.21,20.25,20.2,20.21,19500.0,19.538,19.5766,19.5283,19.538,19500.0
2011-11-23 15:00:00,20.2,20.29,20.2,20.23,43200.0,19.5283,19.6153,19.5283,19.5573,43200.0
2011-11-23 15:30:00,20.23,20.27,20.13,20.13,57900.0,19.5573,19.596,19.4606,19.4606,57900.0
2011-11-25 09:30:00,20.01,20.18,20.01,20.16,13200.0,19.3446,19.509,19.3446,19.4896,13200.0
2011-11-25 10:00:00,20.14,20.17,20.12,20.17,4500.0,19.4703,19.4993,19.451,19.4993,4500.0
2011-11-25 10:30:00,20.21,20.23,20.19,20.21,2700.0,19.538,19.5573,19.5186,19.538,2700.0
2011-11-25 11:00:00,20.17,20.2,20.14,20.15,2700.0,19.4993,19.5283,19.4703,19.48,2700.0
2011-11-25 11:30:00,20.15,20.18,20.04,20.04,5700.0,19.48,19.509,19.3736,19.3736,5700.0
2011-11-25 12:00:00,20.06,20.07,19.99,20.07,8400.0,19.393,19.4026,19.3253,19.4026,8400.0
2011-11-25 12:30:00,20.08,20.1,19.95,19.95,71700.0,19.4123,19.4316,19.2866,19.2866,71700.0
2011-11-28 09:30:00,20.55,20.71,20.4,20.68,255000.0,19.8667,20.0213,19.7217,19.9923,255000.0
2011-11-28 10:00:00,20.68,20.79,20.68,20.78,200400.0,19.9923,20.0987,19.9923,20.089,200400.0
2011-11-28 10:30:00,20.79,20.85,20.78,20.82,72900.0,20.0987,20.1567,20.089,20.1277,72900.0
2011-11-28 11:00:00,20.84,20.85,20.79,20.82,18600.0,20.147,20.1567,20.0987,20.1277,18600.0
2011-11-28 11:30:00,20.83,20.86,20.83,20.83,29700.0,20.1374,20.1664,20.1374,20.1374,29700.0
2011-11-28 12:00:00,20.84,20.88,20.84,20.85,12000.0,20.147,20.1857,20.147,20.1567,12000.0
2011-11-28 12:30:00,20.84,20.84,20.8,20.8,15600.0,20.147,20.147,20.1084,20.1084,15600.0
2011-11-28 13:00:00,20.78,20.82,20.76,20.81,20100.0,20.089,20.1277,20.0697,20.118,20100.0
2011-11-28 13:30:00,20.81,20.82,20.74,20.74,5400.0,20.118,20.1277,20.0503,20.0503,5400.0
2011-11-28 14:00:00,20.74,20.93,20.74,20.88,144300.0,20.0503,20.234,20.0503,20.1857,144300.0
2011-11-28 14:30:00,20.88,20.89,20.83,20.86,36600.0,20.1857,20.1954,20.1374,20.1664,36600.0
2011-11-28 15:00:00,20.86,20.89,20.77,20.83,102000.0,20.1664,20.1954,20.0793,20.1374,102000.0
2011-11-28 15:30:00,20.83,20.95,20.82,20.95,91200.0,20.1374,20.2534,20.1277,20.2534,91200.0
2011-11-29 09:30:00,20.98,21.0,20.87,20.93,43200.0,20.2824,20.3017,20.176,20.234,43200.0
2011-11-29 10:00:00,20.94,21.06,20.93,21.04,25800.0,20.2437,20.3597,20.234,20.3404,25800.0
2011-11-29 10:30:00,21.0,21.02,20.89,20.94,34800.0,20.3017,20.321,20.1954,20.2437,34800.0
2011-11-29 11:00:00,20.94,20.94,20.88,20.88,12300.0,20.2437,20.2437,20.1857,20.1857,12300.0
2011-11-29 11:30:00,20.93,20.98,20.87,20.88,26400.0,20.234,20.2824,20.176,20.1857,26400.0
2011-11-29 12:00:00,20.87,20.95,20.87,20.95,11700.0,20.176,20.2534,20.176,20.2534,11700.0
2011-11-29 12:30:00,20.93,20.94,20.87,20.93,15900.0,20.234,20.2437,20.176,20.234,15900.0
2011-11-29 13:00:00,20.91,20.92,20.86,20.89,11100.0,20.2147,20.2244,20.1664,20.1954,11100.0
2011-11-29 13:30:00,20.89,20.91,20.81,20.81,40500.0,20.1954,20.2147,20.118,20.118,40500.0
2011-11-29 14:00:00,20.79,20.84,20.78,20.83,14100.0,20.0987,20.147,20.089,20.1374,14100.0
2011-11-29 14:30:00,20.84,20.87,20.83,20.85,15600.0,20.147,20.176,20.1374,20.1567,15600.0
2011-11-29 15:00:00,20.85,20.9,20.82,20.84,20400.0,20.1567,20.205,20.1277,20.147,20400.0
2011-11-29 15:30:00,20.85,20.89,20.83,20.87,53100.0,20.1567,20.1954,20.1374,20.176,53100.0
2011-11-30 09:30:00,21.56,21.56,21.34,21.43,161100.0,20.8431,20.8431,20.6304,20.7174,161100.0
2011-11-30 10:00:00,21.45,21.45,21.4,21.45,18600.0,20.7367,20.7367,20.6884,20.7367,18600.0
2011-11-30 10:30:00,21.43,21.54,21.43,21.53,91500.0,20.7174,20.8237,20.7174,20.8141,91500.0
2011-11-30 11:00:00,21.55,21.55,21.51,21.53,10800.0,20.8334,20.8334,20.7947,20.8141,10800.0
2011-11-30 11:30:00,21.53,21.55,21.49,21.5,8400.0,20.8141,20.8334,20.7754,20.7851,8400.0
2011-11-30 12:00:00,21.49,21.51,21.48,21.49,6600.0,20.7754,20.7947,20.7657,20.7754,6600.0
2011-11-30 12:30:00,21.49,21.5,21.46,21.47,37200.0,20.7754,20.7851,20.7464,20.7561,37200.0
2011-11-30 13:00:00,21.47,21.49,21.46,21.46,15900.0,20.7561,20.7754,20.7464,20.7464,15900.0
2011-11-30 13:30:00,21.46,21.47,21.42,21.44,22200.0,20.7464,20.7561,20.7077,20.7271,22200.0
2011-11-30 14:00:00,21.44,21.55,21.44,21.55,23700.0,20.7271,20.8334,20.7271,20.8334,23700.0
2011-11-30 14:30:00,21.55,21.61,21.54,21.57,36000.0,20.8334,20.8914,20.8237,20.8527,36000.0
2011-11-30 15:00:00,21.59,21.63,21.58,21.63,9000.0,20.8721,20.9108,20.8624,20.9108,9000.0
2011-11-30 15:30:00,21.62,21.78,21.59,21.76,183000.0,20.9011,21.0558,20.8721,21.0364,183000.0
2011-12-01 09:30:00,21.63,21.86,21.6,21.85,33300.0,20.9108,21.1331,20.8817,21.1234,33300.0
2011-12-01 10:00:00,21.81,21.87,21.81,21.84,10500.0,21.0848,21.1428,21.0848,21.1138,10500.0
2011-12-01 10:30:00,21.83,21.83,21.76,21.78,10800.0,21.1041,21.1041,21.0364,21.0558,10800.0
2011-12-01 11:00:00,21.78,21.82,21.74,21.75,23100.0,21.0558,21.0944,21.0171,21.0268,23100.0
2011-12-01 11:30:00,21.74,21.8,21.71,21.77,22800.0,21.0171,21.0751,20.9881,21.0461,22800.0
2011-12-01 12:00:00,21.78,21.81,21.75,21.81,11400.0,21.0558,21.0848,21.0268,21.0848,11400.0
2011-12-01 12:30:00,21.83,21.84,21.79,21.8,10800.0,21.1041,21.1138,21.0654,21.0751,10800.0
2011-12-01 13:00:00,21.79,21.85,21.79,21.83,5100.0,21.0654,21.1234,21.0654,21.1041,5100.0
2011-12-01 13:30:00,21.85,21.92,21.85,21.92,20400.0,21.1234,21.1911,21.1234,21.1911,20400.0
2011-12-01 14:00:00,21.92,21.92,21.85,21.89,21300.0,21.1911,21.1911,21.1234,21.1621,21300.0
2011-12-01 14:30:00,21.88,21.94,21.88,21.92,14100.0,21.1524,21.2104,21.1524,21.1911,14100.0
2011-12-01 15:00:00,21.92,21.99,21.9,21.99,62400.0,21.1911,21.2588,21.1718,21.2588,62400.0
2011-12-01 15:30:00,21.98,21.98,21.89,21.89,43500.0,21.2491,21.2491,21.1621,21.1621,43500.0
2011-12-02 09:30:00,22.09,22.09,21.94,21.98,3000.0,21.3555,21.3555,21.2104,21.2491,3000.0
2011-12-02 10:00:00,22.01,22.04,21.96,22.0,78900.0,21.2781,21.3071,21.2298,21.2684,78900.0
2011-12-02 10:30:00,22.01,22.01,21.96,22.0,17400.0,21.2781,21.2781,21.2298,21.2684,17400.0
2011-12-02 11:00:00,22.01,22.01,21.92,21.95,24600.0,21.2781,21.2781,21.1911,21.2201,24600.0
2011-12-02 11:30:00,21.96,21.96,21.83,21.86,17400.0,21.2298,21.2298,21.1041,21.1331,17400.0
2011-12-02 12:00:00,21.86,21.87,21.83,21.85,24300.0,21.1331,21.1428,21.1041,21.1234,24300.0
2011-12-02 12:30:00,21.83,21.9,21.83,21.88,15000.0,21.1041,21.1718,21.1041,21.1524,15000.0
2011-12-02 13:00:00,21.87,21.88,21.81,21.84,36000.0,21.1428,21.1524,21.0848,21.1138,36000.0
2011-12-02 13:30:00,21.82,21.84,21.77,21.78,29100.0,21.0944,21.1138,21.0461,21.0558,29100.0
2011-12-02 14:00:00,21.79,21.79,21.74,21.79,33000.0,21.0654,21.0654,21.0171,21.0654,33000.0
2011-12-02 14:30:00,21.78,21.78,21.73,21.75,30000.0,21.0558,21.0558,21.0074,21.0268,30000.0
2011-12-02 15:00:00,21.76,21.79,21.75,21.77,18000.0,21.0364,21.0654,21.0268,21.0461,18000.0
2011-12-02 15:30:00,21.76,21.8,21.73,21.77,52500.0,21.0364,21.0751,21.0074,21.0461,52500.0
2011-12-05 09:30:00,22.11,22.11,21.8,21.85,67800.0,21.3748,21.3748,21.0751,21.1234,67800.0
2011-12-05 10:00:00,21.82,21.96,21.82,21.96,6000.0,21.0944,21.2298,21.0944,21.2298,6000.0
2011-12-05 10:30:00,22.0,22.02,21.97,21.97,147000.0,21.2684,21.2878,21.2394,21.2394,147000.0
2011-12-05 11:00:00,21.96,21.96,21.93,21.93,2700.0,21.2298,21.2298,21.2008,21.2008,2700.0
2011-12-05 11:30:00,21.93,21.93,21.92,21.92,2400.0,21.2008,21.2008,21.1911,21.1911,2400.0
2011-12-05 12:00:00,21.93,21.95,21.92,21.92,4200.0,21.2008,21.2201,21.1911,21.1911,4200.0
2011-12-05 12:30:00,21.91,21.97,21.91,21.95,3900.0,21.1814,21.2394,21.1814,21.2201,3900.0
2011-12-05 13:00:00,21.96,21.96,21.93,21.93,3600.0,21.2298,21.2298,21.2008,21.2008,3600.0
2011-12-05 13:30:00,21.93,21.97,21.82,21.82,18600.0,21.2008,21.2394,21.0944,21.0944,18600.0
2011-12-05 14:00:00,21.81,21.81,21.75,21.78,15600.0,21.0848,21.0848,21.0268,21.0558,15600.0
2011-12-05 14:30:00,21.78,21.83,21.78,21.83,2400.0,21.0558,21.1041,21.0558,21.1041,2400.0
2011-12-05 15:00:00,21.83,21.85,21.72,21.74,22500.0,21.1041,21.1234,20.9978,21.0171,22500.0
2011-12-05 15:30:00,21.73,21.82,21.72,21.82,36300.0,21.0074,21.0944,20.9978,21.0944,36300.0
2011-12-06 09:30:00,21.86,21.86,21.71,21.73,3300.0,21.1331,21.1331,20.9881,21.0074,3300.0
2011-12-06 10:00:00,21.76,21.77,21.67,21.73,6300.0,21.0364,21.0461,20.9494,21.0074,6300.0
2011-12-06 10:30:00,21.76,21.78,21.65,21.65,472500.0,21.0364,21.0558,20.9301,20.9301,472500.0
2011-12-06 11:00:00,21.65,21.67,21.59,21.59,209400.0,20.9301,20.9494,20.8721,20.8721,209400.0
2011-12-06 11:30:00,21.61,21.65,21.58,21.65,150000.0,20.8914,20.9301,20.8624,20.9301,150000.0
2011-12-06 12:00:00,21.61,21.62,21.56,21.61,66600.0,20.8914,20.9011,20.8431,20.8914,66600.0
2011-12-06 12:30:00,21.61,21.65,21.59,21.65,5700.0,20.8914,20.9301,20.8721,20.9301,5700.0
2011-12-06 13:00:00,21.63,21.71,21.62,21.71,29100.0,20.9108,20.9881,20.9011,20.9881,29100.0
2011-12-06 13:30:00,21.72,21.72,21.68,21.68,21000.0,20.9978,20.9978,20.9591,20.9591,21000.0
2011-12-06 14:00:00,21.68,21.71,21.65,21.66,36000.0,20.9591,20.9881,20.9301,20.9398,36000.0
2011-12-06 14:30:00,21.68,21.8,21.68,21.77,66900.0,20.9591,21.0751,20.9591,21.0461,66900.0
2011-12-06 15:00:00,21.77,21.81,21.71,21.71,24900.0,21.0461,21.0848,20.9881,20.9881,24900.0
2011-12-06 15:30:00,21.72,21.77,21.66,21.69,38700.0,20.9978,21.0461,20.9398,20.9688,38700.0
2011-12-07 09:30:00,21.59,21.59,21.36,21.37,22500.0,20.8721,20.8721,20.6497,20.6594,22500.0
2011-12-07 10:00:00,21.34,21.34,21.29,21.3,3000.0,20.6304,20.6304,20.5821,20.5917,3000.0
2011-12-07 10:30:00,21.28,21.33,21.26,21.28,37800.0,20.5724,20.6207,20.5531,20.5724,37800.0
2011-12-07 11:00:00,21.28,21.36,21.28,21.35,12600.0,20.5724,20.6497,20.5724,20.6401,12600.0
2011-12-07 11:30:00,21.37,21.4,21.37,21.38,2700.0,20.6594,20.6884,20.6594,20.6691,2700.0
2011-12-07 12:00:00,21.4,21.41,21.36,21.41,13800.0,20.6884,20.6981,20.6497,20.6981,13800.0
2011-12-07 12:30:00,21.4,21.49,21.4,21.46,6300.0,20.6884,20.7754,20.6884,20.7464,6300.0
2011-12-07 13:00:00,21.47,21.47,21.4,21.45,12600.0,20.7561,20.7561,20.6884,20.7367,12600.0
2011-12-07 13:30:00,21.44,21.44,21.41,21.43,8700.0,20.7271,20.7271,20.6981,20.7174,8700.0
2011-12-07 14:00:00,21.43,21.44,21.39,21.44,46500.0,20.7174,20.7271,20.6787,20.7271,46500.0
2011-12-07 14:30:00,21.44,21.44,21.37,21.39,25200.0,20.7271,20.7271,20.6594,20.6787,25200.0
2011-12-07 15:00:00,21.39,21.49,21.38,21.48,36600.0,20.6787,20.7754,20.6691,20.7657,36600.0
2011-12-07 15:30:00,21.51,21.62,21.48,21.51,51600.0,20.7947,20.9011,20.7657,20.7947,51600.0
2011-12-08 09:30:00,21.41,21.48,21.28,21.42,11400.0,20.6981,20.7657,20.5724,20.7077,11400.0
2011-12-08 10:00:00,21.35,21.36,21.31,21.32,12000.0,20.6401,20.6497,20.6014,20.6111,12000.0
2011-12-08 10:30:00,21.34,21.45,21.34,21.38,6900.0,20.6304,20.7367,20.6304,20.6691,6900.0
2011-12-08 11:00:00,21.35,21.38,21.32,21.35,10800.0,20.6401,20.6691,20.6111,20.6401,10800.0
2011-12-08 11:30:00,21.34,21.36,21.3,21.33,14700.0,20.6304,20.6497,20.5917,20.6207,14700.0
2011-12-08 12:00:00,21.32,21.38,21.29,21.34,18600.0,20.6111,20.6691,20.5821,20.6304,18600.0
2011-12-08 12:30:00,21.33,21.36,21.3,21.31,10200.0,20.6207,20.6497,20.5917,20.6014,10200.0
2011-12-08 13:00:00,21.3,21.31,21.18,21.23,24900.0,20.5917,20.6014,20.4757,20.5241,24900.0
2011-12-08 13:30:00,21.23,21.29,21.23,21.29,16500.0,20.5241,20.5821,20.5241,20.5821,16500.0
2011-12-08 14:00:00,21.25,21.29,21.24,21.27,12600.0,20.5434,20.5821,20.5337,20.5627,12600.0
2011-12-08 14:30:00,21.26,21.26,21.17,21.18,15000.0,20.5531,20.5531,20.466,20.4757,15000.0
2011-12-08 15:00:00,21.2,21.29,21.17,21.27,25500.0,20.495,20.5821,20.466,20.5627,25500.0
2011-12-08 15:30:00,21.28,21.33,21.07,21.09,89700.0,20.5724,20.6207,20.3694,20.3887,89700.0
2011-12-09 09:30:00,21.12,21.27,20.95,21.03,17700.0,20.4177,20.5627,20.2534,20.3307,17700.0
2011-12-09 10:00:00,21.03,21.08,21.0,21.02,31200.0,20.3307,20.379,20.3017,20.321,31200.0
2011-12-09 10:30:00,21.02,21.18,21.01,21.18,55200.0,20.321,20.4757,20.3114,20.4757,55200.0
2011-12-09 11:00:00,21.19,21.24,21.18,21.23,10200.0,20.4854,20.5337,20.4757,20.5241,10200.0
2011-12-09 11:30:00,21.23,21.25,21.21,21.21,2400.0,20.5241,20.5434,20.5047,20.5047,2400.0
2011-12-09 12:00:00,21.21,21.3,21.21,21.3,2100.0,20.5047,20.5917,20.5047,20.5917,2100.0
2011-12-09 12:30:00,21.29,21.31,21.29,21.31,5100.0,20.5821,20.6014,20.5821,20.6014,5100.0
2011-12-09 13:00:00,21.33,21.42,21.33,21.42,19200.0,20.6207,20.7077,20.6207,20.7077,19200.0
2011-12-09 13:30:00,21.42,21.42,21.4,21.42,8400.0,20.7077,20.7077,20.6884,20.7077,8400.0
2011-12-09 14:00:00,21.45,21.51,21.45,21.5,6900.0,20.7367,20.7947,20.7367,20.7851,6900.0
2011-12-09 14:30:00,21.5,21.52,21.47,21.47,12000.0,20.7851,20.8044,20.7561,20.7561,12000.0
2011-12-09 15:00:00,21.47,21.47,21.42,21.45,17400.0,20.7561,20.7561,20.7077,20.7367,17400.0
2011-12-09 15:30:00,21.45,21.5,21.42,21.42,31200.0,20.7367,20.7851,20.7077,20.7077,31200.0
2011-12-12 09:30:00,21.1,21.18,21.07,21.12,51900.0,20.3984,20.4757,20.3694,20.4177,51900.0
2011-12-12 10:00:00,21.11,21.11,20.98,20.98,30900.0,20.408,20.408,20.2824,20.2824,30900.0
2011-12-12 10:30:00,20.97,21.07,20.97,21.07,18600.0,20.2727,20.3694,20.2727,20.3694,18600.0
2011-12-12 11:00:00,21.07,21.11,21.02,21.11,15300.0,20.3694,20.408,20.321,20.408,15300.0
2011-12-12 11:30:00,21.08,21.08,21.02,21.08,14400.0,20.379,20.379,20.321,20.379,14400.0
2011-12-12 12:00:00,21.08,21.1,21.06,21.09,13800.0,20.379,20.3984,20.3597,20.3887,13800.0
2011-12-12 12:30:00,21.1,21.13,21.08,21.09,9600.0,20.3984,20.4274,20.379,20.3887,9600.0
2011-12-12 13:00:00,21.08,21.08,21.03,21.07,4800.0,20.379,20.379,20.3307,20.3694,4800.0
2011-12-12 13:30:00,21.06,21.06,21.03,21.04,5400.0,20.3597,20.3597,20.3307,20.3404,5400.0
2011-12-12 14:00:00,21.04,21.09,21.04,21.05,9600.0,20.3404,20.3887,20.3404,20.35,9600.0
2011-12-12 14:30:00,21.04,21.06,20.99,21.06,9300.0,20.3404,20.3597,20.292,20.3597,9300.0
2011-12-12 15:00:00,21.07,21.1,21.03,21.09,122100.0,20.3694,20.3984,20.3307,20.3887,122100.0
2011-12-12 15:30:00,21.09,21.2,21.09,21.17,150300.0,20.3887,20.495,20.3887,20.466,150300.0
2011-12-13 09:30:00,21.42,21.42,21.35,21.36,40200.0,20.7077,20.7077,20.6401,20.6497,40200.0
2011-12-13 10:00:00,21.38,21.43,21.33,21.33,24000.0,20.6691,20.7174,20.6207,20.6207,24000.0
2011-12-13 10:30:00,21.31,21.31,21.13,21.19,20700.0,20.6014,20.6014,20.4274,20.4854,20700.0
2011-12-13 11:00:00,21.16,21.21,21.12,21.2,17400.0,20.4564,20.5047,20.4177,20.495,17400.0
2011-12-13 11:30:00,21.19,21.29,21.19,21.28,81600.0,20.4854,20.5821,20.4854,20.5724,81600.0
2011-12-13 12:00:00,21.28,21.29,21.25,21.26,95700.0,20.5724,20.5821,20.5434,20.5531,95700.0
2011-12-13 12:30:00,21.25,21.26,21.17,21.22,121200.0,20.5434,20.5531,20.466,20.5144,121200.0
2011-12-13 13:00:00,21.2,21.21,21.16,21.16,9600.0,20.495,20.5047,20.4564,20.4564,9600.0
2011-12-13 13:30:00,21.17,21.18,21.14,21.15,10200.0,20.466,20.4757,20.437,20.4467,10200.0
2011-12-13 14:00:00,21.16,21.28,21.13,21.19,31200.0,20.4564,20.5724,20.4274,20.4854,31200.0
2011-12-13 14:30:00,21.18,21.18,21.03,21.08,46800.0,20.4757,20.4757,20.3307,20.379,46800.0
2011-12-13 15:00:00,21.09,21.14,20.92,20.94,33900.0,20.3887,20.437,20.2244,20.2437,33900.0
2011-12-13 15:30:00,20.94,20.94,20.81,20.91,30600.0,20.2437,20.2437,20.118,20.2147,30600.0
2011-12-14 09:30:00,20.74,20.93,20.74,20.85,12600.0,20.0503,20.234,20.0503,20.1567,12600.0
2011-12-14 10:00:00,20.9,20.92,20.79,20.79,14400.0,20.205,20.2244,20.0987,20.0987,14400.0
2011-12-14 10:30:00,20.81,20.84,20.73,20.73,32100.0,20.118,20.147,20.0407,20.0407,32100.0
2011-12-14 11:00:00,20.73,20.76,20.69,20.69,12300.0,20.0407,20.0697,20.002,20.002,12300.0
2011-12-14 11:30:00,20.67,20.67,20.61,20.62,7200.0,19.9827,19.9827,19.9247,19.9343,7200.0
2011-12-14 12:00:00,20.61,20.68,20.61,20.64,11100.0,19.9247,19.9923,19.9247,19.9537,11100.0
2011-12-14 12:30:00,20.65,20.69,20.65,20.69,6000.0,19.9633,20.002,19.9633,20.002,6000.0
2011-12-14 13:00:00,20.69,20.75,20.67,20.75,12600.0,20.002,20.06,19.9827,20.06,12600.0
2011-12-14 13:30:00,20.77,20.77,20.69,20.7,7800.0,20.0793,20.0793,20.002,20.0117,7800.0
2011-12-14 14:00:00,20.68,20.71,20.65,20.69,21600.0,19.9923,20.0213,19.9633,20.002,21600.0
2011-12-14 14:30:00,20.69,20.7,20.62,20.65,35100.0,20.002,20.0117,19.9343,19.9633,35100.0
2011-12-14 15:00:00,20.66,20.72,20.63,20.71,69000.0,19.973,20.031,19.944,20.0213,69000.0
2011-12-14 15:30:00,20.73,20.73,20.65,20.65,52200.0,20.0407,20.0407,19.9633,19.9633,52200.0
2011-12-15 09:30:00,20.87,20.88,20.82,20.82,12300.0,20.176,20.1857,20.1277,20.1277,12300.0
2011-12-15 10:00:00,20.84,20.9,20.77,20.77,60000.0,20.147,20.205,20.0793,20.0793,60000.0
2011-12-15 10:30:00,20.72,20.76,20.7,20.74,9600.0,20.031,20.0697,20.0117,20.0503,9600.0
2011-12-15 11:00:00,20.72,20.72,20.65,20.67,8700.0,20.031,20.031,19.9633,19.9827,8700.0
2011-12-15 11:30:00,20.71,20.72,20.65,20.68,3600.0,20.0213,20.031,19.9633,19.9923,3600.0
2011-12-15 12:00:00,20.7,20.78,20.69,20.78,6000.0,20.0117,20.089,20.002,20.089,6000.0
2011-12-15 12:30:00,20.76,20.79,20.75,20.78,7200.0,20.0697,20.0987,20.06,20.089,7200.0
2011-12-15 13:00:00,20.78,20.81,20.78,20.79,6600.0,20.089,20.118,20.089,20.0987,6600.0
2011-12-15 13:30:00,20.77,20.85,20.74,20.82,17100.0,20.0793,20.1567,20.0503,20.1277,17100.0
2011-12-15 14:00:00,20.86,20.88,20.83,20.85,4200.0,20.1664,20.1857,20.1374,20.1567,4200.0
2011-12-15 14:30:00,20.87,20.88,20.79,20.82,14100.0,20.176,20.1857,20.0987,20.1277,14100.0
2011-12-15 15:00:00,20.83,20.85,20.8,20.82,14100.0,20.1374,20.1567,20.1084,20.1277,14100.0
2011-12-15 15:30:00,20.82,20.82,20.72,20.73,35400.0,20.1277,20.1277,20.031,20.0407,35400.0
2011-12-16 09:30:00,20.83,20.89,20.78,20.82,36000.0,20.1374,20.1954,20.089,20.1277,36000.0
2011-12-16 10:00:00,20.88,21.0,20.86,20.95,48900.0,20.1857,20.3017,20.1664,20.2534,48900.0
2011-12-16 10:30:00,20.97,21.03,20.94,21.03,30300.0,20.2727,20.3307,20.2437,20.3307,30300.0
2011-12-16 11:00:00,21.03,21.04,20.98,21.01,26400.0,20.3307,20.3404,20.2824,20.3114,26400.0
2011-12-16 11:30:00,21.03,21.03,20.95,20.95,62100.0,20.3307,20.3307,20.2534,20.2534,62100.0
2011-12-16 12:00:00,20.95,20.95,20.88,20.9,45900.0,20.2534,20.2534,20.1857,20.205,45900.0
2011-12-16 12:30:00,20.9,20.9,20.8,20.84,20100.0,20.205,20.205,20.1084,20.147,20100.0
2011-12-16 13:00:00,20.86,20.87,20.82,20.84,13800.0,20.1664,20.176,20.1277,20.147,13800.0
2011-12-16 13:30:00,20.85,20.9,20.83,20.87,7200.0,20.1567,20.205,20.1374,20.176,7200.0
2011-12-16 14:00:00,20.88,20.88,20.84,20.84,10500.0,20.1857,20.1857,20.147,20.147,10500.0
2011-12-16 14:30:00,20.83,20.88,20.83,20.87,9000.0,20.1374,20.1857,20.1374,20.176,9000.0
2011-12-16 15:00:00,20.87,20.91,20.84,20.85,24300.0,20.176,20.2147,20.147,20.1567,24300.0
2011-12-16 15:30:00,20.84,20.95,20.84,20.93,32700.0,20.147,20.2534,20.147,20.234,32700.0
2011-12-19 09:30:00,21.05,21.18,21.03,21.18,33000.0,20.35,20.4757,20.3307,20.4757,33000.0
2011-12-19 10:00:00,21.19,21.25,21.13,21.24,28500.0,20.4854,20.5434,20.4274,20.5337,28500.0
2011-12-19 10:30:00,21.23,21.31,21.14,21.15,64500.0,20.5241,20.6014,20.437,20.4467,64500.0
2011-12-19 11:00:00,21.14,21.15,21.07,21.12,114300.0,20.437,20.4467,20.3694,20.4177,114300.0
2011-12-19 11:30:00,21.12,21.12,21.0,21.0,12900.0,20.4177,20.4177,20.3017,20.3017,12900.0
2011-12-19 12:00:00,21.01,21.06,21.01,21.03,3600.0,20.3114,20.3597,20.3114,20.3307,3600.0
2011-12-19 12:30:00,21.03,21.05,21.02,21.04,8700.0,20.3307,20.35,20.321,20.3404,8700.0
2011-12-19 13:00:00,21.03,21.03,21.0,21.0,5400.0,20.3307,20.3307,20.3017,20.3017,5400.0
2011-12-19 13:30:00,20.98,21.07,20.98,21.05,8100.0,20.2824,20.3694,20.2824,20.35,8100.0
2011-12-19 14:00:00,21.03,21.04,21.0,21.02,4200.0,20.3307,20.3404,20.3017,20.321,4200.0
2011-12-19 14:30:00,21.02,21.03,20.99,21.02,8700.0,20.321,20.3307,20.292,20.321,8700.0
2011-12-19 15:00:00,21.02,21.02,20.85,20.86,47100.0,20.321,20.321,20.1567,20.1664,47100.0
2011-12-19 15:30:00,20.86,20.88,20.82,20.86,40500.0,20.1664,20.1857,20.1277,20.1664,40500.0
2011-12-20 09:30:00,21.21,21.35,21.21,21.31,24900.0,20.5047,20.6401,20.5047,20.6014,24900.0
2011-12-20 10:00:00,21.3,21.38,21.3,21.38,18000.0,20.5917,20.6691,20.5917,20.6691,18000.0
2011-12-20 10:30:00,21.41,21.43,21.35,21.39,19200.0,20.6981,20.7174,20.6401,20.6787,19200.0
2011-12-20 11:00:00,21.4,21.45,21.4,21.42,22500.0,20.6884,20.7367,20.6884,20.7077,22500.0
2011-12-20 11:30:00,21.42,21.49,21.4,21.44,37800.0,20.7077,20.7754,20.6884,20.7271,37800.0
2011-12-20 12:00:00,21.44,21.46,21.42,21.46,29400.0,20.7271,20.7464,20.7077,20.7464,29400.0
2011-12-20 12:30:00,21.46,21.48,21.45,21.48,29700.0,20.7464,20.7657,20.7367,20.7657,29700.0
2011-12-20 13:00:00,21.5,21.52,21.47,21.49,15600.0,20.7851,20.8044,20.7561,20.7754,15600.0
2011-12-20 13:30:00,21.48,21.49,21.47,21.49,12300.0,20.7657,20.7754,20.7561,20.7754,12300.0
2011-12-20 14:00:00,21.47,21.54,21.46,21.53,12000.0,20.7561,20.8237,20.7464,20.8141,12000.0
2011-12-20 14:30:00,21.54,21.55,21.53,21.53,11700.0,20.8237,20.8334,20.8141,20.8141,11700.0
2011-12-20 15:00:00,21.54,21.56,21.51,21.53,35400.0,20.8237,20.8431,20.7947,20.8141,35400.0
2011-12-20 15:30:00,21.55,21.57,21.49,21.57,123300.0,20.8334,20.8527,20.7754,20.8527,123300.0
2011-12-21 09:30:00,21.43,21.55,21.43,21.46,41100.0,20.7174,20.8334,20.7174,20.7464,41100.0
2011-12-21 10:00:00,21.43,21.49,21.38,21.4,13800.0,20.7174,20.7754,20.6691,20.6884,13800.0
2011-12-21 10:30:00,21.43,21.44,21.31,21.33,33900.0,20.7174,20.7271,20.6014,20.6207,33900.0
2011-12-21 11:00:00,21.32,21.34,21.27,21.34,30900.0,20.6111,20.6304,20.5627,20.6304,30900.0
2011-12-21 11:30:00,21.35,21.43,21.34,21.41,57000.0,20.6401,20.7174,20.6304,20.6981,57000.0
2011-12-21 12:00:00,21.44,21.44,21.32,21.32,15300.0,20.7271,20.7271,20.6111,20.6111,15300.0
2011-12-21 12:30:00,21.32,21.44,21.32,21.44,12300.0,20.6111,20.7271,20.6111,20.7271,12300.0
2011-12-21 13:00:00,21.43,21.49,21.43,21.46,20100.0,20.7174,20.7754,20.7174,20.7464,20100.0
2011-12-21 13:30:00,21.45,21.53,21.4,21.53,42300.0,20.7367,20.8141,20.6884,20.8141,42300.0
2011-12-21 14:00:00,21.54,21.57,21.49,21.51,39600.0,20.8237,20.8527,20.7754,20.7947,39600.0
2011-12-21 14:30:00,21.52,21.57,21.49,21.55,32700.0,20.8044,20.8527,20.7754,20.8334,32700.0
2011-12-21 15:00:00,21.55,21.64,21.53,21.6,50100.0,20.8334,20.9204,20.8141,20.8817,50100.0
2011-12-21 15:30:00,21.62,21.69,21.59,21.66,39900.0,20.9011,20.9688,20.8721,20.9398,39900.0
2011-12-22 09:30:00,21.75,21.81,21.67,21.76,28800.0,21.0268,21.0848,20.9494,21.0364,28800.0
2011-12-22 10:00:00,21.8,21.8,21.72,21.78,18600.0,21.0751,21.0751,20.9978,21.0558,18600.0
2011-12-22 10:30:00,21.73,21.8,21.7,21.76,15000.0,21.0074,21.0751,20.9784,21.0364,15000.0
2011-12-22 11:00:00,21.78,21.82,21.77,21.78,13800.0,21.0558,21.0944,21.0461,21.0558,13800.0
2011-12-22 11:30:00,21.8,21.81,21.77,21.8,15600.0,21.0751,21.0848,21.0461,21.0751,15600.0
2011-12-22 12:00:00,21.81,21.92,21.8,21.91,31200.0,21.0848,21.1911,21.0751,21.1814,31200.0
2011-12-22 12:30:00,21.9,21.9,21.84,21.84,2400.0,21.1718,21.1718,21.1138,21.1138,2400.0
2011-12-22 13:00:00,21.83,21.83,21.8,21.83,3600.0,21.1041,21.1041,21.0751,21.1041,3600.0
2011-12-22 13:30:00,21.82,21.84,21.79,21.8,6000.0,21.0944,21.1138,21.0654,21.0751,6000.0
2011-12-22 14:00:00,21.75,21.84,21.75,21.84,10500.0,21.0268,21.1138,21.0268,21.1138,10500.0
2011-12-22 14:30:00,21.82,21.83,21.79,21.81,8100.0,21.0944,21.1041,21.0654,21.0848,8100.0
2011-12-22 15:00:00,21.81,21.84,21.79,21.83,15600.0,21.0848,21.1138,21.0654,21.1041,15600.0
2011-12-22 15:30:00,21.84,21.84,21.8,21.84,77700.0,21.1138,21.1138,21.0751,21.1138,77700.0
2011-12-23 09:30:00,21.92,21.92,21.83,21.91,19200.0,21.1911,21.1911,21.1041,21.1814,19200.0
2011-12-23 10:00:00,21.85,21.85,21.75,21.77,6000.0,21.1234,21.1234,21.0268,21.0461,6000.0
2011-12-23 10:30:00,21.79,21.8,21.79,21.8,7500.0,21.0654,21.0751,21.0654,21.0751,7500.0
2011-12-23 11:00:00,21.81,21.81,21.78,21.81,5700.0,21.0848,21.0848,21.0558,21.0848,5700.0
2011-12-23 11:30:00,21.81,21.83,21.8,21.83,17400.0,21.0848,21.1041,21.0751,21.1041,17400.0
2011-12-23 12:00:00,21.84,21.87,21.84,21.87,1800.0,21.1138,21.1428,21.1138,21.1428,1800.0
2011-12-23 12:30:00,21.9,21.93,21.9,21.93,14700.0,21.1718,21.2008,21.1718,21.2008,14700.0
2011-12-23 13:00:00,21.9,21.9,21.88,21.88,8700.0,21.1718,21.1718,21.1524,21.1524,8700.0
2011-12-23 13:30:00,21.88,21.91,21.88,21.9,22800.0,21.1524,21.1814,21.1524,21.1718,22800.0
2011-12-23 14:00:00,21.9,21.9,21.87,21.87,30900.0,21.1718,21.1718,21.1428,21.1428,30900.0
2011-12-23 14:30:00,21.87,21.87,21.87,21.87,1500.0,21.1428,21.1428,21.1428,21.1428,1500.0
2011-12-23 15:00:00,21.86,21.87,21.84,21.84,39000.0,21.1331,21.1428,21.1138,21.1138,39000.0
2011-12-23 15:30:00,21.84,21.88,21.83,21.87,67200.0,21.1138,21.1524,21.1041,21.1428,67200.0
2011-12-27 09:30:00,21.76,21.9,21.74,21.89,45000.0,21.0364,21.1718,21.0171,21.1621,45000.0
2011-12-27 10:00:00,21.9,21.94,21.9,21.94,2400.0,21.1718,21.2104,21.1718,21.2104,2400.0
2011-12-27 10:30:00,21.97,22.0,21.95,21.95,8400.0,21.2394,21.2684,21.2201,21.2201,8400.0
2011-12-27 11:00:00,21.96,21.98,21.94,21.96,2100.0,21.2298,21.2491,21.2104,21.2298,2100.0
2011-12-27 11:30:00,22.02,22.02,21.99,22.01,34800.0,21.2878,21.2878,21.2588,21.2781,34800.0
2011-12-27 12:00:00,22.04,22.18,22.04,22.18,8400.0,21.3071,21.4425,21.3071,21.4425,8400.0
2011-12-27 12:30:00,22.18,22.2,22.16,22.16,24900.0,21.4425,21.4618,21.4231,21.4231,24900.0
2011-12-27 13:00:00,22.18,22.19,22.17,22.19,36300.0,21.4425,21.4521,21.4328,21.4521,36300.0
2011-12-27 13:30:00,22.19,22.22,22.18,22.22,35700.0,21.4521,21.4811,21.4425,21.4811,35700.0
2011-12-27 14:00:00,22.21,22.21,22.18,22.18,25500.0,21.4715,21.4715,21.4425,21.4425,25500.0
2011-12-27 14:30:00,22.18,22.21,22.16,22.2,11400.0,21.4425,21.4715,21.4231,21.4618,11400.0
2011-12-27 15:00:00,22.21,22.23,22.2,22.21,19800.0,21.4715,21.4908,21.4618,21.4715,19800.0
2011-12-27 15:30:00,22.21,22.21,22.15,22.16,16200.0,21.4715,21.4715,21.4135,21.4231,16200.0
2011-12-28 09:30:00,22.18,22.18,21.91,21.93,12300.0,21.4425,21.4425,21.1814,21.2008,12300.0
2011-12-28 10:00:00,21.92,22.0,21.86,21.9,9000.0,21.1911,21.2684,21.1331,21.1718,9000.0
2011-12-28 10:30:00,21.86,21.9,21.85,21.9,5700.0,21.1331,21.1718,21.1234,21.1718,5700.0
2011-12-28 11:00:00,21.9,21.92,21.88,21.89,10500.0,21.1718,21.1911,21.1524,21.1621,10500.0
2011-12-28 11:30:00,21.9,21.9,21.85,21.88,6600.0,21.1718,21.1718,21.1234,21.1524,6600.0
2011-12-28 12:00:00,21.87,21.92,21.84,21.89,6000.0,21.1428,21.1911,21.1138,21.1621,6000.0
2011-12-28 12:30:00,21.9,21.9,21.85,21.88,9600.0,21.1718,21.1718,21.1234,21.1524,9600.0
2011-12-28 13:00:00,21.88,21.95,21.87,21.95,17400.0,21.1524,21.2201,21.1428,21.2201,17400.0
2011-12-28 13:30:00,21.98,21.99,21.95,21.97,6600.0,21.2491,21.2588,21.2201,21.2394,6600.0
2011-12-28 14:00:00,21.94,21.94,21.89,21.92,10200.0,21.2104,21.2104,21.1621,21.1911,10200.0
2011-12-28 14:30:00,21.93,21.93,21.89,21.9,7200.0,21.2008,21.2008,21.1621,21.1718,7200.0
2011-12-28 15:00:00,21.9,21.91,21.84,21.84,18300.0,21.1718,21.1814,21.1138,21.1138,18300.0
2011-12-28 15:30:00,21.84,21.86,21.83,21.85,21600.0,21.1138,21.1331,21.1041,21.1234,21600.0
2011-12-29 09:30:00,21.84,21.91,21.81,21.91,125700.0,21.1138,21.1814,21.0848,21.1814,125700.0
2011-12-29 10:00:00,21.94,21.98,21.94,21.98,1800.0,21.2104,21.2491,21.2104,21.2491,1800.0
2011-12-29 10:30:00,21.99,22.0,21.97,21.99,2400.0,21.2588,21.2684,21.2394,21.2588,2400.0
2011-12-29 11:00:00,22.0,22.0,21.95,22.0,10500.0,21.2684,21.2684,21.2201,21.2684,10500.0
2011-12-29 11:30:00,22.0,22.03,22.0,22.03,1800.0,21.2684,21.2974,21.2684,21.2974,1800.0
2011-12-29 12:00:00,22.03,22.04,22.01,22.01,2700.0,21.2974,21.3071,21.2781,21.2781,2700.0
2011-12-29 12:30:00,22.0,22.02,22.0,22.01,18900.0,21.2684,21.2878,21.2684,21.2781,18900.0
2011-12-29 13:00:00,22.03,22.03,21.95,22.0,6000.0,21.2974,21.2974,21.2201,21.2684,6000.0
2011-12-29 13:30:00,22.0,22.02,21.98,21.99,5400.0,21.2684,21.2878,21.2491,21.2588,5400.0
2011-12-29 14:00:00,22.0,22.02,22.0,22.0,2400.0,21.2684,21.2878,21.2684,21.2684,2400.0
2011-12-29 14:30:00,22.01,22.01,21.99,22.0,7800.0,21.2781,21.2781,21.2588,21.2684,7800.0
2011-12-29 15:00:00,22.02,22.07,22.01,22.06,7800.0,21.2878,21.3361,21.2781,21.3265,7800.0
2011-12-29 15:30:00,22.07,22.11,22.06,22.08,56700.0,21.3361,21.3748,21.3265,21.3458,56700.0
2011-12-30 09:30:00,22.21,22.21,21.91,22.07,13500.0,21.4715,21.4715,21.1814,21.3361,13500.0
2011-12-30 10:00:00,22.07,22.07,22.02,22.02,1800.0,21.3361,21.3361,21.2878,21.2878,1800.0
2011-12-30 10:30:00,22.03,22.05,22.0,22.05,6000.0,21.2974,21.3168,21.2684,21.3168,6000.0
2011-12-30 11:00:00,22.0,22.1,21.99,22.1,5400.0,21.2684,21.3651,21.2588,21.3651,5400.0
2011-12-30 11:30:00,22.09,22.14,22.09,22.14,2400.0,21.3555,21.4038,21.3555,21.4038,2400.0
2011-12-30 12:00:00,22.17,22.18,22.14,22.16,33000.0,21.4328,21.4425,21.4038,21.4231,33000.0
2011-12-30 12:30:00,22.17,22.21,22.17,22.21,130200.0,21.4328,21.4715,21.4328,21.4715,130200.0
2011-12-30 13:00:00,22.22,22.22,22.19,22.19,66900.0,21.4811,21.4811,21.4521,21.4521,66900.0
2011-12-30 13:30:00,22.2,22.23,22.18,22.23,114000.0,21.4618,21.4908,21.4425,21.4908,114000.0
2011-12-30 14:00:00,22.23,22.23,22.12,22.14,10200.0,21.4908,21.4908,21.3845,21.4038,10200.0
2011-12-30 14:30:00,22.14,22.16,22.14,22.15,17100.0,21.4038,21.4231,21.4038,21.4135,17100.0
2011-12-30 15:00:00,22.17,22.26,22.16,22.24,93000.0,21.4328,21.5198,21.4231,21.5005,93000.0
2011-12-30 15:30:00,22.22,22.23,22.13,22.13,16800.0,21.4811,21.4908,21.3941,21.3941,16800.0
2012-01-03 09:30:00,22.51,22.59,22.42,22.42,5700.0,21.7615,21.8388,21.6745,21.6745,5700.0
2012-01-03 10:00:00,22.44,22.46,22.38,22.38,6900.0,21.6938,21.7132,21.6358,21.6358,6900.0
2012-01-03 10:30:00,22.36,22.37,22.33,22.34,5700.0,21.6165,21.6261,21.5875,21.5971,5700.0
2012-01-03 11:00:00,22.28,22.28,22.23,22.25,115200.0,21.5391,21.5391,21.4908,21.5101,115200.0
2012-01-03 11:30:00,22.2,22.2,22.15,22.16,9000.0,21.4618,21.4618,21.4135,21.4231,9000.0
2012-01-03 12:00:00,22.18,22.22,22.17,22.22,8400.0,21.4425,21.4811,21.4328,21.4811,8400.0
2012-01-03 12:30:00,22.2,22.2,22.07,22.1,25800.0,21.4618,21.4618,21.3361,21.3651,25800.0
2012-01-03 13:00:00,22.12,22.15,22.07,22.09,8100.0,21.3845,21.4135,21.3361,21.3555,8100.0
2012-01-03 13:30:00,22.08,22.15,22.08,22.13,7200.0,21.3458,21.4135,21.3458,21.3941,7200.0
2012-01-03 14:00:00,22.16,22.16,22.11,22.14,48900.0,21.4231,21.4231,21.3748,21.4038,48900.0
2012-01-03 14:30:00,22.15,22.19,22.14,22.19,8700.0,21.4135,21.4521,21.4038,21.4521,8700.0
2012-01-03 15:00:00,22.2,22.2,22.07,22.09,13800.0,21.4618,21.4618,21.3361,21.3555,13800.0
2012-01-03 15:30:00,22.08,22.13,22.08,22.09,17700.0,21.3458,21.3941,21.3458,21.3555,17700.0
2012-01-04 09:30:00,22.01,22.12,21.94,22.12,33000.0,21.2781,21.3845,21.2104,21.3845,33000.0
2012-01-04 10:00:00,22.12,22.12,22.05,22.05,19800.0,21.3845,21.3845,21.3168,21.3168,19800.0
2012-01-04 10:30:00,22.05,22.11,22.0,22.08,5100.0,21.3168,21.3748,21.2684,21.3458,5100.0
2012-01-04 11:00:00,22.1,22.17,22.1,22.12,9000.0,21.3651,21.4328,21.3651,21.3845,9000.0
2012-01-04 11:30:00,22.14,22.15,22.12,22.12,3600.0,21.4038,21.4135,21.3845,21.3845,3600.0
2012-01-04 12:00:00,22.14,22.17,22.12,22.14,3600.0,21.4038,21.4328,21.3845,21.4038,3600.0
2012-01-04 12:30:00,22.12,22.12,22.1,22.11,8700.0,21.3845,21.3845,21.3651,21.3748,8700.0
2012-01-04 13:00:00,22.11,22.11,22.04,22.07,4800.0,21.3748,21.3748,21.3071,21.3361,4800.0
2012-01-04 13:30:00,22.06,22.09,22.04,22.04,7500.0,21.3265,21.3555,21.3071,21.3071,7500.0
2012-01-04 14:00:00,22.05,22.05,21.99,22.01,4500.0,21.3168,21.3168,21.2588,21.2781,4500.0
2012-01-04 14:30:00,22.02,22.09,22.02,22.07,7500.0,21.2878,21.3555,21.2878,21.3361,7500.0
2012-01-04 15:00:00,22.05,22.07,22.02,22.03,7800.0,21.3168,21.3361,21.2878,21.2974,7800.0
2012-01-04 15:30:00,22.05,22.05,22.01,22.01,28200.0,21.3168,21.3168,21.2781,21.2781,28200.0
2012-01-05 09:30:00,22.06,22.4,22.06,22.38,59400.0,21.3265,21.6551,21.3265,21.6358,59400.0
2012-01-05 10:00:00,22.41,22.68,22.4,22.58,29400.0,21.6648,21.9258,21.6551,21.8292,29400.0
2012-01-05 10:30:00,22.58,22.62,22.52,22.62,10800.0,21.8292,21.8678,21.7712,21.8678,10800.0
2012-01-05 11:00:00,22.63,22.73,22.63,22.7,6600.0,21.8775,21.9742,21.8775,21.9452,6600.0
2012-01-05 11:30:00,22.73,22.76,22.7,22.7,75600.0,21.9742,22.0032,21.9452,21.9452,75600.0
2012-01-05 12:00:00,22.72,22.82,22.72,22.8,6000.0,21.9645,22.0612,21.9645,22.0418,6000.0
2012-01-05 12:30:00,22.81,22.91,22.77,22.87,9600.0,22.0515,22.1482,22.0128,22.1095,9600.0
2012-01-05 13:00:00,22.89,22.94,22.85,22.94,97200.0,22.1289,22.1772,22.0902,22.1772,97200.0
2012-01-05 13:30:00,22.97,23.02,22.93,22.95,107100.0,22.2062,22.2545,22.1675,22.1869,107100.0
2012-01-05 14:00:00,22.94,22.94,22.78,22.78,72000.0,22.1772,22.1772,22.0225,22.0225,72000.0
2012-01-05 14:30:00,22.81,22.85,22.79,22.8,8700.0,22.0515,22.0902,22.0322,22.0418,8700.0
2012-01-05 15:00:00,22.81,22.85,22.79,22.81,38400.0,22.0515,22.0902,22.0322,22.0515,38400.0
2012-01-05 15:30:00,22.81,22.84,22.78,22.8,70800.0,22.0515,22.0805,22.0225,22.0418,70800.0
2012-01-06 09:30:00,22.83,23.0,22.83,22.92,94800.0,22.0708,22.2352,22.0708,22.1579,94800.0
2012-01-06 10:00:00,22.92,23.08,22.91,23.05,19500.0,22.1579,22.3125,22.1482,22.2835,19500.0
2012-01-06 10:30:00,23.06,23.15,23.04,23.12,33300.0,22.2932,22.3802,22.2739,22.3512,33300.0
2012-01-06 11:00:00,23.12,23.22,23.12,23.22,29100.0,22.3512,22.4479,22.3512,22.4479,29100.0
2012-01-06 11:30:00,23.23,23.32,23.23,23.28,55500.0,22.4575,22.5446,22.4575,22.5059,55500.0
2012-01-06 12:00:00,23.28,23.29,23.23,23.26,99300.0,22.5059,22.5156,22.4575,22.4865,99300.0
2012-01-06 12:30:00,23.25,23.27,23.19,23.23,77700.0,22.4769,22.4962,22.4189,22.4575,77700.0
2012-01-06 13:00:00,23.22,23.24,23.18,23.21,55200.0,22.4479,22.4672,22.4092,22.4382,55200.0
2012-01-06 13:30:00,23.21,23.3,23.17,23.28,52500.0,22.4382,22.5252,22.3995,22.5059,52500.0
2012-01-06 14:00:00,23.28,23.29,23.24,23.25,27600.0,22.5059,22.5156,22.4672,22.4769,27600.0
2012-01-06 14:30:00,23.27,23.27,23.21,23.21,14700.0,22.4962,22.4962,22.4382,22.4382,14700.0
2012-01-06 15:00:00,23.23,23.25,23.19,23.21,107100.0,22.4575,22.4769,22.4189,22.4382,107100.0
2012-01-06 15:30:00,23.21,23.26,23.19,23.19,33300.0,22.4382,22.4865,22.4189,22.4189,33300.0
2012-01-09 09:30:00,23.53,23.65,23.33,23.47,415500.0,22.7476,22.8636,22.5542,22.6896,415500.0
2012-01-09 10:00:00,23.46,23.51,23.43,23.49,328800.0,22.6799,22.7282,22.6509,22.7089,328800.0
2012-01-09 10:30:00,23.52,23.58,23.45,23.49,34800.0,22.7379,22.7959,22.6702,22.7089,34800.0
2012-01-09 11:00:00,23.49,23.52,23.35,23.37,15000.0,22.7089,22.7379,22.5736,22.5929,15000.0
2012-01-09 11:30:00,23.39,23.51,23.39,23.46,39000.0,22.6122,22.7282,22.6122,22.6799,39000.0
2012-01-09 12:00:00,23.49,23.6,23.47,23.6,28500.0,22.7089,22.8152,22.6896,22.8152,28500.0
2012-01-09 12:30:00,23.61,23.62,23.58,23.59,23400.0,22.8249,22.8346,22.7959,22.8056,23400.0
2012-01-09 13:00:00,23.58,23.62,23.56,23.62,75900.0,22.7959,22.8346,22.7766,22.8346,75900.0
2012-01-09 13:30:00,23.62,23.64,23.57,23.62,14700.0,22.8346,22.8539,22.7862,22.8346,14700.0
2012-01-09 14:00:00,23.62,23.7,23.61,23.69,17100.0,22.8346,22.9119,22.8249,22.9023,17100.0
2012-01-09 14:30:00,23.68,23.73,23.67,23.72,130200.0,22.8926,22.9409,22.8829,22.9313,130200.0
2012-01-09 15:00:00,23.73,23.75,23.7,23.71,111300.0,22.9409,22.9603,22.9119,22.9216,111300.0
2012-01-09 15:30:00,23.7,23.72,23.67,23.68,141600.0,22.9119,22.9313,22.8829,22.8926,141600.0
2012-01-10 09:30:00,24.15,24.15,23.93,23.93,122700.0,23.347,23.347,23.1343,23.1343,122700.0
2012-01-10 10:00:00,23.96,23.99,23.86,23.9,97200.0,23.1633,23.1923,23.0666,23.1053,97200.0
2012-01-10 10:30:00,23.9,23.94,23.87,23.92,76800.0,23.1053,23.1439,23.0763,23.1246,76800.0
2012-01-10 11:00:00,23.92,23.97,23.89,23.97,70200.0,23.1246,23.1729,23.0956,23.1729,70200.0
2012-01-10 11:30:00,23.97,23.99,23.94,23.95,69300.0,23.1729,23.1923,23.1439,23.1536,69300.0
2012-01-10 12:00:00,23.94,23.98,23.86,23.87,46500.0,23.1439,23.1826,23.0666,23.0763,46500.0
2012-01-10 12:30:00,23.86,23.92,23.86,23.91,152700.0,23.0666,23.1246,23.0666,23.1149,152700.0
2012-01-10 13:00:00,23.92,23.94,23.89,23.92,79200.0,23.1246,23.1439,23.0956,23.1246,79200.0
2012-01-10 13:30:00,23.92,24.0,23.92,23.99,69300.0,23.1246,23.2019,23.1246,23.1923,69300.0
2012-01-10 14:00:00,23.99,24.05,23.95,24.03,148200.0,23.1923,23.2503,23.1536,23.2309,148200.0
2012-01-10 14:30:00,24.03,24.08,24.03,24.06,67800.0,23.2309,23.2793,23.2309,23.2599,67800.0
2012-01-10 15:00:00,24.07,24.08,24.03,24.05,354900.0,23.2696,23.2793,23.2309,23.2503,354900.0
2012-01-10 15:30:00,24.05,24.08,24.01,24.07,196500.0,23.2503,23.2793,23.2116,23.2696,196500.0
2012-01-11 09:30:00,24.0,24.03,23.91,23.94,296100.0,23.2019,23.2309,23.1149,23.1439,296100.0
2012-01-11 10:00:00,23.93,24.11,23.89,24.11,26100.0,23.1343,23.3083,23.0956,23.3083,26100.0
2012-01-11 10:30:00,24.09,24.24,24.09,24.23,39000.0,23.289,23.434,23.289,23.4243,39000.0
2012-01-11 11:00:00,24.25,24.31,24.22,24.28,69600.0,23.4436,23.5016,23.4146,23.4726,69600.0
2012-01-11 11:30:00,24.27,24.31,24.27,24.27,16500.0,23.463,23.5016,23.463,23.463,16500.0
2012-01-11 12:00:00,24.28,24.35,24.26,24.33,155400.0,23.4726,23.5403,23.4533,23.521,155400.0
2012-01-11 12:30:00,24.34,24.39,24.33,24.34,30300.0,23.5306,23.579,23.521,23.5306,30300.0
2012-01-11 13:00:00,24.35,24.41,24.35,24.41,26100.0,23.5403,23.5983,23.5403,23.5983,26100.0
2012-01-11 13:30:00,24.42,24.45,24.38,24.39,48600.0,23.608,23.637,23.5693,23.579,48600.0
2012-01-11 14:00:00,24.38,24.48,24.38,24.44,32400.0,23.5693,23.666,23.5693,23.6273,32400.0
2012-01-11 14:30:00,24.44,24.53,24.44,24.48,23700.0,23.6273,23.7143,23.6273,23.666,23700.0
2012-01-11 15:00:00,24.47,24.55,24.45,24.55,79200.0,23.6563,23.7337,23.637,23.7337,79200.0
2012-01-11 15:30:00,24.56,24.6,24.51,24.58,162300.0,23.7433,23.782,23.695,23.7627,162300.0
2012-01-12 09:30:00,24.5,24.81,24.3,24.33,233700.0,23.6853,23.985,23.492,23.521,233700.0
2012-01-12 10:00:00,24.33,24.36,24.25,24.31,109500.0,23.521,23.55,23.4436,23.5016,109500.0
2012-01-12 10:30:00,24.33,24.33,24.23,24.31,46800.0,23.521,23.521,23.4243,23.5016,46800.0
2012-01-12 11:00:00,24.32,24.47,24.31,24.46,51600.0,23.5113,23.6563,23.5016,23.6466,51600.0
2012-01-12 11:30:00,24.45,24.61,24.45,24.61,115800.0,23.637,23.7917,23.637,23.7917,115800.0
2012-01-12 12:00:00,24.6,24.66,24.59,24.62,29700.0,23.782,23.84,23.7723,23.8013,29700.0
2012-01-12 12:30:00,24.63,24.64,24.57,24.63,27600.0,23.811,23.8207,23.753,23.811,27600.0
2012-01-12 13:00:00,24.64,24.65,24.62,24.63,9300.0,23.8207,23.8303,23.8013,23.811,9300.0
2012-01-12 13:30:00,24.64,24.65,24.59,24.62,45600.0,23.8207,23.8303,23.7723,23.8013,45600.0
2012-01-12 14:00:00,24.62,24.63,24.58,24.61,35100.0,23.8013,23.811,23.7627,23.7917,35100.0
2012-01-12 14:30:00,24.61,24.64,24.58,24.61,33600.0,23.7917,23.8207,23.7627,23.7917,33600.0
2012-01-12 15:00:00,24.61,24.62,24.57,24.58,19200.0,23.7917,23.8013,23.753,23.7627,19200.0
2012-01-12 15:30:00,24.59,24.62,24.57,24.6,128700.0,23.7723,23.8013,23.753,23.782,128700.0
2012-01-13 09:30:00,24.36,24.57,24.27,24.51,84600.0,23.55,23.753,23.463,23.695,84600.0
2012-01-13 10:00:00,24.51,24.56,24.25,24.34,55500.0,23.695,23.7433,23.4436,23.5306,55500.0
2012-01-13 10:30:00,24.34,24.35,24.25,24.34,21300.0,23.5306,23.5403,23.4436,23.5306,21300.0
2012-01-13 11:00:00,24.37,24.46,24.36,24.45,10500.0,23.5596,23.6466,23.55,23.637,10500.0
2012-01-13 11:30:00,24.47,24.49,24.45,24.46,13800.0,23.6563,23.6756,23.637,23.6466,13800.0
2012-01-13 12:00:00,24.44,24.48,24.42,24.42,47700.0,23.6273,23.666,23.608,23.608,47700.0
2012-01-13 12:30:00,24.44,24.48,24.43,24.48,18300.0,23.6273,23.666,23.6176,23.666,18300.0
2012-01-13 13:00:00,24.49,24.54,24.45,24.53,16500.0,23.6756,23.724,23.637,23.7143,16500.0
2012-01-13 13:30:00,24.53,24.58,24.51,24.55,14700.0,23.7143,23.7627,23.695,23.7337,14700.0
2012-01-13 14:00:00,24.54,24.55,24.51,24.54,22200.0,23.724,23.7337,23.695,23.724,22200.0
2012-01-13 14:30:00,24.54,24.6,24.54,24.6,10200.0,23.724,23.782,23.724,23.782,10200.0
2012-01-13 15:00:00,24.6,24.64,24.58,24.61,27300.0,23.782,23.8207,23.7627,23.7917,27300.0
2012-01-13 15:30:00,24.62,24.62,24.58,24.6,54600.0,23.8013,23.8013,23.7627,23.782,54600.0
2012-01-17 09:30:00,24.86,24.87,24.7,24.71,235200.0,24.0333,24.043,23.8787,23.8883,235200.0
2012-01-17 10:00:00,24.7,24.7,24.62,24.7,115500.0,23.8787,23.8787,23.8013,23.8787,115500.0
2012-01-17 10:30:00,24.71,24.74,24.68,24.73,47700.0,23.8883,23.9173,23.8593,23.9077,47700.0
2012-01-17 11:00:00,24.74,24.77,24.72,24.75,24600.0,23.9173,23.9463,23.898,23.927,24600.0
2012-01-17 11:30:00,24.75,24.78,24.74,24.74,12900.0,23.927,23.956,23.9173,23.9173,12900.0
2012-01-17 12:00:00,24.77,24.79,24.74,24.77,5400.0,23.9463,23.9657,23.9173,23.9463,5400.0
2012-01-17 12:30:00,24.76,24.76,24.72,24.73,3900.0,23.9367,23.9367,23.898,23.9077,3900.0
2012-01-17 13:00:00,24.74,24.78,24.72,24.77,16800.0,23.9173,23.956,23.898,23.9463,16800.0
2012-01-17 13:30:00,24.77,24.77,24.75,24.75,4500.0,23.9463,23.9463,23.927,23.927,4500.0
2012-01-17 14:00:00,24.75,24.77,24.73,24.73,6900.0,23.927,23.9463,23.9077,23.9077,6900.0
2012-01-17 14:30:00,24.73,24.76,24.65,24.68,49200.0,23.9077,23.9367,23.8303,23.8593,49200.0
2012-01-17 15:00:00,24.67,24.68,24.55,24.61,165300.0,23.8497,23.8593,23.7337,23.7917,165300.0
2012-01-17 15:30:00,24.63,24.68,24.62,24.68,66300.0,23.811,23.8593,23.8013,23.8593,66300.0
2012-01-18 09:30:00,24.61,24.78,24.6,24.73,57300.0,23.7917,23.956,23.782,23.9077,57300.0
2012-01-18 10:00:00,24.73,24.81,24.73,24.81,18000.0,23.9077,23.985,23.9077,23.985,18000.0
2012-01-18 10:30:00,24.83,24.84,24.72,24.72,18000.0,24.0043,24.014,23.898,23.898,18000.0
2012-01-18 11:00:00,24.71,24.8,24.71,24.79,11700.0,23.8883,23.9753,23.8883,23.9657,11700.0
2012-01-18 11:30:00,24.81,24.81,24.74,24.75,16500.0,23.985,23.985,23.9173,23.927,16500.0
2012-01-18 12:00:00,24.74,24.86,24.74,24.85,19500.0,23.9173,24.0333,23.9173,24.0237,19500.0
2012-01-18 12:30:00,24.88,24.88,24.82,24.84,8400.0,24.0527,24.0527,23.9947,24.014,8400.0
2012-01-18 13:00:00,24.83,24.83,24.8,24.82,9600.0,24.0043,24.0043,23.9753,23.9947,9600.0
2012-01-18 13:30:00,24.82,24.85,24.81,24.82,19200.0,23.9947,24.0237,23.985,23.9947,19200.0
2012-01-18 14:00:00,24.83,24.86,24.83,24.86,24000.0,24.0043,24.0333,24.0043,24.0333,24000.0
2012-01-18 14:30:00,24.86,24.87,24.82,24.82,17400.0,24.0333,24.043,23.9947,23.9947,17400.0
2012-01-18 15:00:00,24.84,24.88,24.83,24.83,42000.0,24.014,24.0527,24.0043,24.0043,42000.0
2012-01-18 15:30:00,24.83,24.88,24.83,24.87,39000.0,24.0043,24.0527,24.0043,24.043,39000.0
2012-01-19 09:30:00,24.97,25.05,24.92,25.05,64500.0,24.1397,24.217,24.0914,24.217,64500.0
2012-01-19 10:00:00,25.01,25.01,24.86,24.86,89100.0,24.1784,24.1784,24.0333,24.0333,89100.0
2012-01-19 10:30:00,24.86,24.88,24.82,24.84,78000.0,24.0333,24.0527,23.9947,24.014,78000.0
2012-01-19 11:00:00,24.82,24.85,24.8,24.83,25800.0,23.9947,24.0237,23.9753,24.0043,25800.0
2012-01-19 11:30:00,24.84,24.88,24.82,24.82,48300.0,24.014,24.0527,23.9947,23.9947,48300.0
2012-01-19 12:00:00,24.83,24.85,24.81,24.82,18300.0,24.0043,24.0237,23.985,23.9947,18300.0
2012-01-19 12:30:00,24.81,24.83,24.78,24.78,46500.0,23.985,24.0043,23.956,23.956,46500.0
2012-01-19 13:00:00,24.79,24.79,24.77,24.79,9600.0,23.9657,23.9657,23.9463,23.9657,9600.0
2012-01-19 13:30:00,24.78,24.81,24.77,24.77,6600.0,23.956,23.985,23.9463,23.9463,6600.0
2012-01-19 14:00:00,24.78,24.8,24.73,24.74,81900.0,23.956,23.9753,23.9077,23.9173,81900.0
2012-01-19 14:30:00,24.74,24.76,24.71,24.75,21600.0,23.9173,23.9367,23.8883,23.927,21600.0
2012-01-19 15:00:00,24.74,24.8,24.74,24.74,59100.0,23.9173,23.9753,23.9173,23.9173,59100.0
2012-01-19 15:30:00,24.75,24.76,24.68,24.7,28200.0,23.927,23.9367,23.8593,23.8787,28200.0
2012-01-20 09:30:00,24.66,24.76,24.65,24.65,59400.0,23.84,23.9367,23.8303,23.8303,59400.0
2012-01-20 10:00:00,24.66,24.67,24.57,24.6,40800.0,23.84,23.8497,23.753,23.782,40800.0
2012-01-20 10:30:00,24.61,24.61,24.49,24.5,70800.0,23.7917,23.7917,23.6756,23.6853,70800.0
2012-01-20 11:00:00,24.49,24.49,24.4,24.41,15900.0,23.6756,23.6756,23.5886,23.5983,15900.0
2012-01-20 11:30:00,24.41,24.46,24.4,24.46,17700.0,23.5983,23.6466,23.5886,23.6466,17700.0
2012-01-20 12:00:00,24.44,24.47,24.44,24.44,10500.0,23.6273,23.6563,23.6273,23.6273,10500.0
2012-01-20 12:30:00,24.44,24.45,24.41,24.41,11400.0,23.6273,23.637,23.5983,23.5983,11400.0
2012-01-20 13:00:00,24.41,24.43,24.36,24.38,18300.0,23.5983,23.6176,23.55,23.5693,18300.0
2012-01-20 13:30:00,24.39,24.42,24.39,24.42,289500.0,23.579,23.608,23.579,23.608,289500.0
2012-01-20 14:00:00,24.42,24.43,24.38,24.39,63000.0,23.608,23.6176,23.5693,23.579,63000.0
2012-01-20 14:30:00,24.39,24.41,24.37,24.39,54900.0,23.579,23.5983,23.5596,23.579,54900.0
2012-01-20 15:00:00,24.39,24.42,24.39,24.41,15300.0,23.579,23.608,23.579,23.5983,15300.0
2012-01-20 15:30:00,24.4,24.48,24.38,24.43,58800.0,23.5886,23.666,23.5693,23.6176,58800.0
2012-01-23 09:30:00,24.63,24.64,24.46,24.64,85200.0,23.811,23.8207,23.6466,23.8207,85200.0
2012-01-23 10:00:00,24.61,24.65,24.55,24.55,19800.0,23.7917,23.8303,23.7337,23.7337,19800.0
2012-01-23 10:30:00,24.55,24.55,24.46,24.46,63300.0,23.7337,23.7337,23.6466,23.6466,63300.0
2012-01-23 11:00:00,24.48,24.48,24.34,24.37,7800.0,23.666,23.666,23.5306,23.5596,7800.0
2012-01-23 11:30:00,24.36,24.37,24.25,24.28,8700.0,23.55,23.5596,23.4436,23.4726,8700.0
2012-01-23 12:00:00,24.28,24.28,24.13,24.17,56100.0,23.4726,23.4726,23.3276,23.3663,56100.0
2012-01-23 12:30:00,24.19,24.22,24.17,24.19,27600.0,23.3856,23.4146,23.3663,23.3856,27600.0
2012-01-23 13:00:00,24.24,24.26,24.22,24.26,21300.0,23.434,23.4533,23.4146,23.4533,21300.0
2012-01-23 13:30:00,24.27,24.31,24.25,24.3,15600.0,23.463,23.5016,23.4436,23.492,15600.0
2012-01-23 14:00:00,24.29,24.29,24.22,24.22,22500.0,23.4823,23.4823,23.4146,23.4146,22500.0
2012-01-23 14:30:00,24.25,24.25,24.14,24.24,14700.0,23.4436,23.4436,23.3373,23.434,14700.0
2012-01-23 15:00:00,24.24,24.25,24.21,24.23,42000.0,23.434,23.4436,23.405,23.4243,42000.0
2012-01-23 15:30:00,24.24,24.25,24.2,24.23,35400.0,23.434,23.4436,23.3953,23.4243,35400.0
2012-01-24 09:30:00,24.12,24.25,24.05,24.19,136500.0,23.318,23.4436,23.2503,23.3856,136500.0
2012-01-24 10:00:00,24.2,24.26,24.2,24.24,153900.0,23.3953,23.4533,23.3953,23.434,153900.0
2012-01-24 10:30:00,24.22,24.47,24.22,24.4,96300.0,23.4146,23.6563,23.4146,23.5886,96300.0
2012-01-24 11:00:00,24.38,24.48,24.38,24.48,14400.0,23.5693,23.666,23.5693,23.666,14400.0
2012-01-24 11:30:00,24.5,24.57,24.5,24.53,75300.0,23.6853,23.753,23.6853,23.7143,75300.0
2012-01-24 12:00:00,24.53,24.58,24.53,24.57,14100.0,23.7143,23.7627,23.7143,23.753,14100.0
2012-01-24 12:30:00,24.57,24.6,24.56,24.58,12300.0,23.753,23.782,23.7433,23.7627,12300.0
2012-01-24 13:00:00,24.58,24.58,24.54,24.55,19800.0,23.7627,23.7627,23.724,23.7337,19800.0
2012-01-24 13:30:00,24.54,24.57,24.51,24.57,66300.0,23.724,23.753,23.695,23.753,66300.0
2012-01-24 14:00:00,24.58,24.58,24.53,24.56,63000.0,23.7627,23.7627,23.7143,23.7433,63000.0
2012-01-24 14:30:00,24.54,24.57,24.49,24.54,71100.0,23.724,23.753,23.6756,23.724,71100.0
2012-01-24 15:00:00,24.54,24.6,24.53,24.58,52200.0,23.724,23.782,23.7143,23.7627,52200.0
2012-01-24 15:30:00,24.57,24.59,24.54,24.54,20100.0,23.753,23.7723,23.724,23.724,20100.0
2012-01-25 09:30:00,24.69,24.74,24.63,24.72,24000.0,23.869,23.9173,23.811,23.898,24000.0
2012-01-25 10:00:00,24.74,24.97,24.74,24.93,261300.0,23.9173,24.1397,23.9173,24.101,261300.0
2012-01-25 10:30:00,24.92,24.94,24.83,24.94,27000.0,24.0914,24.1107,24.0043,24.1107,27000.0
2012-01-25 11:00:00,24.94,25.0,24.91,25.0,49200.0,24.1107,24.1687,24.0817,24.1687,49200.0
2012-01-25 11:30:00,24.98,25.04,24.97,25.03,53700.0,24.1494,24.2074,24.1397,24.1977,53700.0
2012-01-25 12:00:00,24.99,25.0,24.88,24.92,18600.0,24.159,24.1687,24.0527,24.0914,18600.0
2012-01-25 12:30:00,24.88,25.01,24.88,24.92,28500.0,24.0527,24.1784,24.0527,24.0914,28500.0
2012-01-25 13:00:00,24.92,25.0,24.92,24.99,7800.0,24.0914,24.1687,24.0914,24.159,7800.0
2012-01-25 13:30:00,25.0,25.17,24.98,25.17,18000.0,24.1687,24.333,24.1494,24.333,18000.0
2012-01-25 14:00:00,25.15,25.17,25.07,25.09,64200.0,24.3137,24.333,24.2364,24.2557,64200.0
2012-01-25 14:30:00,25.09,25.13,25.07,25.08,12300.0,24.2557,24.2944,24.2364,24.246,12300.0
2012-01-25 15:00:00,25.07,25.15,25.07,25.12,186900.0,24.2364,24.3137,24.2364,24.2847,186900.0
2012-01-25 15:30:00,25.15,25.21,25.13,25.16,55500.0,24.3137,24.3717,24.2944,24.3234,55500.0
2012-01-26 09:30:00,25.17,25.45,25.03,25.13,433200.0,24.333,24.6037,24.1977,24.2944,433200.0
2012-01-26 10:00:00,25.07,25.08,24.88,24.88,156000.0,24.2364,24.246,24.0527,24.0527,156000.0
2012-01-26 10:30:00,24.88,24.88,24.67,24.73,103500.0,24.0527,24.0527,23.8497,23.9077,103500.0
2012-01-26 11:00:00,24.73,24.87,24.73,24.84,14400.0,23.9077,24.043,23.9077,24.014,14400.0
2012-01-26 11:30:00,24.82,24.96,24.82,24.93,34800.0,23.9947,24.13,23.9947,24.101,34800.0
2012-01-26 12:00:00,24.92,24.94,24.85,24.85,10500.0,24.0914,24.1107,24.0237,24.0237,10500.0
2012-01-26 12:30:00,24.87,24.93,24.85,24.91,7200.0,24.043,24.101,24.0237,24.0817,7200.0
2012-01-26 13:00:00,24.93,24.94,24.86,24.86,11100.0,24.101,24.1107,24.0333,24.0333,11100.0
2012-01-26 13:30:00,24.86,24.87,24.79,24.83,23400.0,24.0333,24.043,23.9657,24.0043,23400.0
2012-01-26 14:00:00,24.84,24.87,24.78,24.85,72900.0,24.014,24.043,23.956,24.0237,72900.0
2012-01-26 14:30:00,24.83,24.85,24.79,24.8,18600.0,24.0043,24.0237,23.9657,23.9753,18600.0
2012-01-26 15:00:00,24.77,24.85,24.74,24.79,565200.0,23.9463,24.0237,23.9173,23.9657,565200.0
2012-01-26 15:30:00,24.78,24.88,24.78,24.88,45300.0,23.956,24.0527,23.956,24.0527,45300.0
2012-01-27 09:30:00,24.89,25.32,24.89,25.28,77400.0,24.0623,24.478,24.0623,24.4394,77400.0
2012-01-27 10:00:00,25.24,25.33,25.19,25.33,5100.0,24.4007,24.4877,24.3524,24.4877,5100.0
2012-01-27 10:30:00,25.33,25.37,25.33,25.34,9000.0,24.4877,24.5264,24.4877,24.4974,9000.0
2012-01-27 11:00:00,25.37,25.52,25.36,25.52,17700.0,24.5264,24.6714,24.5167,24.6714,17700.0
2012-01-27 11:30:00,25.5,25.52,25.44,25.45,39600.0,24.6521,24.6714,24.5941,24.6037,39600.0
2012-01-27 12:00:00,25.43,25.46,25.37,25.41,13200.0,24.5844,24.6134,24.5264,24.5651,13200.0
2012-01-27 12:30:00,25.41,25.41,25.37,25.39,26100.0,24.5651,24.5651,24.5264,24.5457,26100.0
2012-01-27 13:00:00,25.38,25.51,25.38,25.51,25200.0,24.5361,24.6617,24.5361,24.6617,25200.0
2012-01-27 13:30:00,25.5,25.57,25.49,25.52,34800.0,24.6521,24.7197,24.6424,24.6714,34800.0
2012-01-27 14:00:00,25.53,25.67,25.47,25.47,71400.0,24.6811,24.8164,24.6231,24.6231,71400.0
2012-01-27 14:30:00,25.49,25.83,25.47,25.73,156900.0,24.6424,24.9711,24.6231,24.8744,156900.0
2012-01-27 15:00:00,25.71,25.83,25.68,25.77,105900.0,24.8551,24.9711,24.8261,24.9131,105900.0
2012-01-27 15:30:00,25.78,25.94,25.76,25.9,64200.0,24.9228,25.0774,24.9034,25.0388,64200.0
2012-01-30 09:30:00,25.53,25.58,25.37,25.4,185100.0,24.6811,24.7294,24.5264,24.5554,185100.0
2012-01-30 10:00:00,25.41,25.41,25.3,25.33,41100.0,24.5651,24.5651,24.4587,24.4877,41100.0
2012-01-30 10:30:00,25.33,25.48,25.33,25.48,120300.0,24.4877,24.6327,24.4877,24.6327,120300.0
2012-01-30 11:00:00,25.5,25.6,25.5,25.58,66600.0,24.6521,24.7487,24.6521,24.7294,66600.0
2012-01-30 11:30:00,25.59,25.59,25.52,25.53,56100.0,24.7391,24.7391,24.6714,24.6811,56100.0
2012-01-30 12:00:00,25.52,25.58,25.51,25.57,30600.0,24.6714,24.7294,24.6617,24.7197,30600.0
2012-01-30 12:30:00,25.55,25.56,25.43,25.47,133800.0,24.7004,24.7101,24.5844,24.6231,133800.0
2012-01-30 13:00:00,25.47,25.5,25.43,25.47,67800.0,24.6231,24.6521,24.5844,24.6231,67800.0
2012-01-30 13:30:00,25.47,25.55,25.47,25.51,127200.0,24.6231,24.7004,24.6231,24.6617,127200.0
2012-01-30 14:00:00,25.51,25.53,25.47,25.5,98400.0,24.6617,24.6811,24.6231,24.6521,98400.0
2012-01-30 14:30:00,25.49,25.49,25.4,25.42,89700.0,24.6424,24.6424,24.5554,24.5747,89700.0
2012-01-30 15:00:00,25.42,25.52,25.39,25.5,570900.0,24.5747,24.6714,24.5457,24.6521,570900.0
2012-01-30 15:30:00,25.51,25.53,25.45,25.51,225600.0,24.6617,24.6811,24.6037,24.6617,225600.0
2012-01-31 09:30:00,25.63,25.68,25.56,25.68,50400.0,24.7777,24.8261,24.7101,24.8261,50400.0
2012-01-31 10:00:00,25.6,25.6,25.45,25.55,59700.0,24.7487,24.7487,24.6037,24.7004,59700.0
2012-01-31 10:30:00,25.52,25.54,25.39,25.39,59700.0,24.6714,24.6907,24.5457,24.5457,59700.0
2012-01-31 11:00:00,25.4,25.56,25.4,25.55,112500.0,24.5554,24.7101,24.5554,24.7004,112500.0
2012-01-31 11:30:00,25.52,25.55,25.49,25.55,10800.0,24.6714,24.7004,24.6424,24.7004,10800.0
2012-01-31 12:00:00,25.55,25.58,25.52,25.54,17400.0,24.7004,24.7294,24.6714,24.6907,17400.0
2012-01-31 12:30:00,25.54,25.54,25.48,25.48,8700.0,24.6907,24.6907,24.6327,24.6327,8700.0
2012-01-31 13:00:00,25.48,25.57,25.48,25.56,12600.0,24.6327,24.7197,24.6327,24.7101,12600.0
2012-01-31 13:30:00,25.56,25.56,25.45,25.49,91200.0,24.7101,24.7101,24.6037,24.6424,91200.0
2012-01-31 14:00:00,25.47,25.66,25.47,25.62,53100.0,24.6231,24.8067,24.6231,24.7681,53100.0
2012-01-31 14:30:00,25.6,25.62,25.58,25.61,11100.0,24.7487,24.7681,24.7294,24.7584,11100.0
2012-01-31 15:00:00,25.59,25.61,25.56,25.57,18900.0,24.7391,24.7584,24.7101,24.7197,18900.0
2012-01-31 15:30:00,25.57,25.57,25.52,25.54,75900.0,24.7197,24.7197,24.6714,24.6907,75900.0
2012-02-01 09:30:00,25.96,26.03,25.88,25.93,201900.0,25.0968,25.1644,25.0194,25.0678,201900.0
2012-02-01 10:00:00,25.9,25.95,25.82,25.93,23400.0,25.0388,25.0871,24.9614,25.0678,23400.0
2012-02-01 10:30:00,25.9,26.01,25.89,26.01,51000.0,25.0388,25.1451,25.0291,25.1451,51000.0
2012-02-01 11:00:00,26.03,26.1,26.01,26.09,90900.0,25.1644,25.2321,25.1451,25.2224,90900.0
2012-02-01 11:30:00,26.09,26.26,26.09,26.26,37200.0,25.2224,25.3868,25.2224,25.3868,37200.0
2012-02-01 12:00:00,26.25,26.34,26.24,26.28,45000.0,25.3771,25.4641,25.3675,25.4061,45000.0
2012-02-01 12:30:00,26.3,26.32,26.27,26.28,68700.0,25.4255,25.4448,25.3965,25.4061,68700.0
2012-02-01 13:00:00,26.29,26.36,26.29,26.34,62100.0,25.4158,25.4835,25.4158,25.4641,62100.0
2012-02-01 13:30:00,26.33,26.38,26.28,26.28,17700.0,25.4545,25.5028,25.4061,25.4061,17700.0
2012-02-01 14:00:00,26.29,26.3,26.27,26.29,12300.0,25.4158,25.4255,25.3965,25.4158,12300.0
2012-02-01 14:30:00,26.28,26.28,26.2,26.2,24600.0,25.4061,25.4061,25.3288,25.3288,24600.0
2012-02-01 15:00:00,26.24,26.25,26.22,26.23,9000.0,25.3675,25.3771,25.3481,25.3578,9000.0
2012-02-01 15:30:00,26.22,26.3,26.2,26.3,124800.0,25.3481,25.4255,25.3288,25.4255,124800.0
2012-02-02 09:30:00,26.37,26.5,26.27,26.49,138300.0,25.4931,25.6188,25.3965,25.6091,138300.0
2012-02-02 10:00:00,26.57,26.64,26.53,26.63,82200.0,25.6865,25.7542,25.6478,25.7445,82200.0
2012-02-02 10:30:00,26.65,26.75,26.64,26.72,128400.0,25.7638,25.8605,25.7542,25.8315,128400.0
2012-02-02 11:00:00,26.73,26.76,26.63,26.67,43800.0,25.8412,25.8702,25.7445,25.7832,43800.0
2012-02-02 11:30:00,26.67,26.67,26.55,26.57,127200.0,25.7832,25.7832,25.6671,25.6865,127200.0
2012-02-02 12:00:00,26.58,26.59,26.47,26.47,52800.0,25.6962,25.7058,25.5898,25.5898,52800.0
2012-02-02 12:30:00,26.46,26.47,26.38,26.47,9900.0,25.5801,25.5898,25.5028,25.5898,9900.0
2012-02-02 13:00:00,26.48,26.51,26.44,26.46,23100.0,25.5995,25.6285,25.5608,25.5801,23100.0
2012-02-02 13:30:00,26.48,26.57,26.47,26.56,29400.0,25.5995,25.6865,25.5898,25.6768,29400.0
2012-02-02 14:00:00,26.53,26.59,26.53,26.57,21300.0,25.6478,25.7058,25.6478,25.6865,21300.0
2012-02-02 14:30:00,26.57,26.6,26.57,26.58,15300.0,25.6865,25.7155,25.6865,25.6962,15300.0
2012-02-02 15:00:00,26.63,26.64,26.57,26.61,33000.0,25.7445,25.7542,25.6865,25.7252,33000.0
2012-02-02 15:30:00,26.61,26.67,26.61,26.63,39300.0,25.7252,25.7832,25.7252,25.7445,39300.0
2012-02-03 09:30:00,27.08,27.19,27.0,27.04,201300.0,26.1795,26.2859,26.1022,26.1409,201300.0
2012-02-03 10:00:00,27.06,27.07,26.93,26.93,43500.0,26.1602,26.1699,26.0345,26.0345,43500.0
2012-02-03 10:30:00,26.89,26.89,26.83,26.86,9900.0,25.9958,25.9958,25.9378,25.9668,9900.0
2012-02-03 11:00:00,26.82,26.82,26.77,26.78,8700.0,25.9282,25.9282,25.8798,25.8895,8700.0
2012-02-03 11:30:00,26.76,26.77,26.71,26.71,133200.0,25.8702,25.8798,25.8218,25.8218,133200.0
2012-02-03 12:00:00,26.72,26.78,26.7,26.78,48600.0,25.8315,25.8895,25.8122,25.8895,48600.0
2012-02-03 12:30:00,26.78,26.83,26.78,26.83,9300.0,25.8895,25.9378,25.8895,25.9378,9300.0
2012-02-03 13:00:00,26.85,26.85,26.8,26.85,16200.0,25.9572,25.9572,25.9088,25.9572,16200.0
2012-02-03 13:30:00,26.85,26.85,26.79,26.81,5700.0,25.9572,25.9572,25.8992,25.9185,5700.0
2012-02-03 14:00:00,26.81,26.9,26.81,26.9,7500.0,25.9185,26.0055,25.9185,26.0055,7500.0
2012-02-03 14:30:00,26.89,26.93,26.88,26.91,16800.0,25.9958,26.0345,25.9862,26.0152,16800.0
2012-02-03 15:00:00,26.92,26.93,26.88,26.88,11400.0,26.0248,26.0345,25.9862,25.9862,11400.0
2012-02-03 15:30:00,26.89,26.92,26.87,26.92,44700.0,25.9958,26.0248,25.9765,26.0248,44700.0
2012-02-06 09:30:00,26.82,26.97,26.66,26.95,314400.0,25.9282,26.0732,25.7735,26.0538,314400.0
2012-02-06 10:00:00,26.95,27.09,26.94,27.07,231000.0,26.0538,26.1892,26.0442,26.1699,231000.0
2012-02-06 10:30:00,27.06,27.15,27.03,27.14,34200.0,26.1602,26.2472,26.1312,26.2375,34200.0
2012-02-06 11:00:00,27.17,27.32,27.17,27.3,32700.0,26.2665,26.4115,26.2665,26.3922,32700.0
2012-02-06 11:30:00,27.33,27.44,27.32,27.43,84000.0,26.4212,26.5276,26.4115,26.5179,84000.0
2012-02-06 12:00:00,27.43,27.43,27.36,27.4,22200.0,26.5179,26.5179,26.4502,26.4889,22200.0
2012-02-06 12:30:00,27.4,27.43,27.39,27.39,24600.0,26.4889,26.5179,26.4792,26.4792,24600.0
2012-02-06 13:00:00,27.39,27.46,27.39,27.44,29700.0,26.4792,26.5469,26.4792,26.5276,29700.0
2012-02-06 13:30:00,27.42,27.43,27.38,27.43,16200.0,26.5082,26.5179,26.4695,26.5179,16200.0
2012-02-06 14:00:00,27.43,27.5,27.43,27.46,21600.0,26.5179,26.5856,26.5179,26.5469,21600.0
2012-02-06 14:30:00,27.46,27.5,27.45,27.46,27600.0,26.5469,26.5856,26.5372,26.5469,27600.0
2012-02-06 15:00:00,27.45,27.5,27.45,27.49,36300.0,26.5372,26.5856,26.5372,26.5759,36300.0
2012-02-06 15:30:00,27.48,27.49,27.41,27.44,56700.0,26.5662,26.5759,26.4986,26.5276,56700.0
2012-02-07 09:30:00,27.56,27.56,27.22,27.31,156300.0,26.6436,26.6436,26.3149,26.4019,156300.0
2012-02-07 10:00:00,27.28,27.28,27.11,27.12,116700.0,26.3729,26.3729,26.2085,26.2182,116700.0
2012-02-07 10:30:00,27.11,27.23,27.07,27.23,47700.0,26.2085,26.3245,26.1699,26.3245,47700.0
2012-02-07 11:00:00,27.22,27.28,27.2,27.27,31500.0,26.3149,26.3729,26.2955,26.3632,31500.0
2012-02-07 11:30:00,27.29,27.3,27.16,27.16,73800.0,26.3825,26.3922,26.2569,26.2569,73800.0
2012-02-07 12:00:00,27.17,27.18,27.06,27.06,52800.0,26.2665,26.2762,26.1602,26.1602,52800.0
2012-02-07 12:30:00,27.07,27.09,27.05,27.09,36600.0,26.1699,26.1892,26.1505,26.1892,36600.0
2012-02-07 13:00:00,27.08,27.08,27.04,27.05,253800.0,26.1795,26.1795,26.1409,26.1505,253800.0
2012-02-07 13:30:00,27.05,27.09,27.02,27.05,30600.0,26.1505,26.1892,26.1215,26.1505,30600.0
2012-02-07 14:00:00,27.05,27.05,26.93,26.94,65400.0,26.1505,26.1505,26.0345,26.0442,65400.0
2012-02-07 14:30:00,26.95,26.97,26.91,26.91,66900.0,26.0538,26.0732,26.0152,26.0152,66900.0
2012-02-07 15:00:00,26.93,27.06,26.93,27.05,58200.0,26.0345,26.1602,26.0345,26.1505,58200.0
2012-02-07 15:30:00,27.04,27.04,26.94,27.03,82200.0,26.1409,26.1409,26.0442,26.1312,82200.0
2012-02-08 09:30:00,27.03,27.1,26.82,26.83,141000.0,26.1312,26.1989,25.9282,25.9378,141000.0
2012-02-08 10:00:00,26.83,26.89,26.83,26.89,32400.0,25.9378,25.9958,25.9378,25.9958,32400.0
2012-02-08 10:30:00,26.88,26.88,26.66,26.67,68700.0,25.9862,25.9862,25.7735,25.7832,68700.0
2012-02-08 11:00:00,26.69,26.69,26.33,26.37,195300.0,25.8025,25.8025,25.4545,25.4931,195300.0
2012-02-08 11:30:00,26.38,26.42,26.3,26.42,46800.0,25.5028,25.5415,25.4255,25.5415,46800.0
2012-02-08 12:00:00,26.42,26.47,26.39,26.45,117300.0,25.5415,25.5898,25.5125,25.5705,117300.0
2012-02-08 12:30:00,26.46,26.55,26.45,26.55,25200.0,25.5801,25.6671,25.5705,25.6671,25200.0
2012-02-08 13:00:00,26.54,26.57,26.51,26.57,29700.0,25.6575,25.6865,25.6285,25.6865,29700.0
2012-02-08 13:30:00,26.57,26.59,26.54,26.54,34800.0,25.6865,25.7058,25.6575,25.6575,34800.0
2012-02-08 14:00:00,26.53,26.61,26.53,26.59,46800.0,25.6478,25.7252,25.6478,25.7058,46800.0
2012-02-08 14:30:00,26.59,26.67,26.59,26.62,35100.0,25.7058,25.7832,25.7058,25.7348,35100.0
2012-02-08 15:00:00,26.62,26.63,26.54,26.56,66900.0,25.7348,25.7445,25.6575,25.6768,66900.0
2012-02-08 15:30:00,26.57,26.57,26.48,26.56,107700.0,25.6865,25.6865,25.5995,25.6768,107700.0
2012-02-09 09:30:00,26.68,26.68,26.37,26.45,152700.0,25.7928,25.7928,25.4931,25.5705,152700.0
2012-02-09 10:00:00,26.43,26.47,26.24,26.3,69600.0,25.5511,25.5898,25.3675,25.4255,69600.0
2012-02-09 10:30:00,26.27,26.43,26.21,26.43,19800.0,25.3965,25.5511,25.3385,25.5511,19800.0
2012-02-09 11:00:00,26.43,26.5,26.43,26.46,5400.0,25.5511,25.6188,25.5511,25.5801,5400.0
2012-02-09 11:30:00,26.43,26.43,26.35,26.42,81000.0,25.5511,25.5511,25.4738,25.5415,81000.0
2012-02-09 12:00:00,26.43,26.48,26.42,26.42,82800.0,25.5511,25.5995,25.5415,25.5415,82800.0
2012-02-09 12:30:00,26.42,26.43,26.37,26.4,36000.0,25.5415,25.5511,25.4931,25.5221,36000.0
2012-02-09 13:00:00,26.41,26.47,26.39,26.47,73800.0,25.5318,25.5898,25.5125,25.5898,73800.0
2012-02-09 13:30:00,26.48,26.5,26.44,26.5,20700.0,25.5995,25.6188,25.5608,25.6188,20700.0
2012-02-09 14:00:00,26.5,26.54,26.49,26.51,18300.0,25.6188,25.6575,25.6091,25.6285,18300.0
2012-02-09 14:30:00,26.51,26.54,26.47,26.47,18300.0,25.6285,25.6575,25.5898,25.5898,18300.0
2012-02-09 15:00:00,26.47,26.5,26.41,26.44,24300.0,25.5898,25.6188,25.5318,25.5608,24300.0
2012-02-09 15:30:00,26.43,26.43,26.38,26.41,50400.0,25.5511,25.5511,25.5028,25.5318,50400.0
2012-02-10 09:30:00,26.18,26.22,26.04,26.04,90900.0,25.3095,25.3481,25.1741,25.1741,90900.0
2012-02-10 10:00:00,26.04,26.18,26.0,26.16,144300.0,25.1741,25.3095,25.1354,25.2901,144300.0
2012-02-10 10:30:00,26.17,26.19,26.11,26.13,39000.0,25.2998,25.3191,25.2418,25.2611,39000.0
2012-02-10 11:00:00,26.14,26.14,26.07,26.07,146700.0,25.2708,25.2708,25.2031,25.2031,146700.0
2012-02-10 11:30:00,26.07,26.12,26.06,26.08,114000.0,25.2031,25.2514,25.1934,25.2128,114000.0
2012-02-10 12:00:00,26.09,26.1,26.08,26.08,19800.0,25.2224,25.2321,25.2128,25.2128,19800.0
2012-02-10 12:30:00,26.07,26.15,26.07,26.15,35400.0,25.2031,25.2805,25.2031,25.2805,35400.0
2012-02-10 13:00:00,26.15,26.19,26.12,26.19,20400.0,25.2805,25.3191,25.2514,25.3191,20400.0
2012-02-10 13:30:00,26.17,26.21,26.14,26.19,14100.0,25.2998,25.3385,25.2708,25.3191,14100.0
2012-02-10 14:00:00,26.19,26.23,26.17,26.21,18000.0,25.3191,25.3578,25.2998,25.3385,18000.0
2012-02-10 14:30:00,26.19,26.23,26.16,26.16,28200.0,25.3191,25.3578,25.2901,25.2901,28200.0
2012-02-10 15:00:00,26.16,26.16,26.1,26.13,25800.0,25.2901,25.2901,25.2321,25.2611,25800.0
2012-02-10 15:30:00,26.14,26.23,26.14,26.22,54300.0,25.2708,25.3578,25.2708,25.3481,54300.0
2012-02-13 09:30:00,26.53,26.86,26.53,26.85,160200.0,25.6478,25.9668,25.6478,25.9572,160200.0
2012-02-13 10:00:00,26.84,26.93,26.81,26.86,63600.0,25.9475,26.0345,25.9185,25.9668,63600.0
2012-02-13 10:30:00,26.86,26.89,26.82,26.86,34800.0,25.9668,25.9958,25.9282,25.9668,34800.0
2012-02-13 11:00:00,26.87,26.9,26.85,26.89,58800.0,25.9765,26.0055,25.9572,25.9958,58800.0
2012-02-13 11:30:00,26.9,26.98,26.89,26.94,64200.0,26.0055,26.0829,25.9958,26.0442,64200.0
2012-02-13 12:00:00,26.95,26.99,26.92,26.93,24000.0,26.0538,26.0925,26.0248,26.0345,24000.0
2012-02-13 12:30:00,26.9,26.95,26.89,26.94,30300.0,26.0055,26.0538,25.9958,26.0442,30300.0
2012-02-13 13:00:00,26.94,27.01,26.94,27.0,22800.0,26.0442,26.1119,26.0442,26.1022,22800.0
2012-02-13 13:30:00,26.98,27.04,26.97,27.0,10200.0,26.0829,26.1409,26.0732,26.1022,10200.0
2012-02-13 14:00:00,26.99,27.03,26.98,26.99,12300.0,26.0925,26.1312,26.0829,26.0925,12300.0
2012-02-13 14:30:00,26.99,27.03,26.99,27.02,18900.0,26.0925,26.1312,26.0925,26.1215,18900.0
2012-02-13 15:00:00,27.01,27.02,26.97,27.0,17100.0,26.1119,26.1215,26.0732,26.1022,17100.0
2012-02-13 15:30:00,27.0,27.02,26.97,27.01,115200.0,26.1022,26.1215,26.0732,26.1119,115200.0
2012-02-14 09:30:00,26.76,26.86,26.73,26.78,50400.0,25.8702,25.9668,25.8412,25.8895,50400.0
2012-02-14 10:00:00,26.78,26.78,26.71,26.76,22200.0,25.8895,25.8895,25.8218,25.8702,22200.0
2012-02-14 10:30:00,26.74,26.77,26.65,26.65,126000.0,25.8508,25.8798,25.7638,25.7638,126000.0
2012-02-14 11:00:00,26.65,26.68,26.63,26.66,4500.0,25.7638,25.7928,25.7445,25.7735,4500.0
2012-02-14 11:30:00,26.67,26.67,26.61,26.62,15300.0,25.7832,25.7832,25.7252,25.7348,15300.0
2012-02-14 12:00:00,26.61,26.63,26.58,26.6,30300.0,25.7252,25.7445,25.6962,25.7155,30300.0
2012-02-14 12:30:00,26.61,26.65,26.58,26.6,20400.0,25.7252,25.7638,25.6962,25.7155,20400.0
2012-02-14 13:00:00,26.59,26.62,26.57,26.58,24600.0,25.7058,25.7348,25.6865,25.6962,24600.0
2012-02-14 13:30:00,26.61,26.61,26.58,26.6,3900.0,25.7252,25.7252,25.6962,25.7155,3900.0
2012-02-14 14:00:00,26.6,26.62,26.54,26.54,13200.0,25.7155,25.7348,25.6575,25.6575,13200.0
2012-02-14 14:30:00,26.54,26.54,26.48,26.51,13800.0,25.6575,25.6575,25.5995,25.6285,13800.0
2012-02-14 15:00:00,26.51,26.54,26.47,26.49,47700.0,25.6285,25.6575,25.5898,25.6091,47700.0
2012-02-14 15:30:00,26.47,26.57,26.47,26.57,137400.0,25.5898,25.6865,25.5898,25.6865,137400.0
2012-02-15 09:30:00,26.73,26.73,26.42,26.43,56100.0,25.8412,25.8412,25.5415,25.5511,56100.0
2012-02-15 10:00:00,26.44,26.45,26.3,26.39,37500.0,25.5608,25.5705,25.4255,25.5125,37500.0
2012-02-15 10:30:00,26.41,26.52,26.4,26.49,44700.0,25.5318,25.6381,25.5221,25.6091,44700.0
2012-02-15 11:00:00,26.47,26.65,26.47,26.65,9900.0,25.5898,25.7638,25.5898,25.7638,9900.0
2012-02-15 11:30:00,26.65,26.8,26.64,26.8,9300.0,25.7638,25.9088,25.7542,25.9088,9300.0
2012-02-15 12:00:00,26.78,26.89,26.78,26.87,21300.0,25.8895,25.9958,25.8895,25.9765,21300.0
2012-02-15 12:30:00,26.84,26.84,26.63,26.65,24300.0,25.9475,25.9475,25.7445,25.7638,24300.0
2012-02-15 13:00:00,26.62,26.65,26.55,26.63,14400.0,25.7348,25.7638,25.6671,25.7445,14400.0
2012-02-15 13:30:00,26.64,26.64,26.56,26.64,15000.0,25.7542,25.7542,25.6768,25.7542,15000.0
2012-02-15 14:00:00,26.66,26.68,26.53,26.63,22500.0,25.7735,25.7928,25.6478,25.7445,22500.0
2012-02-15 14:30:00,26.62,26.62,26.53,26.53,31800.0,25.7348,25.7348,25.6478,25.6478,31800.0
2012-02-15 15:00:00,26.52,26.54,26.46,26.48,21300.0,25.6381,25.6575,25.5801,25.5995,21300.0
2012-02-15 15:30:00,26.47,26.54,26.42,26.49,26100.0,25.5898,25.6575,25.5415,25.6091,26100.0
2012-02-16 09:30:00,26.5,26.68,26.5,26.62,24600.0,25.6188,25.7928,25.6188,25.7348,24600.0
2012-02-16 10:00:00,26.62,26.7,26.6,26.69,39900.0,25.7348,25.8122,25.7155,25.8025,39900.0
2012-02-16 10:30:00,26.7,26.81,26.7,26.73,43500.0,25.8122,25.9185,25.8122,25.8412,43500.0
2012-02-16 11:00:00,26.75,26.81,26.73,26.78,18300.0,25.8605,25.9185,25.8412,25.8895,18300.0
2012-02-16 11:30:00,26.81,26.93,26.81,26.93,35100.0,25.9185,26.0345,25.9185,26.0345,35100.0
2012-02-16 12:00:00,26.93,26.95,26.91,26.92,5400.0,26.0345,26.0538,26.0152,26.0248,5400.0
2012-02-16 12:30:00,26.92,26.95,26.91,26.93,10500.0,26.0248,26.0538,26.0152,26.0345,10500.0
2012-02-16 13:00:00,26.93,26.95,26.89,26.93,27000.0,26.0345,26.0538,25.9958,26.0345,27000.0
2012-02-16 13:30:00,26.95,26.97,26.92,26.95,54900.0,26.0538,26.0732,26.0248,26.0538,54900.0
2012-02-16 14:00:00,26.94,26.96,26.93,26.96,15900.0,26.0442,26.0635,26.0345,26.0635,15900.0
2012-02-16 14:30:00,26.93,26.95,26.9,26.91,19200.0,26.0345,26.0538,26.0055,26.0152,19200.0
2012-02-16 15:00:00,26.9,26.92,26.85,26.87,23400.0,26.0055,26.0248,25.9572,25.9765,23400.0
2012-02-16 15:30:00,26.87,26.9,26.83,26.87,41700.0,25.9765,26.0055,25.9378,25.9765,41700.0
2012-02-17 09:30:00,26.87,26.87,26.55,26.57,171600.0,25.9765,25.9765,25.6671,25.6865,171600.0
2012-02-17 10:00:00,26.57,26.6,26.47,26.47,54600.0,25.6865,25.7155,25.5898,25.5898,54600.0
2012-02-17 10:30:00,26.47,26.48,26.33,26.33,110700.0,25.5898,25.5995,25.4545,25.4545,110700.0
2012-02-17 11:00:00,26.33,26.34,26.24,26.24,93900.0,25.4545,25.4641,25.3675,25.3675,93900.0
2012-02-17 11:30:00,26.31,26.42,26.31,26.42,28800.0,25.4351,25.5415,25.4351,25.5415,28800.0
2012-02-17 12:00:00,26.38,26.42,26.38,26.41,20100.0,25.5028,25.5415,25.5028,25.5318,20100.0
2012-02-17 12:30:00,26.42,26.46,26.41,26.44,16800.0,25.5415,25.5801,25.5318,25.5608,16800.0
2012-02-17 13:00:00,26.44,26.45,26.42,26.45,7800.0,25.5608,25.5705,25.5415,25.5705,7800.0
2012-02-17 13:30:00,26.44,26.45,26.39,26.4,39000.0,25.5608,25.5705,25.5125,25.5221,39000.0
2012-02-17 14:00:00,26.4,26.4,26.34,26.34,12600.0,25.5221,25.5221,25.4641,25.4641,12600.0
2012-02-17 14:30:00,26.35,26.35,26.29,26.29,80400.0,25.4738,25.4738,25.4158,25.4158,80400.0
2012-02-17 15:00:00,26.28,26.28,26.24,26.24,51000.0,25.4061,25.4061,25.3675,25.3675,51000.0
2012-02-17 15:30:00,26.24,26.25,26.21,26.22,96900.0,25.3675,25.3771,25.3385,25.3481,96900.0
2012-02-21 09:30:00,26.24,26.33,25.83,25.84,210300.0,25.3675,25.4545,24.9711,24.9808,210300.0
2012-02-21 10:00:00,25.86,25.96,25.84,25.9,28200.0,25.0001,25.0968,24.9808,25.0388,28200.0
2012-02-21 10:30:00,25.9,25.95,25.9,25.95,53700.0,25.0388,25.0871,25.0388,25.0871,53700.0
2012-02-21 11:00:00,25.94,25.99,25.94,25.94,11100.0,25.0774,25.1258,25.0774,25.0774,11100.0
2012-02-21 11:30:00,25.93,25.94,25.85,25.85,210000.0,25.0678,25.0774,24.9904,24.9904,210000.0
2012-02-21 12:00:00,25.87,25.92,25.81,25.84,50700.0,25.0098,25.0581,24.9518,24.9808,50700.0
2012-02-21 12:30:00,25.84,25.88,25.84,25.87,26400.0,24.9808,25.0194,24.9808,25.0098,26400.0
2012-02-21 13:00:00,25.85,25.87,25.84,25.86,33000.0,24.9904,25.0098,24.9808,25.0001,33000.0
2012-02-21 13:30:00,25.86,25.89,25.74,25.76,44400.0,25.0001,25.0291,24.8841,24.9034,44400.0
2012-02-21 14:00:00,25.76,25.78,25.67,25.72,39600.0,24.9034,24.9228,24.8164,24.8647,39600.0
2012-02-21 14:30:00,25.72,25.72,25.56,25.57,45600.0,24.8647,24.8647,24.7101,24.7197,45600.0
2012-02-21 15:00:00,25.57,25.62,25.56,25.6,42300.0,24.7197,24.7681,24.7101,24.7487,42300.0
2012-02-21 15:30:00,25.6,25.67,25.57,25.63,225600.0,24.7487,24.8164,24.7197,24.7777,225600.0
2012-02-22 09:30:00,25.65,25.65,25.33,25.33,102000.0,24.7971,24.7971,24.4877,24.4877,102000.0
2012-02-22 10:00:00,25.34,25.44,25.27,25.42,177300.0,24.4974,24.5941,24.4297,24.5747,177300.0
2012-02-22 10:30:00,25.42,25.43,25.33,25.39,111600.0,24.5747,24.5844,24.4877,24.5457,111600.0
2012-02-22 11:00:00,25.39,25.55,25.39,25.52,35400.0,24.5457,24.7004,24.5457,24.6714,35400.0
2012-02-22 11:30:00,25.51,25.51,25.42,25.44,56400.0,24.6617,24.6617,24.5747,24.5941,56400.0
2012-02-22 12:00:00,25.43,25.45,25.39,25.45,32700.0,24.5844,24.6037,24.5457,24.6037,32700.0
2012-02-22 12:30:00,25.44,25.45,25.42,25.45,10200.0,24.5941,24.6037,24.5747,24.6037,10200.0
2012-02-22 13:00:00,25.44,25.5,25.42,25.5,73800.0,24.5941,24.6521,24.5747,24.6521,73800.0
2012-02-22 13:30:00,25.51,25.58,25.5,25.58,13800.0,24.6617,24.7294,24.6521,24.7294,13800.0
2012-02-22 14:00:00,25.58,25.61,25.54,25.55,30300.0,24.7294,24.7584,24.6907,24.7004,30300.0
2012-02-22 14:30:00,25.56,25.6,25.54,25.57,64500.0,24.7101,24.7487,24.6907,24.7197,64500.0
2012-02-22 15:00:00,25.54,25.6,25.52,25.53,51000.0,24.6907,24.7487,24.6714,24.6811,51000.0
2012-02-22 15:30:00,25.53,25.59,25.5,25.51,65100.0,24.6811,24.7391,24.6521,24.6617,65100.0
2012-02-23 09:30:00,25.68,25.78,25.61,25.74,116100.0,24.8261,24.9228,24.7584,24.8841,116100.0
2012-02-23 10:00:00,25.77,25.85,25.77,25.83,95700.0,24.9131,24.9904,24.9131,24.9711,95700.0
2012-02-23 10:30:00,25.84,25.98,25.84,25.98,17100.0,24.9808,25.1161,24.9808,25.1161,17100.0
2012-02-23 11:00:00,26.03,26.17,26.03,26.13,187500.0,25.1644,25.2998,25.1644,25.2611,187500.0
2012-02-23 11:30:00,26.14,26.14,26.09,26.09,32100.0,25.2708,25.2708,25.2224,25.2224,32100.0
2012-02-23 12:00:00,26.1,26.1,26.08,26.1,27600.0,25.2321,25.2321,25.2128,25.2321,27600.0
2012-02-23 12:30:00,26.12,26.16,26.06,26.11,40200.0,25.2514,25.2901,25.1934,25.2418,40200.0
2012-02-23 13:00:00,26.1,26.1,26.03,26.07,20400.0,25.2321,25.2321,25.1644,25.2031,20400.0
2012-02-23 13:30:00,26.06,26.11,25.99,26.11,24000.0,25.1934,25.2418,25.1258,25.2418,24000.0
2012-02-23 14:00:00,26.09,26.1,26.07,26.1,22500.0,25.2224,25.2321,25.2031,25.2321,22500.0
2012-02-23 14:30:00,26.09,26.1,26.08,26.1,19200.0,25.2224,25.2321,25.2128,25.2321,19200.0
2012-02-23 15:00:00,26.09,26.17,26.07,26.16,78000.0,25.2224,25.2998,25.2031,25.2901,78000.0
2012-02-23 15:30:00,26.15,26.19,26.13,26.13,75600.0,25.2805,25.3191,25.2611,25.2611,75600.0
2012-02-24 09:30:00,26.18,26.22,25.95,26.08,120000.0,25.3095,25.3481,25.0871,25.2128,120000.0
2012-02-24 10:00:00,26.06,26.12,25.98,26.01,7200.0,25.1934,25.2514,25.1161,25.1451,7200.0
2012-02-24 10:30:00,26.03,26.06,26.01,26.03,54600.0,25.1644,25.1934,25.1451,25.1644,54600.0
2012-02-24 11:00:00,26.03,26.18,26.03,26.18,41400.0,25.1644,25.3095,25.1644,25.3095,41400.0
2012-02-24 11:30:00,26.19,26.2,26.13,26.18,56700.0,25.3191,25.3288,25.2611,25.3095,56700.0
2012-02-24 12:00:00,26.16,26.22,26.14,26.2,93000.0,25.2901,25.3481,25.2708,25.3288,93000.0
2012-02-24 12:30:00,26.2,26.2,26.16,26.19,10500.0,25.3288,25.3288,25.2901,25.3191,10500.0
2012-02-24 13:00:00,26.19,26.24,26.19,26.23,549000.0,25.3191,25.3675,25.3191,25.3578,549000.0
2012-02-24 13:30:00,26.21,26.25,26.21,26.25,90600.0,25.3385,25.3771,25.3385,25.3771,90600.0
2012-02-24 14:00:00,26.27,26.3,26.25,26.25,14400.0,25.3965,25.4255,25.3771,25.3771,14400.0
2012-02-24 14:30:00,26.24,26.26,26.21,26.24,32100.0,25.3675,25.3868,25.3385,25.3675,32100.0
2012-02-24 15:00:00,26.24,26.26,26.22,26.23,43800.0,25.3675,25.3868,25.3481,25.3578,43800.0
2012-02-24 15:30:00,26.23,26.24,26.17,26.17,140700.0,25.3578,25.3675,25.2998,25.2998,140700.0
2012-02-27 09:30:00,25.9,26.0,25.66,25.69,153900.0,25.0388,25.1354,24.8067,24.8357,153900.0
2012-02-27 10:00:00,25.72,25.87,25.71,25.78,91200.0,24.8647,25.0098,24.8551,24.9228,91200.0
2012-02-27 10:30:00,25.78,25.94,25.76,25.93,34800.0,24.9228,25.0774,24.9034,25.0678,34800.0
2012-02-27 11:00:00,25.93,26.03,25.92,26.01,48000.0,25.0678,25.1644,25.0581,25.1451,48000.0
2012-02-27 11:30:00,26.01,26.02,25.94,25.98,44100.0,25.1451,25.1548,25.0774,25.1161,44100.0
2012-02-27 12:00:00,25.99,26.01,25.91,25.95,34800.0,25.1258,25.1451,25.0484,25.0871,34800.0
2012-02-27 12:30:00,25.94,26.04,25.94,26.02,50100.0,25.0774,25.1741,25.0774,25.1548,50100.0
2012-02-27 13:00:00,26.0,26.01,25.96,25.99,19200.0,25.1354,25.1451,25.0968,25.1258,19200.0
2012-02-27 13:30:00,25.98,26.06,25.98,26.0,10800.0,25.1161,25.1934,25.1161,25.1354,10800.0
2012-02-27 14:00:00,26.01,26.07,26.01,26.05,9600.0,25.1451,25.2031,25.1451,25.1838,9600.0
2012-02-27 14:30:00,26.04,26.06,26.01,26.06,25800.0,25.1741,25.1934,25.1451,25.1934,25800.0
2012-02-27 15:00:00,26.08,26.11,25.99,26.01,18600.0,25.2128,25.2418,25.1258,25.1451,18600.0
2012-02-27 15:30:00,26.02,26.08,25.98,25.98,38400.0,25.1548,25.2128,25.1161,25.1161,38400.0
2012-02-28 09:30:00,25.99,25.99,25.77,25.93,10800.0,25.1258,25.1258,24.9131,25.0678,10800.0
2012-02-28 10:00:00,25.97,25.97,25.88,25.9,9900.0,25.1064,25.1064,25.0194,25.0388,9900.0
2012-02-28 10:30:00,25.9,25.97,25.9,25.94,40800.0,25.0388,25.1064,25.0388,25.0774,40800.0
2012-02-28 11:00:00,25.96,25.98,25.93,25.96,101100.0,25.0968,25.1161,25.0678,25.0968,101100.0
2012-02-28 11:30:00,25.96,25.96,25.87,25.89,21900.0,25.0968,25.0968,25.0098,25.0291,21900.0
2012-02-28 12:00:00,25.87,25.9,25.86,25.88,23400.0,25.0098,25.0388,25.0001,25.0194,23400.0
2012-02-28 12:30:00,25.88,25.89,25.84,25.86,42000.0,25.0194,25.0291,24.9808,25.0001,42000.0
2012-02-28 13:00:00,25.87,25.89,25.82,25.85,22800.0,25.0098,25.0291,24.9614,24.9904,22800.0
2012-02-28 13:30:00,25.84,25.85,25.72,25.75,15300.0,24.9808,24.9904,24.8647,24.8938,15300.0
2012-02-28 14:00:00,25.75,25.8,25.74,25.76,28200.0,24.8938,24.9421,24.8841,24.9034,28200.0
2012-02-28 14:30:00,25.76,25.84,25.76,25.82,15300.0,24.9034,24.9808,24.9034,24.9614,15300.0
2012-02-28 15:00:00,25.82,25.92,25.82,25.91,35400.0,24.9614,25.0581,24.9614,25.0484,35400.0
2012-02-28 15:30:00,25.9,25.9,25.85,25.86,51600.0,25.0388,25.0388,24.9904,25.0001,51600.0
2012-02-29 09:30:00,25.92,26.06,25.84,26.06,28500.0,25.0581,25.1934,24.9808,25.1934,28500.0
2012-02-29 10:00:00,26.1,26.1,25.96,26.02,59700.0,25.2321,25.2321,25.0968,25.1548,59700.0
2012-02-29 10:30:00,25.96,26.03,25.68,25.75,23100.0,25.0968,25.1644,24.8261,24.8938,23100.0
2012-02-29 11:00:00,25.75,25.75,25.67,25.67,30300.0,24.8938,24.8938,24.8164,24.8164,30300.0
2012-02-29 11:30:00,25.67,25.78,25.65,25.78,3300.0,24.8164,24.9228,24.7971,24.9228,3300.0
2012-02-29 12:00:00,25.75,25.8,25.73,25.8,5400.0,24.8938,24.9421,24.8744,24.9421,5400.0
2012-02-29 12:30:00,25.81,25.85,25.77,25.85,8400.0,24.9518,24.9904,24.9131,24.9904,8400.0
2012-02-29 13:00:00,25.85,25.9,25.81,25.83,7500.0,24.9904,25.0388,24.9518,24.9711,7500.0
2012-02-29 13:30:00,25.86,25.91,25.82,25.9,3900.0,25.0001,25.0484,24.9614,25.0388,3900.0
2012-02-29 14:00:00,25.9,25.92,25.87,25.91,11100.0,25.0388,25.0581,25.0098,25.0484,11100.0
2012-02-29 14:30:00,25.91,25.91,25.81,25.82,29700.0,25.0484,25.0484,24.9518,24.9614,29700.0
2012-02-29 15:00:00,25.81,25.81,25.74,25.77,31200.0,24.9518,24.9518,24.8841,24.9131,31200.0
2012-02-29 15:30:00,25.75,25.75,25.63,25.63,90900.0,24.8938,24.8938,24.7777,24.7777,90900.0
2012-03-01 09:30:00,25.71,25.71,25.49,25.63,154500.0,24.8551,24.8551,24.6424,24.7777,154500.0
2012-03-01 10:00:00,25.6,25.83,25.53,25.81,22200.0,24.7487,24.9711,24.6811,24.9518,22200.0
2012-03-01 10:30:00,25.82,25.82,25.73,25.82,33600.0,24.9614,24.9614,24.8744,24.9614,33600.0
2012-03-01 11:00:00,25.82,25.84,25.68,25.75,13500.0,24.9614,24.9808,24.8261,24.8938,13500.0
2012-03-01 11:30:00,25.73,25.82,25.73,25.82,29700.0,24.8744,24.9614,24.8744,24.9614,29700.0
2012-03-01 12:00:00,25.84,25.9,25.83,25.86,45900.0,24.9808,25.0388,24.9711,25.0001,45900.0
2012-03-01 12:30:00,25.85,25.87,25.83,25.87,8700.0,24.9904,25.0098,24.9711,25.0098,8700.0
2012-03-01 13:00:00,25.86,25.91,25.82,25.88,39900.0,25.0001,25.0484,24.9614,25.0194,39900.0
2012-03-01 13:30:00,25.9,25.93,25.88,25.92,22800.0,25.0388,25.0678,25.0194,25.0581,22800.0
2012-03-01 14:00:00,25.92,25.96,25.91,25.93,45600.0,25.0581,25.0968,25.0484,25.0678,45600.0
2012-03-01 14:30:00,25.93,25.96,25.87,25.96,27000.0,25.0678,25.0968,25.0098,25.0968,27000.0
2012-03-01 15:00:00,25.98,25.99,25.86,25.92,35100.0,25.1161,25.1258,25.0001,25.0581,35100.0
2012-03-01 15:30:00,25.91,25.95,25.87,25.88,37500.0,25.0484,25.0871,25.0098,25.0194,37500.0
2012-03-02 09:30:00,25.84,25.91,25.83,25.85,30300.0,24.9808,25.0484,24.9711,24.9904,30300.0
2012-03-02 10:00:00,25.83,25.94,25.83,25.92,30600.0,24.9711,25.0774,24.9711,25.0581,30600.0
2012-03-02 10:30:00,25.91,25.98,25.89,25.95,9900.0,25.0484,25.1161,25.0291,25.0871,9900.0
2012-03-02 11:00:00,25.94,25.96,25.9,25.93,18300.0,25.0774,25.0968,25.0388,25.0678,18300.0
2012-03-02 11:30:00,25.93,25.94,25.78,25.79,62700.0,25.0678,25.0774,24.9228,24.9324,62700.0
2012-03-02 12:00:00,25.79,25.79,25.62,25.62,17700.0,24.9324,24.9324,24.7681,24.7681,17700.0
2012-03-02 12:30:00,25.65,25.72,25.64,25.67,28500.0,24.7971,24.8647,24.7874,24.8164,28500.0
2012-03-02 13:00:00,25.67,25.7,25.51,25.58,55200.0,24.8164,24.8454,24.6617,24.7294,55200.0
2012-03-02 13:30:00,25.58,25.68,25.58,25.68,104700.0,24.7294,24.8261,24.7294,24.8261,104700.0
2012-03-02 14:00:00,25.68,25.73,25.65,25.69,20700.0,24.8261,24.8744,24.7971,24.8357,20700.0
2012-03-02 14:30:00,25.69,25.7,25.64,25.7,19500.0,24.8357,24.8454,24.7874,24.8454,19500.0
2012-03-02 15:00:00,25.7,25.72,25.64,25.72,15600.0,24.8454,24.8647,24.7874,24.8647,15600.0
2012-03-02 15:30:00,25.71,25.77,25.65,25.67,37800.0,24.8551,24.9131,24.7971,24.8164,37800.0
2012-03-05 09:30:00,25.69,25.69,25.54,25.54,67200.0,24.8357,24.8357,24.6907,24.6907,67200.0
2012-03-05 10:00:00,25.56,25.58,25.36,25.4,42300.0,24.7101,24.7294,24.5167,24.5554,42300.0
2012-03-05 10:30:00,25.36,25.43,25.35,25.4,24000.0,24.5167,24.5844,24.5071,24.5554,24000.0
2012-03-05 11:00:00,25.4,25.42,25.29,25.36,33000.0,24.5554,24.5747,24.449,24.5167,33000.0
2012-03-05 11:30:00,25.32,25.37,25.31,25.35,12600.0,24.478,24.5264,24.4684,24.5071,12600.0
2012-03-05 12:00:00,25.33,25.38,25.26,25.27,25800.0,24.4877,24.5361,24.42,24.4297,25800.0
2012-03-05 12:30:00,25.27,25.28,25.24,25.28,3900.0,24.4297,24.4394,24.4007,24.4394,3900.0
2012-03-05 13:00:00,25.27,25.33,25.27,25.31,7800.0,24.4297,24.4877,24.4297,24.4684,7800.0
2012-03-05 13:30:00,25.32,25.32,25.26,25.29,25500.0,24.478,24.478,24.42,24.449,25500.0
2012-03-05 14:00:00,25.28,25.3,25.26,25.29,8700.0,24.4394,24.4587,24.42,24.449,8700.0
2012-03-05 14:30:00,25.28,25.4,25.27,25.4,62100.0,24.4394,24.5554,24.4297,24.5554,62100.0
2012-03-05 15:00:00,25.41,25.44,25.4,25.4,375000.0,24.5651,24.5941,24.5554,24.5554,375000.0
2012-03-05 15:30:00,25.41,25.42,25.37,25.4,386400.0,24.5651,24.5747,24.5264,24.5554,386400.0
2012-03-06 09:30:00,25.13,25.16,24.91,24.91,85200.0,24.2944,24.3234,24.0817,24.0817,85200.0
2012-03-06 10:00:00,24.9,24.96,24.74,24.82,82200.0,24.072,24.13,23.9173,23.9947,82200.0
2012-03-06 10:30:00,24.82,24.84,24.78,24.81,25500.0,23.9947,24.014,23.956,23.985,25500.0
2012-03-06 11:00:00,24.79,24.86,24.76,24.78,11400.0,23.9657,24.0333,23.9367,23.956,11400.0
2012-03-06 11:30:00,24.79,24.79,24.64,24.66,282600.0,23.9657,23.9657,23.8207,23.84,282600.0
2012-03-06 12:00:00,24.67,24.68,24.61,24.62,64500.0,23.8497,23.8593,23.7917,23.8013,64500.0
2012-03-06 12:30:00,24.63,24.69,24.63,24.68,44400.0,23.811,23.869,23.811,23.8593,44400.0
2012-03-06 13:00:00,24.67,24.71,24.66,24.67,72600.0,23.8497,23.8883,23.84,23.8497,72600.0
2012-03-06 13:30:00,24.67,24.76,24.67,24.73,24900.0,23.8497,23.9367,23.8497,23.9077,24900.0
2012-03-06 14:00:00,24.72,24.73,24.68,24.69,35100.0,23.898,23.9077,23.8593,23.869,35100.0
2012-03-06 14:30:00,24.68,24.7,24.64,24.7,42600.0,23.8593,23.8787,23.8207,23.8787,42600.0
2012-03-06 15:00:00,24.69,24.8,24.69,24.78,14100.0,23.869,23.9753,23.869,23.956,14100.0
2012-03-06 15:30:00,24.79,24.83,24.75,24.8,175500.0,23.9657,24.0043,23.927,23.9753,175500.0
2012-03-07 09:30:00,24.86,24.99,24.85,24.99,54000.0,24.0333,24.159,24.0237,24.159,54000.0
2012-03-07 10:00:00,24.97,24.97,24.84,24.88,18900.0,24.1397,24.1397,24.014,24.0527,18900.0
2012-03-07 10:30:00,24.9,24.93,24.84,24.87,9600.0,24.072,24.101,24.014,24.043,9600.0
2012-03-07 11:00:00,24.86,24.92,24.86,24.91,317700.0,24.0333,24.0914,24.0333,24.0817,317700.0
2012-03-07 11:30:00,24.91,24.92,24.84,24.87,9600.0,24.0817,24.0914,24.014,24.043,9600.0
2012-03-07 12:00:00,24.87,24.99,24.87,24.99,69600.0,24.043,24.159,24.043,24.159,69600.0
2012-03-07 12:30:00,25.0,25.03,24.98,25.03,5400.0,24.1687,24.1977,24.1494,24.1977,5400.0
2012-03-07 13:00:00,25.02,25.03,24.99,24.99,32100.0,24.188,24.1977,24.159,24.159,32100.0
2012-03-07 13:30:00,24.99,25.02,24.98,25.0,11700.0,24.159,24.188,24.1494,24.1687,11700.0
2012-03-07 14:00:00,25.0,25.05,25.0,25.02,8700.0,24.1687,24.217,24.1687,24.188,8700.0
2012-03-07 14:30:00,25.02,25.03,24.97,25.03,18900.0,24.188,24.1977,24.1397,24.1977,18900.0
2012-03-07 15:00:00,25.02,25.03,24.98,25.0,18900.0,24.188,24.1977,24.1494,24.1687,18900.0
2012-03-07 15:30:00,25.01,25.05,24.96,24.98,96300.0,24.1784,24.217,24.13,24.1494,96300.0
2012-03-08 09:30:00,25.1,25.21,25.0,25.13,295200.0,24.2654,24.3717,24.1687,24.2944,295200.0
2012-03-08 10:00:00,25.13,25.16,25.08,25.1,58200.0,24.2944,24.3234,24.246,24.2654,58200.0
2012-03-08 10:30:00,25.1,25.36,25.1,25.36,30300.0,24.2654,24.5167,24.2654,24.5167,30300.0
2012-03-08 11:00:00,25.37,25.59,25.37,25.53,48600.0,24.5264,24.7391,24.5264,24.6811,48600.0
2012-03-08 11:30:00,25.52,25.52,25.48,25.5,48600.0,24.6714,24.6714,24.6327,24.6521,48600.0
2012-03-08 12:00:00,25.52,25.53,25.48,25.49,15900.0,24.6714,24.6811,24.6327,24.6424,15900.0
2012-03-08 12:30:00,25.49,25.55,25.49,25.53,26100.0,24.6424,24.7004,24.6424,24.6811,26100.0
2012-03-08 13:00:00,25.53,25.53,25.49,25.5,27300.0,24.6811,24.6811,24.6424,24.6521,27300.0
2012-03-08 13:30:00,25.49,25.56,25.49,25.54,26400.0,24.6424,24.7101,24.6424,24.6907,26400.0
2012-03-08 14:00:00,25.54,25.57,25.51,25.56,32700.0,24.6907,24.7197,24.6617,24.7101,32700.0
2012-03-08 14:30:00,25.55,25.56,25.52,25.53,26700.0,24.7004,24.7101,24.6714,24.6811,26700.0
2012-03-08 15:00:00,25.54,25.57,25.52,25.53,47100.0,24.6907,24.7197,24.6714,24.6811,47100.0
2012-03-08 15:30:00,25.54,25.58,25.48,25.49,123300.0,24.6907,24.7294,24.6327,24.6424,123300.0
2012-03-09 09:30:00,25.43,25.64,25.43,25.62,23700.0,24.5844,24.7874,24.5844,24.7681,23700.0
2012-03-09 10:00:00,25.61,25.72,25.6,25.71,12000.0,24.7584,24.8647,24.7487,24.8551,12000.0
2012-03-09 10:30:00,25.7,25.73,25.66,25.66,24000.0,24.8454,24.8744,24.8067,24.8067,24000.0
2012-03-09 11:00:00,25.67,25.7,25.65,25.65,14700.0,24.8164,24.8454,24.7971,24.7971,14700.0
2012-03-09 11:30:00,25.63,25.68,25.63,25.64,9900.0,24.7777,24.8261,24.7777,24.7874,9900.0
2012-03-09 12:00:00,25.65,25.66,25.65,25.66,1500.0,24.7971,24.8067,24.7971,24.8067,1500.0
2012-03-09 12:30:00,25.67,25.67,25.63,25.64,76800.0,24.8164,24.8164,24.7777,24.7874,76800.0
2012-03-09 13:00:00,25.62,25.64,25.56,25.58,7500.0,24.7681,24.7874,24.7101,24.7294,7500.0
2012-03-09 13:30:00,25.58,25.61,25.57,25.59,22200.0,24.7294,24.7584,24.7197,24.7391,22200.0
2012-03-09 14:00:00,25.61,25.63,25.57,25.63,55500.0,24.7584,24.7777,24.7197,24.7777,55500.0
2012-03-09 14:30:00,25.63,25.64,25.51,25.53,19500.0,24.7777,24.7874,24.6617,24.6811,19500.0
2012-03-09 15:00:00,25.56,25.58,25.54,25.57,18600.0,24.7101,24.7294,24.6907,24.7197,18600.0
2012-03-09 15:30:00,25.56,25.68,25.55,25.68,63000.0,24.7101,24.8261,24.7004,24.8261,63000.0
2012-03-12 09:30:00,25.64,25.74,25.64,25.69,41700.0,24.7874,24.8841,24.7874,24.8357,41700.0
2012-03-12 10:00:00,25.69,25.75,25.64,25.69,7800.0,24.8357,24.8938,24.7874,24.8357,7800.0
2012-03-12 10:30:00,25.66,25.67,25.63,25.64,11400.0,24.8067,24.8164,24.7777,24.7874,11400.0
2012-03-12 11:00:00,25.65,25.65,25.52,25.55,9600.0,24.7971,24.7971,24.6714,24.7004,9600.0
2012-03-12 11:30:00,25.54,25.61,25.54,25.56,6300.0,24.6907,24.7584,24.6907,24.7101,6300.0
2012-03-12 12:00:00,25.56,25.62,25.54,25.59,19200.0,24.7101,24.7681,24.6907,24.7391,19200.0
2012-03-12 12:30:00,25.59,25.59,25.53,25.54,14400.0,24.7391,24.7391,24.6811,24.6907,14400.0
2012-03-12 13:00:00,25.53,25.53,25.5,25.51,28500.0,24.6811,24.6811,24.6521,24.6617,28500.0
2012-03-12 13:30:00,25.51,25.58,25.51,25.54,21600.0,24.6617,24.7294,24.6617,24.6907,21600.0
2012-03-12 14:00:00,25.55,25.56,25.51,25.51,6300.0,24.7004,24.7101,24.6617,24.6617,6300.0
2012-03-12 14:30:00,25.52,25.55,25.51,25.55,7800.0,24.6714,24.7004,24.6617,24.7004,7800.0
2012-03-12 15:00:00,25.54,25.57,25.54,25.55,5700.0,24.6907,24.7197,24.6907,24.7004,5700.0
2012-03-12 15:30:00,25.54,25.55,25.5,25.55,23100.0,24.6907,24.7004,24.6521,24.7004,23100.0
2012-03-13 09:30:00,25.65,25.8,25.65,25.73,21600.0,24.7971,24.9421,24.7971,24.8744,21600.0
2012-03-13 10:00:00,25.73,25.73,25.63,25.65,63000.0,24.8744,24.8744,24.7777,24.7971,63000.0
2012-03-13 10:30:00,25.66,25.72,25.66,25.7,12900.0,24.8067,24.8647,24.8067,24.8454,12900.0
2012-03-13 11:00:00,25.67,25.67,25.62,25.62,67200.0,24.8164,24.8164,24.7681,24.7681,67200.0
2012-03-13 11:30:00,25.62,25.63,25.58,25.59,8100.0,24.7681,24.7777,24.7294,24.7391,8100.0
2012-03-13 12:00:00,25.61,25.66,25.61,25.63,12900.0,24.7584,24.8067,24.7584,24.7777,12900.0
2012-03-13 12:30:00,25.63,25.68,25.6,25.68,95700.0,24.7777,24.8261,24.7487,24.8261,95700.0
2012-03-13 13:00:00,25.66,25.74,25.66,25.73,114300.0,24.8067,24.8841,24.8067,24.8744,114300.0
2012-03-13 13:30:00,25.74,25.74,25.69,25.7,15900.0,24.8841,24.8841,24.8357,24.8454,15900.0
2012-03-13 14:00:00,25.7,25.74,25.66,25.69,63300.0,24.8454,24.8841,24.8067,24.8357,63300.0
2012-03-13 14:30:00,25.68,25.71,25.66,25.71,118500.0,24.8261,24.8551,24.8067,24.8551,118500.0
2012-03-13 15:00:00,25.71,25.86,25.7,25.82,48600.0,24.8551,25.0001,24.8454,24.9614,48600.0
2012-03-13 15:30:00,25.8,25.95,25.8,25.95,185400.0,24.9421,25.0871,24.9421,25.0871,185400.0
2012-03-14 09:30:00,25.93,25.93,25.81,25.92,67200.0,25.0678,25.0678,24.9518,25.0581,67200.0
2012-03-14 10:00:00,25.92,26.0,25.9,25.96,60000.0,25.0581,25.1354,25.0388,25.0968,60000.0
2012-03-14 10:30:00,25.99,25.99,25.91,25.91,40200.0,25.1258,25.1258,25.0484,25.0484,40200.0
2012-03-14 11:00:00,25.88,25.95,25.87,25.9,39000.0,25.0194,25.0871,25.0098,25.0388,39000.0
2012-03-14 11:30:00,25.87,25.89,25.85,25.88,83400.0,25.0098,25.0291,24.9904,25.0194,83400.0
2012-03-14 12:00:00,25.87,25.89,25.85,25.88,27300.0,25.0098,25.0291,24.9904,25.0194,27300.0
2012-03-14 12:30:00,25.87,25.92,25.87,25.91,3300.0,25.0098,25.0581,25.0098,25.0484,3300.0
2012-03-14 13:00:00,25.92,25.94,25.91,25.92,10200.0,25.0581,25.0774,25.0484,25.0581,10200.0
2012-03-14 13:30:00,25.91,25.91,25.74,25.75,8400.0,25.0484,25.0484,24.8841,24.8938,8400.0
2012-03-14 14:00:00,25.76,25.77,25.67,25.72,23700.0,24.9034,24.9131,24.8164,24.8647,23700.0
2012-03-14 14:30:00,25.72,25.78,25.7,25.77,52500.0,24.8647,24.9228,24.8454,24.9131,52500.0
2012-03-14 15:00:00,25.76,25.79,25.71,25.79,86400.0,24.9034,24.9324,24.8551,24.9324,86400.0
2012-03-14 15:30:00,25.81,25.81,25.78,25.8,26400.0,24.9518,24.9518,24.9228,24.9421,26400.0
2012-03-15 09:30:00,25.88,25.94,25.84,25.91,46800.0,25.0194,25.0774,24.9808,25.0484,46800.0
2012-03-15 10:00:00,25.9,26.04,25.82,25.98,20100.0,25.0388,25.1741,24.9614,25.1161,20100.0
2012-03-15 10:30:00,26.02,26.02,25.94,25.94,32100.0,25.1548,25.1548,25.0774,25.0774,32100.0
2012-03-15 11:00:00,25.96,26.01,25.93,25.99,8700.0,25.0968,25.1451,25.0678,25.1258,8700.0
2012-03-15 11:30:00,26.0,26.02,25.93,25.93,58200.0,25.1354,25.1548,25.0678,25.0678,58200.0
2012-03-15 12:00:00,25.97,26.02,25.96,26.02,10200.0,25.1064,25.1548,25.0968,25.1548,10200.0
2012-03-15 12:30:00,26.01,26.13,26.0,26.11,70800.0,25.1451,25.2611,25.1354,25.2418,70800.0
2012-03-15 13:00:00,26.1,26.11,26.02,26.02,11400.0,25.2321,25.2418,25.1548,25.1548,11400.0
2012-03-15 13:30:00,26.02,26.1,26.02,26.09,12900.0,25.1548,25.2321,25.1548,25.2224,12900.0
2012-03-15 14:00:00,26.08,26.12,26.06,26.11,31800.0,25.2128,25.2514,25.1934,25.2418,31800.0
2012-03-15 14:30:00,26.11,26.14,26.07,26.11,31500.0,25.2418,25.2708,25.2031,25.2418,31500.0
2012-03-15 15:00:00,26.11,26.15,26.1,26.12,41100.0,25.2418,25.2805,25.2321,25.2514,41100.0
2012-03-15 15:30:00,26.14,26.15,26.1,26.13,75600.0,25.2708,25.2805,25.2321,25.2611,75600.0
2012-03-16 09:30:00,26.27,26.27,26.1,26.13,36000.0,25.3965,25.3965,25.2321,25.2611,36000.0
2012-03-16 10:00:00,26.16,26.16,26.02,26.05,12300.0,25.2901,25.2901,25.1548,25.1838,12300.0
2012-03-16 10:30:00,26.06,26.17,26.06,26.12,6900.0,25.1934,25.2998,25.1934,25.2514,6900.0
2012-03-16 11:00:00,26.1,26.11,26.08,26.08,1500.0,25.2321,25.2418,25.2128,25.2128,1500.0
2012-03-16 11:30:00,26.03,26.04,26.01,26.01,14700.0,25.1644,25.1741,25.1451,25.1451,14700.0
2012-03-16 12:00:00,26.05,26.06,26.04,26.06,8700.0,25.1838,25.1934,25.1741,25.1934,8700.0
2012-03-16 12:30:00,26.05,26.09,26.05,26.08,14100.0,25.1838,25.2224,25.1838,25.2128,14100.0
2012-03-16 13:00:00,26.09,26.11,26.09,26.11,6000.0,25.2224,25.2418,25.2224,25.2418,6000.0
2012-03-16 13:30:00,26.09,26.13,26.09,26.13,6600.0,25.2224,25.2611,25.2224,25.2611,6600.0
2012-03-16 14:00:00,26.13,26.16,26.11,26.15,20700.0,25.2611,25.2901,25.2418,25.2805,20700.0
2012-03-16 14:30:00,26.13,26.15,26.12,26.12,34200.0,25.2611,25.2805,25.2514,25.2514,34200.0
2012-03-16 15:00:00,26.13,26.17,26.09,26.09,67800.0,25.2611,25.2998,25.2224,25.2224,67800.0
2012-03-16 15:30:00,26.09,26.16,26.09,26.16,20100.0,25.2224,25.2901,25.2224,25.2901,20100.0
2012-03-19 09:30:00,26.13,26.46,26.07,26.43,92400.0,25.2611,25.5801,25.2031,25.5511,92400.0
2012-03-19 10:00:00,26.41,26.41,26.22,26.26,153900.0,25.5318,25.5318,25.3481,25.3868,153900.0
2012-03-19 10:30:00,26.23,26.39,26.21,26.36,39300.0,25.3578,25.5125,25.3385,25.4835,39300.0
2012-03-19 11:00:00,26.36,26.37,26.28,26.32,33900.0,25.4835,25.4931,25.4061,25.4448,33900.0
2012-03-19 11:30:00,26.31,26.43,26.31,26.37,23700.0,25.4351,25.5511,25.4351,25.4931,23700.0
2012-03-19 12:00:00,26.37,26.4,26.36,26.4,66000.0,25.4931,25.5221,25.4835,25.5221,66000.0
2012-03-19 12:30:00,26.41,26.45,26.4,26.43,25200.0,25.5318,25.5705,25.5221,25.5511,25200.0
2012-03-19 13:00:00,26.43,26.49,26.43,26.48,23700.0,25.5511,25.6091,25.5511,25.5995,23700.0
2012-03-19 13:30:00,26.47,26.5,26.47,26.5,13800.0,25.5898,25.6188,25.5898,25.6188,13800.0
2012-03-19 14:00:00,26.5,26.57,26.5,26.56,15300.0,25.6188,25.6865,25.6188,25.6768,15300.0
2012-03-19 14:30:00,26.56,26.56,26.51,26.51,18300.0,25.6768,25.6768,25.6285,25.6285,18300.0
2012-03-19 15:00:00,26.5,26.54,26.5,26.5,214800.0,25.6188,25.6575,25.6188,25.6188,214800.0
2012-03-19 15:30:00,26.5,26.5,26.37,26.39,226500.0,25.6188,25.6188,25.4931,25.5125,226500.0
2012-03-20 09:30:00,26.25,26.26,26.12,26.2,270000.0,25.3771,25.3868,25.2514,25.3288,270000.0
2012-03-20 10:00:00,26.17,26.2,25.95,25.97,168000.0,25.2998,25.3288,25.0871,25.1064,168000.0
2012-03-20 10:30:00,25.97,25.98,25.87,25.97,48900.0,25.1064,25.1161,25.0098,25.1064,48900.0
2012-03-20 11:00:00,25.97,26.02,25.95,26.01,69000.0,25.1064,25.1548,25.0871,25.1451,69000.0
2012-03-20 11:30:00,26.01,26.01,25.9,25.93,82200.0,25.1451,25.1451,25.0388,25.0678,82200.0
2012-03-20 12:00:00,25.93,25.98,25.92,25.94,17700.0,25.0678,25.1161,25.0581,25.0774,17700.0
2012-03-20 12:30:00,25.93,25.97,25.92,25.97,5700.0,25.0678,25.1064,25.0581,25.1064,5700.0
2012-03-20 13:00:00,25.96,26.05,25.96,25.98,9600.0,25.0968,25.1838,25.0968,25.1161,9600.0
2012-03-20 13:30:00,25.99,26.01,25.98,25.98,49500.0,25.1258,25.1451,25.1161,25.1161,49500.0
2012-03-20 14:00:00,25.98,26.06,25.94,26.03,10200.0,25.1161,25.1934,25.0774,25.1644,10200.0
2012-03-20 14:30:00,26.02,26.03,25.99,26.01,23700.0,25.1548,25.1644,25.1258,25.1451,23700.0
2012-03-20 15:00:00,26.02,26.03,25.99,26.0,48900.0,25.1548,25.1644,25.1258,25.1354,48900.0
2012-03-20 15:30:00,25.99,26.03,25.92,25.93,35400.0,25.1258,25.1644,25.0581,25.0678,35400.0
2012-03-21 09:30:00,25.92,26.09,25.9,26.01,38100.0,25.0581,25.2224,25.0388,25.1451,38100.0
2012-03-21 10:00:00,26.02,26.02,25.91,25.94,49800.0,25.1548,25.1548,25.0484,25.0774,49800.0
2012-03-21 10:30:00,25.95,26.02,25.95,25.97,3600.0,25.0871,25.1548,25.0871,25.1064,3600.0
2012-03-21 11:00:00,25.94,26.04,25.94,26.04,1800.0,25.0774,25.1741,25.0774,25.1741,1800.0
2012-03-21 11:30:00,26.11,26.11,26.09,26.1,4200.0,25.2418,25.2418,25.2224,25.2321,4200.0
2012-03-21 12:00:00,26.12,26.21,26.12,26.21,24900.0,25.2514,25.3385,25.2514,25.3385,24900.0
2012-03-21 12:30:00,26.21,26.21,26.15,26.19,6300.0,25.3385,25.3385,25.2805,25.3191,6300.0
2012-03-21 13:00:00,26.16,26.17,26.1,26.11,16800.0,25.2901,25.2998,25.2321,25.2418,16800.0
2012-03-21 13:30:00,26.14,26.14,26.1,26.13,2400.0,25.2708,25.2708,25.2321,25.2611,2400.0
2012-03-21 14:00:00,26.16,26.17,26.13,26.14,6900.0,25.2901,25.2998,25.2611,25.2708,6900.0
2012-03-21 14:30:00,26.13,26.17,26.13,26.17,7800.0,25.2611,25.2998,25.2611,25.2998,7800.0
2012-03-21 15:00:00,26.16,26.25,26.16,26.17,8400.0,25.2901,25.3771,25.2901,25.2998,8400.0
2012-03-21 15:30:00,26.18,26.21,26.12,26.14,8700.0,25.3095,25.3385,25.2514,25.2708,8700.0
2012-03-22 09:30:00,25.92,25.92,25.83,25.9,52800.0,25.0581,25.0581,24.9711,25.0388,52800.0
2012-03-22 10:00:00,25.87,25.9,25.83,25.83,6300.0,25.0098,25.0388,24.9711,24.9711,6300.0
2012-03-22 10:30:00,25.8,25.8,25.74,25.74,94500.0,24.9421,24.9421,24.8841,24.8841,94500.0
2012-03-22 11:00:00,25.74,25.79,25.72,25.76,36900.0,24.8841,24.9324,24.8647,24.9034,36900.0
2012-03-22 11:30:00,25.76,25.82,25.74,25.77,65100.0,24.9034,24.9614,24.8841,24.9131,65100.0
2012-03-22 12:00:00,25.82,25.85,25.8,25.85,37500.0,24.9614,24.9904,24.9421,24.9904,37500.0
2012-03-22 12:30:00,25.84,25.88,25.83,25.88,2700.0,24.9808,25.0194,24.9711,25.0194,2700.0
2012-03-22 13:00:00,25.9,25.91,25.87,25.88,8400.0,25.0388,25.0484,25.0098,25.0194,8400.0
2012-03-22 13:30:00,25.91,25.94,25.91,25.93,5400.0,25.0484,25.0774,25.0484,25.0678,5400.0
2012-03-22 14:00:00,25.93,25.97,25.91,25.97,22800.0,25.0678,25.1064,25.0484,25.1064,22800.0
2012-03-22 14:30:00,25.97,25.99,25.96,25.96,6600.0,25.1064,25.1258,25.0968,25.0968,6600.0
2012-03-22 15:00:00,25.93,25.96,25.89,25.96,9600.0,25.0678,25.0968,25.0291,25.0968,9600.0
2012-03-22 15:30:00,25.97,26.04,25.96,26.01,33300.0,25.1064,25.1741,25.0968,25.1451,33300.0
2012-03-23 09:30:00,25.99,26.11,25.99,26.02,4500.0,25.1258,25.2418,25.1258,25.1548,4500.0
2012-03-23 10:00:00,26.0,26.0,25.92,25.92,3000.0,25.1354,25.1354,25.0581,25.0581,3000.0
2012-03-23 10:30:00,25.98,25.99,25.96,25.99,3900.0,25.1161,25.1258,25.0968,25.1258,3900.0
2012-03-23 11:00:00,26.0,26.03,25.96,26.03,6000.0,25.1354,25.1644,25.0968,25.1644,6000.0
2012-03-23 11:30:00,26.04,26.07,26.02,26.02,6900.0,25.1741,25.2031,25.1548,25.1548,6900.0
2012-03-23 12:00:00,26.03,26.03,26.01,26.01,600.0,25.1644,25.1644,25.1451,25.1451,600.0
2012-03-23 12:30:00,26.01,26.04,26.01,26.04,1800.0,25.1451,25.1741,25.1451,25.1741,1800.0
2012-03-23 13:00:00,26.02,26.07,26.02,26.07,33900.0,25.1548,25.2031,25.1548,25.2031,33900.0
2012-03-23 13:30:00,26.09,26.09,26.04,26.06,14700.0,25.2224,25.2224,25.1741,25.1934,14700.0
2012-03-23 14:00:00,26.06,26.11,26.06,26.11,1800.0,25.1934,25.2418,25.1934,25.2418,1800.0
2012-03-23 14:30:00,26.12,26.14,26.12,26.13,4800.0,25.2514,25.2708,25.2514,25.2611,4800.0
2012-03-23 15:00:00,26.13,26.13,26.08,26.11,13200.0,25.2611,25.2611,25.2128,25.2418,13200.0
2012-03-23 15:30:00,26.12,26.17,26.12,26.15,62700.0,25.2514,25.2998,25.2514,25.2805,62700.0
2012-03-26 09:30:00,26.36,26.52,26.18,26.51,20100.0,25.4835,25.6381,25.3095,25.6285,20100.0
2012-03-26 10:00:00,26.5,26.58,26.45,26.54,10500.0,25.6188,25.6962,25.5705,25.6575,10500.0
2012-03-26 10:30:00,26.53,26.62,26.53,26.62,13500.0,25.6478,25.7348,25.6478,25.7348,13500.0
2012-03-26 11:00:00,26.6,26.67,26.6,26.67,8100.0,25.7155,25.7832,25.7155,25.7832,8100.0
2012-03-26 11:30:00,26.67,26.7,26.67,26.67,12000.0,25.7832,25.8122,25.7832,25.7832,12000.0
2012-03-26 12:00:00,26.7,26.73,26.7,26.72,8100.0,25.8122,25.8412,25.8122,25.8315,8100.0
2012-03-26 12:30:00,26.7,26.7,26.6,26.65,77100.0,25.8122,25.8122,25.7155,25.7638,77100.0
2012-03-26 13:00:00,26.64,26.73,26.63,26.73,31800.0,25.7542,25.8412,25.7445,25.8412,31800.0
2012-03-26 13:30:00,26.74,26.78,26.73,26.78,123000.0,25.8508,25.8895,25.8412,25.8895,123000.0
2012-03-26 14:00:00,26.78,26.81,26.77,26.8,21000.0,25.8895,25.9185,25.8798,25.9088,21000.0
2012-03-26 14:30:00,26.8,26.82,26.77,26.82,17700.0,25.9088,25.9282,25.8798,25.9282,17700.0
2012-03-26 15:00:00,26.81,26.83,26.79,26.81,85800.0,25.9185,25.9378,25.8992,25.9185,85800.0
2012-03-26 15:30:00,26.8,26.81,26.74,26.79,184200.0,25.9088,25.9185,25.8508,25.8992,184200.0
2012-03-27 09:30:00,26.78,26.9,26.78,26.9,15300.0,25.8895,26.0055,25.8895,26.0055,15300.0
2012-03-27 10:00:00,26.9,26.9,26.8,26.8,8400.0,26.0055,26.0055,25.9088,25.9088,8400.0
2012-03-27 10:30:00,26.82,26.84,26.72,26.72,24300.0,25.9282,25.9475,25.8315,25.8315,24300.0
2012-03-27 11:00:00,26.73,26.79,26.73,26.75,57300.0,25.8412,25.8992,25.8412,25.8605,57300.0
2012-03-27 11:30:00,26.75,26.75,26.7,26.7,1500.0,25.8605,25.8605,25.8122,25.8122,1500.0
2012-03-27 12:00:00,26.69,26.69,26.63,26.63,17400.0,25.8025,25.8025,25.7445,25.7445,17400.0
2012-03-27 12:30:00,26.66,26.69,26.64,26.69,11700.0,25.7735,25.8025,25.7542,25.8025,11700.0
2012-03-27 13:00:00,26.71,26.72,26.67,26.68,3600.0,25.8218,25.8315,25.7832,25.7928,3600.0
2012-03-27 13:30:00,26.68,26.68,26.66,26.66,5700.0,25.7928,25.7928,25.7735,25.7735,5700.0
2012-03-27 14:00:00,26.67,26.7,26.65,26.66,17100.0,25.7832,25.8122,25.7638,25.7735,17100.0
2012-03-27 14:30:00,26.66,26.69,26.64,26.65,18300.0,25.7735,25.8025,25.7542,25.7638,18300.0
2012-03-27 15:00:00,26.67,26.69,26.67,26.67,12300.0,25.7832,25.8025,25.7832,25.7832,12300.0
2012-03-27 15:30:00,26.65,26.66,26.55,26.55,77700.0,25.7638,25.7735,25.6671,25.6671,77700.0
2012-03-28 09:30:00,26.98,27.3,26.98,27.13,179700.0,26.0829,26.3922,26.0829,26.2279,179700.0
2012-03-28 10:00:00,27.15,27.15,26.95,26.96,20700.0,26.2472,26.2472,26.0538,26.0635,20700.0
2012-03-28 10:30:00,26.95,26.96,26.71,26.72,66000.0,26.0538,26.0635,25.8218,25.8315,66000.0
2012-03-28 11:00:00,26.72,26.77,26.71,26.71,37500.0,25.8315,25.8798,25.8218,25.8218,37500.0
2012-03-28 11:30:00,26.69,26.69,26.44,26.49,22500.0,25.8025,25.8025,25.5608,25.6091,22500.0
2012-03-28 12:00:00,26.5,26.55,26.45,26.55,24900.0,25.6188,25.6671,25.5705,25.6671,24900.0
2012-03-28 12:30:00,26.54,26.54,26.45,26.48,7200.0,25.6575,25.6575,25.5705,25.5995,7200.0
2012-03-28 13:00:00,26.48,26.49,26.43,26.45,8100.0,25.5995,25.6091,25.5511,25.5705,8100.0
2012-03-28 13:30:00,26.46,26.46,26.41,26.46,18600.0,25.5801,25.5801,25.5318,25.5801,18600.0
2012-03-28 14:00:00,26.46,26.47,26.41,26.46,9300.0,25.5801,25.5898,25.5318,25.5801,9300.0
2012-03-28 14:30:00,26.47,26.56,26.47,26.56,10500.0,25.5898,25.6768,25.5898,25.6768,10500.0
2012-03-28 15:00:00,26.59,26.65,26.57,26.65,13200.0,25.7058,25.7638,25.6865,25.7638,13200.0
2012-03-28 15:30:00,26.66,26.77,26.66,26.77,56400.0,25.7735,25.8798,25.7735,25.8798,56400.0
2012-03-29 09:30:00,26.6,26.64,26.51,26.6,29100.0,25.7155,25.7542,25.6285,25.7155,29100.0
2012-03-29 10:00:00,26.62,26.65,26.6,26.65,6300.0,25.7348,25.7638,25.7155,25.7638,6300.0
2012-03-29 10:30:00,26.59,26.62,26.56,26.61,36600.0,25.7058,25.7348,25.6768,25.7252,36600.0
2012-03-29 11:00:00,26.63,26.63,26.54,26.54,14400.0,25.7445,25.7445,25.6575,25.6575,14400.0
2012-03-29 11:30:00,26.48,26.53,26.46,26.53,8100.0,25.5995,25.6478,25.5801,25.6478,8100.0
2012-03-29 12:00:00,26.52,26.53,26.5,26.5,68400.0,25.6381,25.6478,25.6188,25.6188,68400.0
2012-03-29 12:30:00,26.5,26.56,26.48,26.56,100200.0,25.6188,25.6768,25.5995,25.6768,100200.0
2012-03-29 13:00:00,26.54,26.54,26.46,26.48,4500.0,25.6575,25.6575,25.5801,25.5995,4500.0
2012-03-29 13:30:00,26.49,26.49,26.45,26.49,33000.0,25.6091,25.6091,25.5705,25.6091,33000.0
2012-03-29 14:00:00,26.52,26.57,26.49,26.55,20700.0,25.6381,25.6865,25.6091,25.6671,20700.0
2012-03-29 14:30:00,26.59,26.64,26.59,26.63,44700.0,25.7058,25.7542,25.7058,25.7445,44700.0
2012-03-29 15:00:00,26.62,26.72,26.6,26.69,47100.0,25.7348,25.8315,25.7155,25.8025,47100.0
2012-03-29 15:30:00,26.72,26.8,26.71,26.71,14700.0,25.8315,25.9088,25.8218,25.8218,14700.0
2012-03-30 09:30:00,26.85,27.01,26.85,26.96,16500.0,25.9572,26.1119,25.9572,26.0635,16500.0
2012-03-30 10:00:00,26.95,26.95,26.86,26.87,5400.0,26.0538,26.0538,25.9668,25.9765,5400.0
2012-03-30 10:30:00,26.84,26.84,26.68,26.69,96600.0,25.9475,25.9475,25.7928,25.8025,96600.0
2012-03-30 11:00:00,26.76,26.83,26.75,26.81,13800.0,25.8702,25.9378,25.8605,25.9185,13800.0
2012-03-30 11:30:00,26.82,26.91,26.81,26.88,10500.0,25.9282,26.0152,25.9185,25.9862,10500.0
2012-03-30 12:00:00,26.91,26.91,26.84,26.84,12900.0,26.0152,26.0152,25.9475,25.9475,12900.0
2012-03-30 12:30:00,26.84,26.88,26.79,26.79,11700.0,25.9475,25.9862,25.8992,25.8992,11700.0
2012-03-30 13:00:00,26.79,26.84,26.79,26.83,9300.0,25.8992,25.9475,25.8992,25.9378,9300.0
2012-03-30 13:30:00,26.82,26.82,26.79,26.8,5700.0,25.9282,25.9282,25.8992,25.9088,5700.0
2012-03-30 14:00:00,26.81,26.88,26.81,26.86,12300.0,25.9185,25.9862,25.9185,25.9668,12300.0
2012-03-30 14:30:00,26.85,26.88,26.84,26.84,15000.0,25.9572,25.9862,25.9475,25.9475,15000.0
2012-03-30 15:00:00,26.85,26.86,26.81,26.85,54900.0,25.9572,25.9668,25.9185,25.9572,54900.0
2012-03-30 15:30:00,26.85,26.91,26.81,26.82,43800.0,25.9572,26.0152,25.9185,25.9282,43800.0
2012-04-02 09:30:00,26.73,26.73,26.58,26.6,179400.0,25.8412,25.8412,25.6962,25.7155,179400.0
2012-04-02 10:00:00,26.63,26.87,26.63,26.85,46800.0,25.7445,25.9765,25.7445,25.9572,46800.0
2012-04-02 10:30:00,26.88,26.91,26.85,26.89,14100.0,25.9862,26.0152,25.9572,25.9958,14100.0
2012-04-02 11:00:00,26.89,26.97,26.86,26.91,13800.0,25.9958,26.0732,25.9668,26.0152,13800.0
2012-04-02 11:30:00,26.91,26.98,26.89,26.96,31800.0,26.0152,26.0829,25.9958,26.0635,31800.0
2012-04-02 12:00:00,26.94,26.96,26.91,26.96,9000.0,26.0442,26.0635,26.0152,26.0635,9000.0
2012-04-02 12:30:00,26.95,27.03,26.95,27.01,9300.0,26.0538,26.1312,26.0538,26.1119,9300.0
2012-04-02 13:00:00,27.0,27.01,26.99,27.0,1800.0,26.1022,26.1119,26.0925,26.1022,1800.0
2012-04-02 13:30:00,27.03,27.04,27.0,27.03,9000.0,26.1312,26.1409,26.1022,26.1312,9000.0
2012-04-02 14:00:00,27.04,27.07,27.04,27.05,8100.0,26.1409,26.1699,26.1409,26.1505,8100.0
2012-04-02 14:30:00,27.05,27.1,27.05,27.1,18300.0,26.1505,26.1989,26.1505,26.1989,18300.0
2012-04-02 15:00:00,27.09,27.09,27.06,27.09,9900.0,26.1892,26.1892,26.1602,26.1892,9900.0
2012-04-02 15:30:00,27.06,27.09,26.99,27.08,104700.0,26.1602,26.1892,26.0925,26.1795,104700.0
2012-04-03 09:30:00,27.09,27.22,27.02,27.2,82800.0,26.1892,26.3149,26.1215,26.2955,82800.0
2012-04-03 10:00:00,27.32,27.32,27.22,27.22,5100.0,26.4115,26.4115,26.3149,26.3149,5100.0
2012-04-03 10:30:00,27.33,27.37,27.33,27.34,5700.0,26.4212,26.4599,26.4212,26.4309,5700.0
2012-04-03 11:00:00,27.33,27.34,27.31,27.31,12600.0,26.4212,26.4309,26.4019,26.4019,12600.0
2012-04-03 11:30:00,27.3,27.32,27.28,27.3,5100.0,26.3922,26.4115,26.3729,26.3922,5100.0
2012-04-03 12:00:00,27.25,27.31,27.23,27.31,3900.0,26.3439,26.4019,26.3245,26.4019,3900.0
2012-04-03 12:30:00,27.3,27.3,27.28,27.3,4800.0,26.3922,26.3922,26.3729,26.3922,4800.0
2012-04-03 13:00:00,27.3,27.3,27.25,27.27,3600.0,26.3922,26.3922,26.3439,26.3632,3600.0
2012-04-03 13:30:00,27.26,27.3,27.22,27.3,3000.0,26.3535,26.3922,26.3149,26.3922,3000.0
2012-04-03 14:00:00,27.29,27.29,27.14,27.15,10500.0,26.3825,26.3825,26.2375,26.2472,10500.0
2012-04-03 14:30:00,27.14,27.15,27.07,27.13,20400.0,26.2375,26.2472,26.1699,26.2279,20400.0
2012-04-03 15:00:00,27.11,27.2,27.11,27.16,8700.0,26.2085,26.2955,26.2085,26.2569,8700.0
2012-04-03 15:30:00,27.14,27.29,27.14,27.28,60600.0,26.2375,26.3825,26.2375,26.3729,60600.0
2012-04-04 09:30:00,27.04,27.04,26.86,26.89,94800.0,26.1409,26.1409,25.9668,25.9958,94800.0
2012-04-04 10:00:00,26.88,26.89,26.74,26.79,12300.0,25.9862,25.9958,25.8508,25.8992,12300.0
2012-04-04 10:30:00,26.78,26.81,26.6,26.6,38100.0,25.8895,25.9185,25.7155,25.7155,38100.0
2012-04-04 11:00:00,26.63,26.67,26.61,26.61,7200.0,25.7445,25.7832,25.7252,25.7252,7200.0
2012-04-04 11:30:00,26.63,26.64,26.58,26.58,6000.0,25.7445,25.7542,25.6962,25.6962,6000.0
2012-04-04 12:00:00,26.59,26.65,26.59,26.63,13800.0,25.7058,25.7638,25.7058,25.7445,13800.0
2012-04-04 12:30:00,26.63,26.63,26.6,26.6,2400.0,25.7445,25.7445,25.7155,25.7155,2400.0
2012-04-04 13:00:00,26.59,26.59,26.5,26.5,6300.0,25.7058,25.7058,25.6188,25.6188,6300.0
2012-04-04 13:30:00,26.48,26.54,26.48,26.54,24000.0,25.5995,25.6575,25.5995,25.6575,24000.0
2012-04-04 14:00:00,26.55,26.55,26.48,26.5,35700.0,25.6671,25.6671,25.5995,25.6188,35700.0
2012-04-04 14:30:00,26.49,26.57,26.48,26.55,66300.0,25.6091,25.6865,25.5995,25.6671,66300.0
2012-04-04 15:00:00,26.55,26.63,26.54,26.63,198600.0,25.6671,25.7445,25.6575,25.7445,198600.0
2012-04-04 15:30:00,26.64,26.72,26.64,26.7,369900.0,25.7542,25.8315,25.7542,25.8122,369900.0
2012-04-05 09:30:00,26.52,26.64,26.52,26.52,11400.0,25.6381,25.7542,25.6381,25.6381,11400.0
2012-04-05 10:00:00,26.52,26.6,26.52,26.6,17700.0,25.6381,25.7155,25.6381,25.7155,17700.0
2012-04-05 10:30:00,26.57,26.79,26.55,26.76,21000.0,25.6865,25.8992,25.6671,25.8702,21000.0
2012-04-05 11:00:00,26.83,26.83,26.77,26.77,6900.0,25.9378,25.9378,25.8798,25.8798,6900.0
2012-04-05 11:30:00,26.82,26.83,26.79,26.8,6000.0,25.9282,25.9378,25.8992,25.9088,6000.0
2012-04-05 12:00:00,26.83,26.88,26.82,26.88,6900.0,25.9378,25.9862,25.9282,25.9862,6900.0
2012-04-05 12:30:00,26.88,26.9,26.86,26.86,1200.0,25.9862,26.0055,25.9668,25.9668,1200.0
2012-04-05 13:00:00,26.93,26.93,26.87,26.9,3600.0,26.0345,26.0345,25.9765,26.0055,3600.0
2012-04-05 13:30:00,26.87,26.88,26.81,26.88,44700.0,25.9765,25.9862,25.9185,25.9862,44700.0
2012-04-05 14:00:00,26.9,26.93,26.87,26.89,12900.0,26.0055,26.0345,25.9765,25.9958,12900.0
2012-04-05 14:30:00,26.89,26.9,26.89,26.9,1800.0,25.9958,26.0055,25.9958,26.0055,1800.0
2012-04-05 15:00:00,26.9,26.91,26.85,26.88,2400.0,26.0055,26.0152,25.9572,25.9862,2400.0
2012-04-05 15:30:00,26.87,26.99,26.86,26.9,26100.0,25.9765,26.0925,25.9668,26.0055,26100.0
2012-04-09 09:30:00,26.51,26.51,26.22,26.22,58800.0,25.6285,25.6285,25.3481,25.3481,58800.0
2012-04-09 10:00:00,26.23,26.3,26.23,26.26,71400.0,25.3578,25.4255,25.3578,25.3868,71400.0
2012-04-09 10:30:00,26.27,26.32,26.26,26.32,9000.0,25.3965,25.4448,25.3868,25.4448,9000.0
2012-04-09 11:00:00,26.3,26.3,26.1,26.1,12300.0,25.4255,25.4255,25.2321,25.2321,12300.0
2012-04-09 11:30:00,26.12,26.16,26.11,26.15,34200.0,25.2514,25.2901,25.2418,25.2805,34200.0
2012-04-09 12:00:00,26.15,26.16,26.11,26.11,7200.0,25.2805,25.2901,25.2418,25.2418,7200.0
2012-04-09 12:30:00,26.13,26.15,26.12,26.15,56100.0,25.2611,25.2805,25.2514,25.2805,56100.0
2012-04-09 13:00:00,26.15,26.15,26.08,26.08,24300.0,25.2805,25.2805,25.2128,25.2128,24300.0
2012-04-09 13:30:00,26.06,26.15,26.06,26.15,14400.0,25.1934,25.2805,25.1934,25.2805,14400.0
2012-04-09 14:00:00,26.13,26.13,26.08,26.09,12300.0,25.2611,25.2611,25.2128,25.2224,12300.0
2012-04-09 14:30:00,26.09,26.19,26.09,26.19,22500.0,25.2224,25.3191,25.2224,25.3191,22500.0
2012-04-09 15:00:00,26.18,26.18,26.13,26.13,27900.0,25.3095,25.3095,25.2611,25.2611,27900.0
2012-04-09 15:30:00,26.13,26.16,26.09,26.11,29700.0,25.2611,25.2901,25.2224,25.2418,29700.0
2012-04-10 09:30:00,26.07,26.09,25.97,26.01,54900.0,25.2031,25.2224,25.1064,25.1451,54900.0
2012-04-10 10:00:00,26.01,26.05,25.8,25.83,127500.0,25.1451,25.1838,24.9421,24.9711,127500.0
2012-04-10 10:30:00,25.82,25.83,25.72,25.74,35100.0,24.9614,24.9711,24.8647,24.8841,35100.0
2012-04-10 11:00:00,25.74,25.81,25.66,25.69,86700.0,24.8841,24.9518,24.8067,24.8357,86700.0
2012-04-10 11:30:00,25.68,25.68,25.46,25.48,35100.0,24.8261,24.8261,24.6134,24.6327,35100.0
2012-04-10 12:00:00,25.51,25.51,25.36,25.36,102000.0,24.6617,24.6617,24.5167,24.5167,102000.0
2012-04-10 12:30:00,25.36,25.36,25.24,25.26,88500.0,24.5167,24.5167,24.4007,24.42,88500.0
2012-04-10 13:00:00,25.26,25.28,25.17,25.21,109200.0,24.42,24.4394,24.333,24.3717,109200.0
2012-04-10 13:30:00,25.2,25.24,25.14,25.18,135300.0,24.362,24.4007,24.304,24.3427,135300.0
2012-04-10 14:00:00,25.16,25.19,25.14,25.19,77400.0,24.3234,24.3524,24.304,24.3524,77400.0
2012-04-10 14:30:00,25.19,25.2,25.12,25.15,142800.0,24.3524,24.362,24.2847,24.3137,142800.0
2012-04-10 15:00:00,25.17,25.17,25.08,25.1,47100.0,24.333,24.333,24.246,24.2654,47100.0
2012-04-10 15:30:00,25.09,25.18,25.09,25.13,91200.0,24.2557,24.3427,24.2557,24.2944,91200.0
2012-04-11 09:30:00,25.44,25.53,25.32,25.52,35700.0,24.5941,24.6811,24.478,24.6714,35700.0
2012-04-11 10:00:00,25.55,25.6,25.54,25.58,154200.0,24.7004,24.7487,24.6907,24.7294,154200.0
2012-04-11 10:30:00,25.57,25.64,25.57,25.6,18300.0,24.7197,24.7874,24.7197,24.7487,18300.0
2012-04-11 11:00:00,25.59,25.59,25.44,25.44,25500.0,24.7391,24.7391,24.5941,24.5941,25500.0
2012-04-11 11:30:00,25.44,25.47,25.44,25.46,87900.0,24.5941,24.6231,24.5941,24.6134,87900.0
2012-04-11 12:00:00,25.46,25.47,25.44,25.46,46500.0,24.6134,24.6231,24.5941,24.6134,46500.0
2012-04-11 12:30:00,25.46,25.46,25.42,25.45,34200.0,24.6134,24.6134,24.5747,24.6037,34200.0
2012-04-11 13:00:00,25.43,25.45,25.41,25.42,17700.0,24.5844,24.6037,24.5651,24.5747,17700.0
2012-04-11 13:30:00,25.42,25.42,25.39,25.42,9900.0,24.5747,24.5747,24.5457,24.5747,9900.0
2012-04-11 14:00:00,25.42,25.42,25.36,25.37,16800.0,24.5747,24.5747,24.5167,24.5264,16800.0
2012-04-11 14:30:00,25.34,25.35,25.3,25.35,30000.0,24.4974,24.5071,24.4587,24.5071,30000.0
2012-04-11 15:00:00,25.35,25.36,25.32,25.35,7500.0,24.5071,24.5167,24.478,24.5071,7500.0
2012-04-11 15:30:00,25.34,25.4,25.34,25.38,46500.0,24.4974,24.5554,24.4974,24.5361,46500.0
2012-04-12 09:30:00,25.47,25.58,25.46,25.53,145500.0,24.6231,24.7294,24.6134,24.6811,145500.0
2012-04-12 10:00:00,25.53,25.53,25.37,25.37,43800.0,24.6811,24.6811,24.5264,24.5264,43800.0
2012-04-12 10:30:00,25.37,25.46,25.37,25.45,145200.0,24.5264,24.6134,24.5264,24.6037,145200.0
2012-04-12 11:00:00,25.46,25.57,25.46,25.53,93900.0,24.6134,24.7197,24.6134,24.6811,93900.0
2012-04-12 11:30:00,25.53,25.57,25.53,25.56,70200.0,24.6811,24.7197,24.6811,24.7101,70200.0
2012-04-12 12:00:00,25.55,25.56,25.5,25.55,50400.0,24.7004,24.7101,24.6521,24.7004,50400.0
2012-04-12 12:30:00,25.54,25.6,25.53,25.56,68100.0,24.6907,24.7487,24.6811,24.7101,68100.0
2012-04-12 13:00:00,25.56,25.58,25.54,25.54,12900.0,24.7101,24.7294,24.6907,24.6907,12900.0
2012-04-12 13:30:00,25.54,25.55,25.48,25.51,54000.0,24.6907,24.7004,24.6327,24.6617,54000.0
2012-04-12 14:00:00,25.51,25.52,25.49,25.51,72600.0,24.6617,24.6714,24.6424,24.6617,72600.0
2012-04-12 14:30:00,25.51,25.55,25.5,25.52,161400.0,24.6617,24.7004,24.6521,24.6714,161400.0
2012-04-12 15:00:00,25.53,25.54,25.49,25.49,36600.0,24.6811,24.6907,24.6424,24.6424,36600.0
2012-04-12 15:30:00,25.51,25.53,25.45,25.45,117600.0,24.6617,24.6811,24.6037,24.6037,117600.0
2012-04-13 09:30:00,25.37,25.37,25.1,25.1,11400.0,24.5264,24.5264,24.2654,24.2654,11400.0
2012-04-13 10:00:00,25.07,25.07,24.9,24.92,202500.0,24.2364,24.2364,24.072,24.0914,202500.0
2012-04-13 10:30:00,24.94,24.94,24.82,24.82,190500.0,24.1107,24.1107,23.9947,23.9947,190500.0
2012-04-13 11:00:00,24.83,24.89,24.83,24.86,22500.0,24.0043,24.0623,24.0043,24.0333,22500.0
2012-04-13 11:30:00,24.85,24.92,24.84,24.88,11400.0,24.0237,24.0914,24.014,24.0527,11400.0
2012-04-13 12:00:00,24.9,24.9,24.86,24.87,27900.0,24.072,24.072,24.0333,24.043,27900.0
2012-04-13 12:30:00,24.88,24.88,24.84,24.86,5400.0,24.0527,24.0527,24.014,24.0333,5400.0
2012-04-13 13:00:00,24.85,24.9,24.85,24.89,14100.0,24.0237,24.072,24.0237,24.0623,14100.0
2012-04-13 13:30:00,24.92,24.97,24.92,24.93,9900.0,24.0914,24.1397,24.0914,24.101,9900.0
2012-04-13 14:00:00,24.94,24.94,24.86,24.86,34200.0,24.1107,24.1107,24.0333,24.0333,34200.0
2012-04-13 14:30:00,24.87,24.9,24.86,24.86,3900.0,24.043,24.072,24.0333,24.0333,3900.0
2012-04-13 15:00:00,24.88,24.95,24.88,24.91,68100.0,24.0527,24.1204,24.0527,24.0817,68100.0
2012-04-13 15:30:00,24.93,24.93,24.85,24.88,46200.0,24.101,24.101,24.0237,24.0527,46200.0
2012-04-16 09:30:00,24.94,24.99,24.55,24.57,35400.0,24.1107,24.159,23.7337,23.753,35400.0
2012-04-16 10:00:00,24.55,24.55,24.28,24.36,199500.0,23.7337,23.7337,23.4726,23.55,199500.0
2012-04-16 10:30:00,24.34,24.58,24.34,24.54,11100.0,23.5306,23.7627,23.5306,23.724,11100.0
2012-04-16 11:00:00,24.54,24.61,24.54,24.61,17400.0,23.724,23.7917,23.724,23.7917,17400.0
2012-04-16 11:30:00,24.56,24.59,24.49,24.5,125700.0,23.7433,23.7723,23.6756,23.6853,125700.0
2012-04-16 12:00:00,24.54,24.56,24.44,24.45,72300.0,23.724,23.7433,23.6273,23.637,72300.0
2012-04-16 12:30:00,24.45,24.56,24.44,24.56,50700.0,23.637,23.7433,23.6273,23.7433,50700.0
2012-04-16 13:00:00,24.54,24.55,24.51,24.55,18600.0,23.724,23.7337,23.695,23.7337,18600.0
2012-04-16 13:30:00,24.55,24.7,24.55,24.65,68400.0,23.7337,23.8787,23.7337,23.8303,68400.0
2012-04-16 14:00:00,24.65,24.66,24.63,24.63,2400.0,23.8303,23.84,23.811,23.811,2400.0
2012-04-16 14:30:00,24.66,24.73,24.66,24.69,96300.0,23.84,23.9077,23.84,23.869,96300.0
2012-04-16 15:00:00,24.64,24.66,24.61,24.61,28500.0,23.8207,23.84,23.7917,23.7917,28500.0
2012-04-16 15:30:00,24.61,24.66,24.58,24.66,207900.0,23.7917,23.84,23.7627,23.84,207900.0
2012-04-17 09:30:00,24.81,25.08,24.8,25.08,12300.0,23.985,24.246,23.9753,24.246,12300.0
2012-04-17 10:00:00,25.1,25.12,24.99,25.09,37200.0,24.2654,24.2847,24.159,24.2557,37200.0
2012-04-17 10:30:00,25.12,25.17,25.09,25.15,17100.0,24.2847,24.333,24.2557,24.3137,17100.0
2012-04-17 11:00:00,25.16,25.26,25.16,25.2,15000.0,24.3234,24.42,24.3234,24.362,15000.0
2012-04-17 11:30:00,25.2,25.23,25.18,25.18,6300.0,24.362,24.391,24.3427,24.3427,6300.0
2012-04-17 12:00:00,25.19,25.22,25.17,25.2,4200.0,24.3524,24.3814,24.333,24.362,4200.0
2012-04-17 12:30:00,25.21,25.23,25.17,25.17,8700.0,24.3717,24.391,24.333,24.333,8700.0
2012-04-17 13:00:00,25.17,25.2,25.17,25.18,43800.0,24.333,24.362,24.333,24.3427,43800.0
2012-04-17 13:30:00,25.2,25.24,25.19,25.24,6000.0,24.362,24.4007,24.3524,24.4007,6000.0
2012-04-17 14:00:00,25.28,25.33,25.28,25.31,6000.0,24.4394,24.4877,24.4394,24.4684,6000.0
2012-04-17 14:30:00,25.31,25.32,25.26,25.28,6300.0,24.4684,24.478,24.42,24.4394,6300.0
2012-04-17 15:00:00,25.27,25.29,25.26,25.28,7800.0,24.4297,24.449,24.42,24.4394,7800.0
2012-04-17 15:30:00,25.3,25.3,25.13,25.13,16500.0,24.4587,24.4587,24.2944,24.2944,16500.0
2012-04-18 09:30:00,25.04,25.06,24.94,25.03,130200.0,24.2074,24.2267,24.1107,24.1977,130200.0
2012-04-18 10:00:00,25.03,25.07,25.02,25.02,10800.0,24.1977,24.2364,24.188,24.188,10800.0
2012-04-18 10:30:00,25.04,25.11,25.04,25.06,41100.0,24.2074,24.275,24.2074,24.2267,41100.0
2012-04-18 11:00:00,25.04,25.05,24.89,24.89,21600.0,24.2074,24.217,24.0623,24.0623,21600.0
2012-04-18 11:30:00,24.88,24.93,24.85,24.91,49200.0,24.0527,24.101,24.0237,24.0817,49200.0
2012-04-18 12:00:00,24.92,24.93,24.88,24.88,9300.0,24.0914,24.101,24.0527,24.0527,9300.0
2012-04-18 12:30:00,24.89,24.92,24.88,24.92,34200.0,24.0623,24.0914,24.0527,24.0914,34200.0
2012-04-18 13:00:00,24.93,24.96,24.91,24.91,2400.0,24.101,24.13,24.0817,24.0817,2400.0
2012-04-18 13:30:00,24.89,24.89,24.87,24.87,2100.0,24.0623,24.0623,24.043,24.043,2100.0
2012-04-18 14:00:00,24.87,24.99,24.87,24.96,6900.0,24.043,24.159,24.043,24.13,6900.0
2012-04-18 14:30:00,24.97,25.01,24.97,24.97,30600.0,24.1397,24.1784,24.1397,24.1397,30600.0
2012-04-18 15:00:00,24.99,25.04,24.91,24.91,22500.0,24.159,24.2074,24.0817,24.0817,22500.0
2012-04-18 15:30:00,24.94,24.94,24.9,24.93,15000.0,24.1107,24.1107,24.072,24.101,15000.0
2012-04-19 09:30:00,25.67,26.3,25.67,26.2,414600.0,24.8164,25.4255,24.8164,25.3288,414600.0
2012-04-19 10:00:00,26.19,26.19,25.91,26.13,304800.0,25.3191,25.3191,25.0484,25.2611,304800.0
2012-04-19 10:30:00,26.13,26.31,26.13,26.28,150300.0,25.2611,25.4351,25.2611,25.4061,150300.0
2012-04-19 11:00:00,26.2,26.21,26.1,26.12,56700.0,25.3288,25.3385,25.2321,25.2514,56700.0
2012-04-19 11:30:00,26.12,26.2,26.08,26.17,14700.0,25.2514,25.3288,25.2128,25.2998,14700.0
2012-04-19 12:00:00,26.13,26.13,25.96,25.96,70800.0,25.2611,25.2611,25.0968,25.0968,70800.0
2012-04-19 12:30:00,25.95,26.04,25.95,26.02,9600.0,25.0871,25.1741,25.0871,25.1548,9600.0
2012-04-19 13:00:00,25.99,26.03,25.87,25.91,10800.0,25.1258,25.1644,25.0098,25.0484,10800.0
2012-04-19 13:30:00,25.95,25.98,25.91,25.91,8700.0,25.0871,25.1161,25.0484,25.0484,8700.0
2012-04-19 14:00:00,25.91,25.98,25.9,25.9,24600.0,25.0484,25.1161,25.0388,25.0388,24600.0
2012-04-19 14:30:00,25.89,25.94,25.8,25.93,90000.0,25.0291,25.0774,24.9421,25.0678,90000.0
2012-04-19 15:00:00,25.92,25.93,25.86,25.93,14100.0,25.0581,25.0678,25.0001,25.0678,14100.0
2012-04-19 15:30:00,25.91,26.0,25.91,25.92,160800.0,25.0484,25.1354,25.0484,25.0581,160800.0
2012-04-20 09:30:00,26.06,26.13,25.95,26.13,28800.0,25.1934,25.2611,25.0871,25.2611,28800.0
2012-04-20 10:00:00,26.18,26.23,26.15,26.21,54000.0,25.3095,25.3578,25.2805,25.3385,54000.0
2012-04-20 10:30:00,26.25,26.32,26.23,26.27,18000.0,25.3771,25.4448,25.3578,25.3965,18000.0
2012-04-20 11:00:00,26.32,26.32,26.26,26.29,6900.0,25.4448,25.4448,25.3868,25.4158,6900.0
2012-04-20 11:30:00,26.32,26.36,26.31,26.36,12300.0,25.4448,25.4835,25.4351,25.4835,12300.0
2012-04-20 12:00:00,26.38,26.43,26.37,26.41,15300.0,25.5028,25.5511,25.4931,25.5318,15300.0
2012-04-20 12:30:00,26.42,26.43,26.37,26.39,42300.0,25.5415,25.5511,25.4931,25.5125,42300.0
2012-04-20 13:00:00,26.38,26.41,26.33,26.36,51900.0,25.5028,25.5318,25.4545,25.4835,51900.0
2012-04-20 13:30:00,26.35,26.37,26.3,26.3,6900.0,25.4738,25.4931,25.4255,25.4255,6900.0
2012-04-20 14:00:00,26.31,26.31,26.27,26.31,6000.0,25.4351,25.4351,25.3965,25.4351,6000.0
2012-04-20 14:30:00,26.33,26.34,26.29,26.29,11100.0,25.4545,25.4641,25.4158,25.4158,11100.0
2012-04-20 15:00:00,26.28,26.28,26.24,26.27,4500.0,25.4061,25.4061,25.3675,25.3965,4500.0
2012-04-20 15:30:00,26.27,26.29,26.25,26.29,59700.0,25.3965,25.4158,25.3771,25.4158,59700.0
2012-04-23 09:30:00,26.03,26.2,25.91,25.96,138900.0,25.1644,25.3288,25.0484,25.0968,138900.0
2012-04-23 10:00:00,25.94,26.1,25.94,26.1,24300.0,25.0774,25.2321,25.0774,25.2321,24300.0
2012-04-23 10:30:00,26.14,26.14,26.07,26.1,15300.0,25.2708,25.2708,25.2031,25.2321,15300.0
2012-04-23 11:00:00,26.1,26.16,26.08,26.15,12000.0,25.2321,25.2901,25.2128,25.2805,12000.0
2012-04-23 11:30:00,26.14,26.15,26.11,26.13,4500.0,25.2708,25.2805,25.2418,25.2611,4500.0
2012-04-23 12:00:00,26.16,26.17,26.13,26.15,3300.0,25.2901,25.2998,25.2611,25.2805,3300.0
2012-04-23 12:30:00,26.14,26.15,26.1,26.12,3300.0,25.2708,25.2805,25.2321,25.2514,3300.0
2012-04-23 13:00:00,26.12,26.15,26.12,26.15,14100.0,25.2514,25.2805,25.2514,25.2805,14100.0
2012-04-23 13:30:00,26.16,26.19,26.14,26.18,48000.0,25.2901,25.3191,25.2708,25.3095,48000.0
2012-04-23 14:00:00,26.16,26.3,26.14,26.3,57000.0,25.2901,25.4255,25.2708,25.4255,57000.0
2012-04-23 14:30:00,26.3,26.33,26.27,26.27,7200.0,25.4255,25.4545,25.3965,25.3965,7200.0
2012-04-23 15:00:00,26.28,26.31,26.28,26.29,21000.0,25.4061,25.4351,25.4061,25.4158,21000.0
2012-04-23 15:30:00,26.31,26.38,26.31,26.37,69900.0,25.4351,25.5028,25.4351,25.4931,69900.0
2012-04-24 09:30:00,26.37,26.44,26.2,26.24,26400.0,25.4931,25.5608,25.3288,25.3675,26400.0
2012-04-24 10:00:00,26.23,26.43,26.23,26.32,20400.0,25.3578,25.5511,25.3578,25.4448,20400.0
2012-04-24 10:30:00,26.4,26.42,26.38,26.41,12300.0,25.5221,25.5415,25.5028,25.5318,12300.0
2012-04-24 11:00:00,26.41,26.51,26.38,26.49,21300.0,25.5318,25.6285,25.5028,25.6091,21300.0
2012-04-24 11:30:00,26.49,26.49,26.43,26.44,63000.0,25.6091,25.6091,25.5511,25.5608,63000.0
2012-04-24 12:00:00,26.45,26.46,26.43,26.46,53100.0,25.5705,25.5801,25.5511,25.5801,53100.0
2012-04-24 12:30:00,26.47,26.49,26.39,26.39,20400.0,25.5898,25.6091,25.5125,25.5125,20400.0
2012-04-24 13:00:00,26.41,26.41,26.38,26.38,4800.0,25.5318,25.5318,25.5028,25.5028,4800.0
2012-04-24 13:30:00,26.36,26.4,26.33,26.33,17100.0,25.4835,25.5221,25.4545,25.4545,17100.0
2012-04-24 14:00:00,26.29,26.31,26.24,26.26,19800.0,25.4158,25.4351,25.3675,25.3868,19800.0
2012-04-24 14:30:00,26.27,26.3,26.26,26.3,3600.0,25.3965,25.4255,25.3868,25.4255,3600.0
2012-04-24 15:00:00,26.31,26.31,26.27,26.28,7500.0,25.4351,25.4351,25.3965,25.4061,7500.0
2012-04-24 15:30:00,26.28,26.37,26.28,26.37,26700.0,25.4061,25.4931,25.4061,25.4931,26700.0
2012-04-25 09:30:00,26.56,26.84,26.45,26.83,74400.0,25.6768,25.9475,25.5705,25.9378,74400.0
2012-04-25 10:00:00,26.84,26.85,26.76,26.82,10500.0,25.9475,25.9572,25.8702,25.9282,10500.0
2012-04-25 10:30:00,26.81,26.97,26.81,26.93,278700.0,25.9185,26.0732,25.9185,26.0345,278700.0
2012-04-25 11:00:00,26.93,26.93,26.8,26.84,110400.0,26.0345,26.0345,25.9088,25.9475,110400.0
2012-04-25 11:30:00,26.85,26.92,26.85,26.92,42900.0,25.9572,26.0248,25.9572,26.0248,42900.0
2012-04-25 12:00:00,26.94,27.02,26.94,26.96,47100.0,26.0442,26.1215,26.0442,26.0635,47100.0
2012-04-25 12:30:00,26.96,26.99,26.93,26.95,164700.0,26.0635,26.0925,26.0345,26.0538,164700.0
2012-04-25 13:00:00,26.94,26.99,26.94,26.96,44700.0,26.0442,26.0925,26.0442,26.0635,44700.0
2012-04-25 13:30:00,26.95,27.03,26.95,27.03,53700.0,26.0538,26.1312,26.0538,26.1312,53700.0
2012-04-25 14:00:00,27.0,27.08,26.98,27.04,42000.0,26.1022,26.1795,26.0829,26.1409,42000.0
2012-04-25 14:30:00,27.05,27.06,27.0,27.01,69000.0,26.1505,26.1602,26.1022,26.1119,69000.0
2012-04-25 15:00:00,27.04,27.05,27.0,27.0,5400.0,26.1409,26.1505,26.1022,26.1022,5400.0
2012-04-25 15:30:00,27.01,27.05,26.99,27.05,23400.0,26.1119,26.1505,26.0925,26.1505,23400.0
2012-04-26 09:30:00,27.13,27.28,27.13,27.21,117600.0,26.2279,26.3729,26.2279,26.3052,117600.0
2012-04-26 10:00:00,27.23,27.3,27.2,27.25,90000.0,26.3245,26.3922,26.2955,26.3439,90000.0
2012-04-26 10:30:00,27.25,27.27,27.11,27.11,15900.0,26.3439,26.3632,26.2085,26.2085,15900.0
2012-04-26 11:00:00,27.11,27.15,27.06,27.1,24300.0,26.2085,26.2472,26.1602,26.1989,24300.0
2012-04-26 11:30:00,27.11,27.13,27.09,27.13,4200.0,26.2085,26.2279,26.1892,26.2279,4200.0
2012-04-26 12:00:00,27.12,27.18,27.12,27.14,28200.0,26.2182,26.2762,26.2182,26.2375,28200.0
2012-04-26 12:30:00,27.16,27.17,27.13,27.13,5700.0,26.2569,26.2665,26.2279,26.2279,5700.0
2012-04-26 13:00:00,27.14,27.15,27.12,27.13,3000.0,26.2375,26.2472,26.2182,26.2279,3000.0
2012-04-26 13:30:00,27.14,27.14,27.07,27.1,432900.0,26.2375,26.2375,26.1699,26.1989,432900.0
2012-04-26 14:00:00,27.12,27.18,27.11,27.18,21000.0,26.2182,26.2762,26.2085,26.2762,21000.0
2012-04-26 14:30:00,27.18,27.2,27.17,27.17,23700.0,26.2762,26.2955,26.2665,26.2665,23700.0
2012-04-26 15:00:00,27.18,27.21,27.14,27.2,24900.0,26.2762,26.3052,26.2375,26.2955,24900.0
2012-04-26 15:30:00,27.19,27.2,27.14,27.14,25200.0,26.2859,26.2955,26.2375,26.2375,25200.0
2012-04-27 09:30:00,27.28,27.28,26.94,26.94,51000.0,26.3729,26.3729,26.0442,26.0442,51000.0
2012-04-27 10:00:00,26.95,26.95,26.83,26.94,114900.0,26.0538,26.0538,25.9378,26.0442,114900.0
2012-04-27 10:30:00,26.95,27.13,26.94,27.13,22800.0,26.0538,26.2279,26.0442,26.2279,22800.0
2012-04-27 11:00:00,27.14,27.25,27.14,27.24,51000.0,26.2375,26.3439,26.2375,26.3342,51000.0
2012-04-27 11:30:00,27.27,27.37,27.26,27.37,19800.0,26.3632,26.4599,26.3535,26.4599,19800.0
2012-04-27 12:00:00,27.37,27.37,27.34,27.37,21900.0,26.4599,26.4599,26.4309,26.4599,21900.0
2012-04-27 12:30:00,27.36,27.41,27.33,27.41,52500.0,26.4502,26.4986,26.4212,26.4986,52500.0
2012-04-27 13:00:00,27.41,27.44,27.39,27.42,20100.0,26.4986,26.5276,26.4792,26.5082,20100.0
2012-04-27 13:30:00,27.43,27.48,27.43,27.46,27600.0,26.5179,26.5662,26.5179,26.5469,27600.0
2012-04-27 14:00:00,27.46,27.46,27.38,27.4,18000.0,26.5469,26.5469,26.4695,26.4889,18000.0
2012-04-27 14:30:00,27.39,27.45,27.38,27.45,28200.0,26.4792,26.5372,26.4695,26.5372,28200.0
2012-04-27 15:00:00,27.45,27.47,27.43,27.44,19800.0,26.5372,26.5566,26.5179,26.5276,19800.0
2012-04-27 15:30:00,27.44,27.44,27.36,27.36,91500.0,26.5276,26.5276,26.4502,26.4502,91500.0
2012-04-30 09:30:00,27.46,27.5,27.27,27.34,30600.0,26.5469,26.5856,26.3632,26.4309,30600.0
2012-04-30 10:00:00,27.37,27.4,27.3,27.34,22800.0,26.4599,26.4889,26.3922,26.4309,22800.0
2012-04-30 10:30:00,27.33,27.36,27.24,27.27,135900.0,26.4212,26.4502,26.3342,26.3632,135900.0
2012-04-30 11:00:00,27.26,27.3,27.23,27.24,15300.0,26.3535,26.3922,26.3245,26.3342,15300.0
2012-04-30 11:30:00,27.24,27.24,27.14,27.14,118500.0,26.3342,26.3342,26.2375,26.2375,118500.0
2012-04-30 12:00:00,27.2,27.2,27.12,27.14,163500.0,26.2955,26.2955,26.2182,26.2375,163500.0
2012-04-30 12:30:00,27.13,27.14,27.12,27.13,77100.0,26.2279,26.2375,26.2182,26.2279,77100.0
2012-04-30 13:00:00,27.13,27.13,27.07,27.07,102900.0,26.2279,26.2279,26.1699,26.1699,102900.0
2012-04-30 13:30:00,27.08,27.1,27.04,27.1,130200.0,26.1795,26.1989,26.1409,26.1989,130200.0
2012-04-30 14:00:00,27.11,27.11,27.06,27.1,10800.0,26.2085,26.2085,26.1602,26.1989,10800.0
2012-04-30 14:30:00,27.03,27.07,27.03,27.06,3900.0,26.1312,26.1699,26.1312,26.1602,3900.0
2012-04-30 15:00:00,27.06,27.09,27.06,27.08,5400.0,26.1602,26.1892,26.1602,26.1795,5400.0
2012-04-30 15:30:00,27.1,27.18,27.1,27.13,27600.0,26.1989,26.2762,26.1989,26.2279,27600.0
2012-05-01 09:30:00,27.06,27.12,26.91,26.92,93900.0,26.1602,26.2182,26.0152,26.0248,93900.0
2012-05-01 10:00:00,26.96,27.31,26.96,27.28,33300.0,26.0635,26.4019,26.0635,26.3729,33300.0
2012-05-01 10:30:00,27.3,27.36,27.3,27.32,53400.0,26.3922,26.4502,26.3922,26.4115,53400.0
2012-05-01 11:00:00,27.27,27.33,27.27,27.33,13500.0,26.3632,26.4212,26.3632,26.4212,13500.0
2012-05-01 11:30:00,27.36,27.44,27.35,27.42,10800.0,26.4502,26.5276,26.4405,26.5082,10800.0
2012-05-01 12:00:00,27.42,27.44,27.4,27.41,5400.0,26.5082,26.5276,26.4889,26.4986,5400.0
2012-05-01 12:30:00,27.4,27.4,27.33,27.36,20700.0,26.4889,26.4889,26.4212,26.4502,20700.0
2012-05-01 13:00:00,27.34,27.34,27.32,27.34,8400.0,26.4309,26.4309,26.4115,26.4309,8400.0
2012-05-01 13:30:00,27.31,27.31,27.27,27.3,11700.0,26.4019,26.4019,26.3632,26.3922,11700.0
2012-05-01 14:00:00,27.28,27.29,27.21,27.26,11100.0,26.3729,26.3825,26.3052,26.3535,11100.0
2012-05-01 14:30:00,27.25,27.29,27.24,27.27,8100.0,26.3439,26.3825,26.3342,26.3632,8100.0
2012-05-01 15:00:00,27.27,27.28,27.21,27.25,21300.0,26.3632,26.3729,26.3052,26.3439,21300.0
2012-05-01 15:30:00,27.25,27.25,27.07,27.09,30600.0,26.3439,26.3439,26.1699,26.1892,30600.0
2012-05-02 09:30:00,26.84,27.06,26.84,27.02,22200.0,25.9475,26.1602,25.9475,26.1215,22200.0
2012-05-02 10:00:00,27.07,27.07,26.93,26.98,7500.0,26.1699,26.1699,26.0345,26.0829,7500.0
2012-05-02 10:30:00,26.92,27.11,26.92,27.11,6300.0,26.0248,26.2085,26.0248,26.2085,6300.0
2012-05-02 11:00:00,27.12,27.24,27.12,27.24,3900.0,26.2182,26.3342,26.2182,26.3342,3900.0
2012-05-02 11:30:00,27.24,27.28,27.24,27.25,22500.0,26.3342,26.3729,26.3342,26.3439,22500.0
2012-05-02 12:00:00,27.21,27.27,27.21,27.27,1200.0,26.3052,26.3632,26.3052,26.3632,1200.0
2012-05-02 12:30:00,27.38,27.38,27.31,27.32,1200.0,26.4695,26.4695,26.4019,26.4115,1200.0
2012-05-02 13:00:00,27.36,27.37,27.29,27.29,21600.0,26.4502,26.4599,26.3825,26.3825,21600.0
2012-05-02 13:30:00,27.29,27.41,27.29,27.41,7500.0,26.3825,26.4986,26.3825,26.4986,7500.0
2012-05-02 14:00:00,27.4,27.41,27.4,27.41,7500.0,26.4889,26.4986,26.4889,26.4986,7500.0
2012-05-02 14:30:00,27.44,27.44,27.33,27.35,12600.0,26.5276,26.5276,26.4212,26.4405,12600.0
2012-05-02 15:00:00,27.36,27.37,27.29,27.34,7500.0,26.4502,26.4599,26.3825,26.4309,7500.0
2012-05-02 15:30:00,27.3,27.38,27.28,27.36,27300.0,26.3922,26.4695,26.3729,26.4502,27300.0
2012-05-03 09:30:00,27.32,27.49,27.17,27.19,15600.0,26.4115,26.5759,26.2665,26.2859,15600.0
2012-05-03 10:00:00,27.16,27.16,27.03,27.14,108900.0,26.2569,26.2569,26.1312,26.2375,108900.0
2012-05-03 10:30:00,27.16,27.16,27.13,27.13,5400.0,26.2569,26.2569,26.2279,26.2279,5400.0
2012-05-03 11:00:00,27.16,27.17,27.12,27.12,50100.0,26.2569,26.2665,26.2182,26.2182,50100.0
2012-05-03 11:30:00,27.14,27.14,27.01,27.02,3600.0,26.2375,26.2375,26.1119,26.1215,3600.0
2012-05-03 12:00:00,26.98,26.98,26.92,26.92,4800.0,26.0829,26.0829,26.0248,26.0248,4800.0
2012-05-03 12:30:00,26.97,26.98,26.94,26.95,46800.0,26.0732,26.0829,26.0442,26.0538,46800.0
2012-05-03 13:00:00,26.95,26.97,26.88,26.88,30000.0,26.0538,26.0732,25.9862,25.9862,30000.0
2012-05-03 13:30:00,26.83,26.86,26.74,26.86,6600.0,25.9378,25.9668,25.8508,25.9668,6600.0
2012-05-03 14:00:00,26.78,26.82,26.77,26.8,28200.0,25.8895,25.9282,25.8798,25.9088,28200.0
2012-05-03 14:30:00,26.8,26.82,26.74,26.78,64800.0,25.9088,25.9282,25.8508,25.8895,64800.0
2012-05-03 15:00:00,26.78,26.88,26.75,26.88,46500.0,25.8895,25.9862,25.8605,25.9862,46500.0
2012-05-03 15:30:00,26.87,26.89,26.79,26.84,71100.0,25.9765,25.9958,25.8992,25.9475,71100.0
2012-05-04 09:30:00,26.74,26.74,26.4,26.44,64500.0,25.8508,25.8508,25.5221,25.5608,64500.0
2012-05-04 10:00:00,26.33,26.43,26.33,26.43,25500.0,25.4545,25.5511,25.4545,25.5511,25500.0
2012-05-04 10:30:00,26.4,26.44,26.32,26.44,71400.0,25.5221,25.5608,25.4448,25.5608,71400.0
2012-05-04 11:00:00,26.43,26.43,26.36,26.38,15000.0,25.5511,25.5511,25.4835,25.5028,15000.0
2012-05-04 11:30:00,26.37,26.37,26.3,26.31,15300.0,25.4931,25.4931,25.4255,25.4351,15300.0
2012-05-04 12:00:00,26.31,26.37,26.29,26.31,8400.0,25.4351,25.4931,25.4158,25.4351,8400.0
2012-05-04 12:30:00,26.31,26.32,26.26,26.29,50700.0,25.4351,25.4448,25.3868,25.4158,50700.0
2012-05-04 13:00:00,26.31,26.32,26.25,26.27,6600.0,25.4351,25.4448,25.3771,25.3965,6600.0
2012-05-04 13:30:00,26.26,26.31,26.26,26.31,12600.0,25.3868,25.4351,25.3868,25.4351,12600.0
2012-05-04 14:00:00,26.28,26.34,26.27,26.34,16500.0,25.4061,25.4641,25.3965,25.4641,16500.0
2012-05-04 14:30:00,26.34,26.35,26.29,26.31,33000.0,25.4641,25.4738,25.4158,25.4351,33000.0
2012-05-04 15:00:00,26.32,26.32,26.25,26.26,135600.0,25.4448,25.4448,25.3771,25.3868,135600.0
2012-05-04 15:30:00,26.26,26.32,26.26,26.28,86700.0,25.3868,25.4448,25.3868,25.4061,86700.0
2012-05-07 09:30:00,26.33,26.67,26.33,26.6,57000.0,25.4545,25.7832,25.4545,25.7155,57000.0
2012-05-07 10:00:00,26.68,26.73,26.57,26.57,66300.0,25.7928,25.8412,25.6865,25.6865,66300.0
2012-05-07 10:30:00,26.54,26.65,26.53,26.64,84300.0,25.6575,25.7638,25.6478,25.7542,84300.0
2012-05-07 11:00:00,26.72,26.72,26.61,26.63,5400.0,25.8315,25.8315,25.7252,25.7445,5400.0
2012-05-07 11:30:00,26.67,26.69,26.67,26.67,4500.0,25.7832,25.8025,25.7832,25.7832,4500.0
2012-05-07 12:00:00,26.69,26.7,26.66,26.69,6900.0,25.8025,25.8122,25.7735,25.8025,6900.0
2012-05-07 12:30:00,26.69,26.78,26.69,26.77,8400.0,25.8025,25.8895,25.8025,25.8798,8400.0
2012-05-07 13:00:00,26.81,26.93,26.78,26.88,9000.0,25.9185,26.0345,25.8895,25.9862,9000.0
2012-05-07 13:30:00,26.87,27.03,26.87,27.03,15000.0,25.9765,26.1312,25.9765,26.1312,15000.0
2012-05-07 14:00:00,27.04,27.05,26.94,26.94,26100.0,26.1409,26.1505,26.0442,26.0442,26100.0
2012-05-07 14:30:00,26.95,26.96,26.92,26.94,4500.0,26.0538,26.0635,26.0248,26.0442,4500.0
2012-05-07 15:00:00,26.94,26.96,26.91,26.93,6300.0,26.0442,26.0635,26.0152,26.0345,6300.0
2012-05-07 15:30:00,26.92,26.93,26.84,26.84,20400.0,26.0248,26.0345,25.9475,25.9475,20400.0
2012-05-08 09:30:00,26.55,26.75,26.55,26.64,75000.0,25.6671,25.8605,25.6671,25.7542,75000.0
2012-05-08 10:00:00,26.64,26.64,26.45,26.45,19500.0,25.7542,25.7542,25.5705,25.5705,19500.0
2012-05-08 10:30:00,26.45,26.45,26.23,26.28,146100.0,25.5705,25.5705,25.3578,25.4061,146100.0
2012-05-08 11:00:00,26.32,26.44,26.27,26.44,12900.0,25.4448,25.5608,25.3965,25.5608,12900.0
2012-05-08 11:30:00,26.44,26.65,26.43,26.61,21300.0,25.5608,25.7638,25.5511,25.7252,21300.0
2012-05-08 12:00:00,26.62,26.62,26.53,26.53,30300.0,25.7348,25.7348,25.6478,25.6478,30300.0
2012-05-08 12:30:00,26.54,26.55,26.48,26.49,26700.0,25.6575,25.6671,25.5995,25.6091,26700.0
2012-05-08 13:00:00,26.48,26.54,26.47,26.53,9900.0,25.5995,25.6575,25.5898,25.6478,9900.0
2012-05-08 13:30:00,26.59,26.59,26.54,26.56,12900.0,25.7058,25.7058,25.6575,25.6768,12900.0
2012-05-08 14:00:00,26.58,26.58,26.54,26.58,14400.0,25.6962,25.6962,25.6575,25.6962,14400.0
2012-05-08 14:30:00,26.63,26.76,26.61,26.75,16500.0,25.7445,25.8702,25.7252,25.8605,16500.0
2012-05-08 15:00:00,26.7,26.93,26.7,26.91,78600.0,25.8122,26.0345,25.8122,26.0152,78600.0
2012-05-08 15:30:00,26.9,26.96,26.85,26.96,52800.0,26.0055,26.0635,25.9572,26.0635,52800.0
2012-05-09 09:30:00,26.56,26.62,26.46,26.54,70200.0,25.6768,25.7348,25.5801,25.6575,70200.0
2012-05-09 10:00:00,26.54,26.63,26.37,26.37,61800.0,25.6575,25.7445,25.4931,25.4931,61800.0
2012-05-09 10:30:00,26.4,26.51,26.4,26.5,9900.0,25.5221,25.6285,25.5221,25.6188,9900.0
2012-05-09 11:00:00,26.44,26.62,26.41,26.62,77400.0,25.5608,25.7348,25.5318,25.7348,77400.0
2012-05-09 11:30:00,26.6,26.69,26.6,26.64,65700.0,25.7155,25.8025,25.7155,25.7542,65700.0
2012-05-09 12:00:00,26.62,26.68,26.6,26.64,50400.0,25.7348,25.7928,25.7155,25.7542,50400.0
2012-05-09 12:30:00,26.61,26.69,26.59,26.65,5100.0,25.7252,25.8025,25.7058,25.7638,5100.0
2012-05-09 13:00:00,26.69,26.74,26.64,26.68,19200.0,25.8025,25.8508,25.7542,25.7928,19200.0
2012-05-09 13:30:00,26.7,26.8,26.7,26.77,86700.0,25.8122,25.9088,25.8122,25.8798,86700.0
2012-05-09 14:00:00,26.75,26.8,26.71,26.8,22500.0,25.8605,25.9088,25.8218,25.9088,22500.0
2012-05-09 14:30:00,26.8,26.8,26.75,26.79,10200.0,25.9088,25.9088,25.8605,25.8992,10200.0
2012-05-09 15:00:00,26.77,26.77,26.7,26.72,21300.0,25.8798,25.8798,25.8122,25.8315,21300.0
2012-05-09 15:30:00,26.7,26.77,26.7,26.73,17700.0,25.8122,25.8798,25.8122,25.8412,17700.0
2012-05-10 09:30:00,26.9,27.01,26.81,26.98,356400.0,26.0055,26.1119,25.9185,26.0829,356400.0
2012-05-10 10:00:00,26.96,27.0,26.77,26.8,47700.0,26.0635,26.1022,25.8798,25.9088,47700.0
2012-05-10 10:30:00,26.76,26.9,26.75,26.84,52500.0,25.8702,26.0055,25.8605,25.9475,52500.0
2012-05-10 11:00:00,26.86,26.96,26.84,26.96,38400.0,25.9668,26.0635,25.9475,26.0635,38400.0
2012-05-10 11:30:00,26.99,27.04,26.97,26.98,30300.0,26.0925,26.1409,26.0732,26.0829,30300.0
2012-05-10 12:00:00,27.0,27.0,26.92,26.99,19500.0,26.1022,26.1022,26.0248,26.0925,19500.0
2012-05-10 12:30:00,26.99,27.1,26.98,27.1,25800.0,26.0925,26.1989,26.0829,26.1989,25800.0
2012-05-10 13:00:00,27.11,27.14,27.06,27.1,18300.0,26.2085,26.2375,26.1602,26.1989,18300.0
2012-05-10 13:30:00,27.13,27.13,27.03,27.03,23700.0,26.2279,26.2279,26.1312,26.1312,23700.0
2012-05-10 14:00:00,27.07,27.09,27.05,27.06,17100.0,26.1699,26.1892,26.1505,26.1602,17100.0
2012-05-10 14:30:00,27.07,27.1,27.02,27.1,21600.0,26.1699,26.1989,26.1215,26.1989,21600.0
2012-05-10 15:00:00,27.1,27.12,27.04,27.08,51900.0,26.1989,26.2182,26.1409,26.1795,51900.0
2012-05-10 15:30:00,27.08,27.1,26.98,27.05,114000.0,26.1795,26.1989,26.0829,26.1505,114000.0
2012-05-11 09:30:00,26.91,27.37,26.91,27.3,164700.0,26.0152,26.4599,26.0152,26.3922,164700.0
2012-05-11 10:00:00,27.3,27.38,27.23,27.38,144000.0,26.3922,26.4695,26.3245,26.4695,144000.0
2012-05-11 10:30:00,27.38,27.49,27.37,27.49,366300.0,26.4695,26.5759,26.4599,26.5759,366300.0
2012-05-11 11:00:00,27.5,27.5,27.44,27.47,918900.0,26.5856,26.5856,26.5276,26.5566,918900.0
2012-05-11 11:30:00,27.47,27.53,27.44,27.49,103500.0,26.5566,26.6146,26.5276,26.5759,103500.0
2012-05-11 12:00:00,27.48,27.51,27.45,27.51,59100.0,26.5662,26.5952,26.5372,26.5952,59100.0
2012-05-11 12:30:00,27.51,27.62,27.51,27.57,88200.0,26.5952,26.7016,26.5952,26.6532,88200.0
2012-05-11 13:00:00,27.55,27.56,27.47,27.56,40800.0,26.6339,26.6436,26.5566,26.6436,40800.0
2012-05-11 13:30:00,27.55,27.66,27.55,27.64,126900.0,26.6339,26.7402,26.6339,26.7209,126900.0
2012-05-11 14:00:00,27.63,27.65,27.57,27.62,26400.0,26.7112,26.7306,26.6532,26.7016,26400.0
2012-05-11 14:30:00,27.61,27.62,27.56,27.57,52500.0,26.6919,26.7016,26.6436,26.6532,52500.0
2012-05-11 15:00:00,27.55,27.56,27.47,27.56,46500.0,26.6339,26.6436,26.5566,26.6436,46500.0
2012-05-11 15:30:00,27.53,27.56,27.47,27.53,187500.0,26.6146,26.6436,26.5566,26.6146,187500.0
2012-05-14 09:30:00,27.33,27.43,27.3,27.36,58800.0,26.4212,26.5179,26.3922,26.4502,58800.0
2012-05-14 10:00:00,27.34,27.34,27.21,27.21,93900.0,26.4309,26.4309,26.3052,26.3052,93900.0
2012-05-14 10:30:00,27.2,27.41,27.2,27.38,55200.0,26.2955,26.4986,26.2955,26.4695,55200.0
2012-05-14 11:00:00,27.37,27.45,27.32,27.43,45900.0,26.4599,26.5372,26.4115,26.5179,45900.0
2012-05-14 11:30:00,27.42,27.42,27.36,27.42,172500.0,26.5082,26.5082,26.4502,26.5082,172500.0
2012-05-14 12:00:00,27.42,27.51,27.41,27.49,18600.0,26.5082,26.5952,26.4986,26.5759,18600.0
2012-05-14 12:30:00,27.49,27.53,27.46,27.5,99300.0,26.5759,26.6146,26.5469,26.5856,99300.0
2012-05-14 13:00:00,27.5,27.53,27.46,27.47,78300.0,26.5856,26.6146,26.5469,26.5566,78300.0
2012-05-14 13:30:00,27.47,27.59,27.47,27.57,43200.0,26.5566,26.6726,26.5566,26.6532,43200.0
2012-05-14 14:00:00,27.58,27.62,27.51,27.55,27600.0,26.6629,26.7016,26.5952,26.6339,27600.0
2012-05-14 14:30:00,27.57,27.57,27.49,27.52,41400.0,26.6532,26.6532,26.5759,26.6049,41400.0
2012-05-14 15:00:00,27.52,27.52,27.43,27.44,26100.0,26.6049,26.6049,26.5179,26.5276,26100.0
2012-05-14 15:30:00,27.44,27.48,27.43,27.46,53100.0,26.5276,26.5662,26.5179,26.5469,53100.0
2012-05-15 09:30:00,27.41,27.65,27.41,27.57,166800.0,26.4986,26.7306,26.4986,26.6532,166800.0
2012-05-15 10:00:00,27.6,27.65,27.54,27.64,206700.0,26.6822,26.7306,26.6242,26.7209,206700.0
2012-05-15 10:30:00,27.63,27.63,27.53,27.63,166800.0,26.7112,26.7112,26.6146,26.7112,166800.0
2012-05-15 11:00:00,27.6,27.61,27.47,27.53,144900.0,26.6822,26.6919,26.5566,26.6146,144900.0
2012-05-15 11:30:00,27.53,27.67,27.53,27.65,137400.0,26.6146,26.7499,26.6146,26.7306,137400.0
2012-05-15 12:00:00,27.67,27.73,27.61,27.66,83400.0,26.7499,26.8079,26.6919,26.7402,83400.0
2012-05-15 12:30:00,27.67,27.67,27.58,27.6,33000.0,26.7499,26.7499,26.6629,26.6822,33000.0
2012-05-15 13:00:00,27.61,27.66,27.6,27.65,50400.0,26.6919,26.7402,26.6822,26.7306,50400.0
2012-05-15 13:30:00,27.65,27.65,27.56,27.59,47400.0,26.7306,26.7306,26.6436,26.6726,47400.0
2012-05-15 14:00:00,27.58,27.63,27.57,27.63,35400.0,26.6629,26.7112,26.6532,26.7112,35400.0
2012-05-15 14:30:00,27.64,27.64,27.57,27.59,161700.0,26.7209,26.7209,26.6532,26.6726,161700.0
2012-05-15 15:00:00,27.59,27.59,27.39,27.43,51000.0,26.6726,26.6726,26.4792,26.5179,51000.0
2012-05-15 15:30:00,27.43,27.56,27.42,27.55,108900.0,26.5179,26.6436,26.5082,26.6339,108900.0
2012-05-16 09:30:00,27.62,27.74,27.53,27.74,68700.0,26.7016,26.8176,26.6146,26.8176,68700.0
2012-05-16 10:00:00,27.73,27.75,27.61,27.67,101700.0,26.8079,26.8272,26.6919,26.7499,101700.0
2012-05-16 10:30:00,27.7,27.79,27.7,27.76,55500.0,26.7789,26.8659,26.7789,26.8369,55500.0
2012-05-16 11:00:00,27.76,27.76,27.62,27.65,70500.0,26.8369,26.8369,26.7016,26.7306,70500.0
2012-05-16 11:30:00,27.65,27.67,27.6,27.67,115500.0,26.7306,26.7499,26.6822,26.7499,115500.0
2012-05-16 12:00:00,27.67,27.7,27.65,27.67,14400.0,26.7499,26.7789,26.7306,26.7499,14400.0
2012-05-16 12:30:00,27.67,27.69,27.59,27.62,27600.0,26.7499,26.7692,26.6726,26.7016,27600.0
2012-05-16 13:00:00,27.61,27.7,27.59,27.64,23700.0,26.6919,26.7789,26.6726,26.7209,23700.0
2012-05-16 13:30:00,27.66,27.66,27.49,27.56,67800.0,26.7402,26.7402,26.5759,26.6436,67800.0
2012-05-16 14:00:00,27.58,27.62,27.54,27.59,31200.0,26.6629,26.7016,26.6242,26.6726,31200.0
2012-05-16 14:30:00,27.6,27.68,27.55,27.64,61800.0,26.6822,26.7596,26.6339,26.7209,61800.0
2012-05-16 15:00:00,27.64,27.64,27.58,27.6,31200.0,26.7209,26.7209,26.6629,26.6822,31200.0
2012-05-16 15:30:00,27.6,27.62,27.55,27.57,138000.0,26.6822,26.7016,26.6339,26.6532,138000.0
2012-05-17 09:30:00,27.67,27.67,27.24,27.31,264900.0,26.7499,26.7499,26.3342,26.4019,264900.0
2012-05-17 10:00:00,27.29,27.41,27.11,27.37,230700.0,26.3825,26.4986,26.2085,26.4599,230700.0
2012-05-17 10:30:00,27.37,27.37,27.09,27.12,100200.0,26.4599,26.4599,26.1892,26.2182,100200.0
2012-05-17 11:00:00,27.14,27.16,26.95,26.95,248400.0,26.2375,26.2569,26.0538,26.0538,248400.0
2012-05-17 11:30:00,26.97,26.97,26.85,26.9,199200.0,26.0732,26.0732,25.9572,26.0055,199200.0
2012-05-17 12:00:00,26.89,26.93,26.81,26.88,19200.0,25.9958,26.0345,25.9185,25.9862,19200.0
2012-05-17 12:30:00,26.88,26.96,26.87,26.9,92700.0,25.9862,26.0635,25.9765,26.0055,92700.0
2012-05-17 13:00:00,26.9,27.02,26.89,26.97,25200.0,26.0055,26.1215,25.9958,26.0732,25200.0
2012-05-17 13:30:00,26.95,26.97,26.87,26.91,61200.0,26.0538,26.0732,25.9765,26.0152,61200.0
2012-05-17 14:00:00,26.88,26.89,26.82,26.85,20700.0,25.9862,25.9958,25.9282,25.9572,20700.0
2012-05-17 14:30:00,26.89,26.89,26.79,26.83,41400.0,25.9958,25.9958,25.8992,25.9378,41400.0
2012-05-17 15:00:00,26.81,26.85,26.78,26.79,36300.0,25.9185,25.9572,25.8895,25.8992,36300.0
2012-05-17 15:30:00,26.79,26.79,26.62,26.65,190800.0,25.8992,25.8992,25.7348,25.7638,190800.0
2012-05-18 09:30:00,26.65,26.65,26.17,26.2,153600.0,25.7638,25.7638,25.2998,25.3288,153600.0
2012-05-18 10:00:00,26.2,26.35,26.17,26.31,100200.0,25.3288,25.4738,25.2998,25.4351,100200.0
2012-05-18 10:30:00,26.34,26.58,26.33,26.51,208800.0,25.4641,25.6962,25.4545,25.6285,208800.0
2012-05-18 11:00:00,26.52,26.54,26.42,26.42,29100.0,25.6381,25.6575,25.5415,25.5415,29100.0
2012-05-18 11:30:00,26.28,26.43,25.33,26.11,159900.0,25.4061,25.5511,24.4877,25.2418,159900.0
2012-05-18 12:00:00,26.15,26.41,26.15,26.41,50100.0,25.2805,25.5318,25.2805,25.5318,50100.0
2012-05-18 12:30:00,26.44,26.52,26.44,26.44,242100.0,25.5608,25.6381,25.5608,25.5608,242100.0
2012-05-18 13:00:00,26.4,26.51,26.37,26.46,21000.0,25.5221,25.6285,25.4931,25.5801,21000.0
2012-05-18 13:30:00,26.47,26.51,26.38,26.4,72600.0,25.5898,25.6285,25.5028,25.5221,72600.0
2012-05-18 14:00:00,26.41,26.41,26.29,26.31,16800.0,25.5318,25.5318,25.4158,25.4351,16800.0
2012-05-18 14:30:00,26.31,26.31,26.2,26.23,19200.0,25.4351,25.4351,25.3288,25.3578,19200.0
2012-05-18 15:00:00,26.23,26.36,26.21,26.23,92400.0,25.3578,25.4835,25.3385,25.3578,92400.0
2012-05-18 15:30:00,26.24,26.25,26.16,26.21,99900.0,25.3675,25.3771,25.2901,25.3385,99900.0
2012-05-21 09:30:00,26.36,26.61,26.3,26.6,449400.0,25.4835,25.7252,25.4255,25.7155,449400.0
2012-05-21 10:00:00,26.62,26.75,26.59,26.6,510300.0,25.7348,25.8605,25.7058,25.7155,510300.0
2012-05-21 10:30:00,26.66,26.74,26.66,26.69,119100.0,25.7735,25.8508,25.7735,25.8025,119100.0
2012-05-21 11:00:00,26.69,26.7,26.61,26.7,31800.0,25.8025,25.8122,25.7252,25.8122,31800.0
2012-05-21 11:30:00,26.7,26.75,26.69,26.75,18900.0,25.8122,25.8605,25.8025,25.8605,18900.0
2012-05-21 12:00:00,26.78,26.99,26.77,26.99,71700.0,25.8895,26.0925,25.8798,26.0925,71700.0
2012-05-21 12:30:00,26.97,26.97,26.87,26.87,26100.0,26.0732,26.0732,25.9765,25.9765,26100.0
2012-05-21 13:00:00,26.91,26.94,26.91,26.93,5400.0,26.0152,26.0442,26.0152,26.0345,5400.0
2012-05-21 13:30:00,26.97,27.08,26.97,27.05,5100.0,26.0732,26.1795,26.0732,26.1505,5100.0
2012-05-21 14:00:00,27.02,27.07,27.02,27.02,1500.0,26.1215,26.1699,26.1215,26.1215,1500.0
2012-05-21 14:30:00,27.03,27.11,27.03,27.09,6600.0,26.1312,26.2085,26.1312,26.1892,6600.0
2012-05-21 15:00:00,27.12,27.13,27.09,27.13,8100.0,26.2182,26.2279,26.1892,26.2279,8100.0
2012-05-21 15:30:00,27.09,27.15,27.09,27.12,217500.0,26.1892,26.2472,26.1892,26.2182,217500.0
2012-05-22 09:30:00,27.12,27.35,27.12,27.3,151800.0,26.2182,26.4405,26.2182,26.3922,151800.0
2012-05-22 10:00:00,27.33,27.48,27.3,27.41,120600.0,26.4212,26.5662,26.3922,26.4986,120600.0
2012-05-22 10:30:00,27.42,27.46,27.38,27.41,37800.0,26.5082,26.5469,26.4695,26.4986,37800.0
2012-05-22 11:00:00,27.43,27.44,27.36,27.38,9000.0,26.5179,26.5276,26.4502,26.4695,9000.0
2012-05-22 11:30:00,27.37,27.37,27.28,27.28,19500.0,26.4599,26.4599,26.3729,26.3729,19500.0
2012-05-22 12:00:00,27.28,27.28,27.18,27.25,159900.0,26.3729,26.3729,26.2762,26.3439,159900.0
2012-05-22 12:30:00,27.25,27.34,27.24,27.34,13500.0,26.3439,26.4309,26.3342,26.4309,13500.0
2012-05-22 13:00:00,27.35,27.38,27.33,27.35,2700.0,26.4405,26.4695,26.4212,26.4405,2700.0
2012-05-22 13:30:00,27.33,27.37,27.22,27.22,10200.0,26.4212,26.4599,26.3149,26.3149,10200.0
2012-05-22 14:00:00,27.24,27.29,27.24,27.27,7200.0,26.3342,26.3825,26.3342,26.3632,7200.0
2012-05-22 14:30:00,27.25,27.29,27.21,27.22,11400.0,26.3439,26.3825,26.3052,26.3149,11400.0
2012-05-22 15:00:00,27.2,27.2,27.07,27.07,14100.0,26.2955,26.2955,26.1699,26.1699,14100.0
2012-05-22 15:30:00,27.05,27.07,26.92,27.04,83700.0,26.1505,26.1699,26.0248,26.1409,83700.0
2012-05-23 09:30:00,26.76,26.87,26.66,26.83,206700.0,25.8702,25.9765,25.7735,25.9378,206700.0
2012-05-23 10:00:00,26.84,26.9,26.64,26.7,120300.0,25.9475,26.0055,25.7542,25.8122,120300.0
2012-05-23 10:30:00,26.7,26.7,26.54,26.61,15300.0,25.8122,25.8122,25.6575,25.7252,15300.0
2012-05-23 11:00:00,26.58,26.65,26.58,26.6,48900.0,25.6962,25.7638,25.6962,25.7155,48900.0
2012-05-23 11:30:00,26.58,26.61,26.53,26.54,74400.0,25.6962,25.7252,25.6478,25.6575,74400.0
2012-05-23 12:00:00,26.55,26.57,26.49,26.51,20400.0,25.6671,25.6865,25.6091,25.6285,20400.0
2012-05-23 12:30:00,26.52,26.62,26.52,26.61,25200.0,25.6381,25.7348,25.6381,25.7252,25200.0
2012-05-23 13:00:00,26.63,26.71,26.6,26.71,15600.0,25.7445,25.8218,25.7155,25.8218,15600.0
2012-05-23 13:30:00,26.76,26.85,26.71,26.8,18900.0,25.8702,25.9572,25.8218,25.9088,18900.0
2012-05-23 14:00:00,26.8,26.82,26.63,26.63,18000.0,25.9088,25.9282,25.7445,25.7445,18000.0
2012-05-23 14:30:00,26.65,26.77,26.65,26.75,18600.0,25.7638,25.8798,25.7638,25.8605,18600.0
2012-05-23 15:00:00,26.75,26.86,26.71,26.85,46500.0,25.8605,25.9668,25.8218,25.9572,46500.0
2012-05-23 15:30:00,26.87,27.08,26.87,27.04,39900.0,25.9765,26.1795,25.9765,26.1409,39900.0
2012-05-24 09:30:00,26.96,27.1,26.92,26.94,58200.0,26.0635,26.1989,26.0248,26.0442,58200.0
2012-05-24 10:00:00,26.95,27.05,26.92,27.05,129900.0,26.0538,26.1505,26.0248,26.1505,129900.0
2012-05-24 10:30:00,27.05,27.21,27.05,27.21,9300.0,26.1505,26.3052,26.1505,26.3052,9300.0
2012-05-24 11:00:00,27.22,27.22,27.14,27.14,27900.0,26.3149,26.3149,26.2375,26.2375,27900.0
2012-05-24 11:30:00,27.14,27.15,27.06,27.15,12300.0,26.2375,26.2472,26.1602,26.2472,12300.0
2012-05-24 12:00:00,27.11,27.11,26.97,27.05,42600.0,26.2085,26.2085,26.0732,26.1505,42600.0
2012-05-24 12:30:00,27.04,27.08,27.04,27.08,2700.0,26.1409,26.1795,26.1409,26.1795,2700.0
2012-05-24 13:00:00,27.05,27.17,27.01,27.01,10800.0,26.1505,26.2665,26.1119,26.1119,10800.0
2012-05-24 13:30:00,27.0,27.06,26.95,26.95,10500.0,26.1022,26.1602,26.0538,26.0538,10500.0
2012-05-24 14:00:00,26.96,27.07,26.93,27.07,10200.0,26.0635,26.1699,26.0345,26.1699,10200.0
2012-05-24 14:30:00,27.06,27.11,26.97,27.0,16800.0,26.1602,26.2085,26.0732,26.1022,16800.0
2012-05-24 15:00:00,27.03,27.17,26.99,27.13,17700.0,26.1312,26.2665,26.0925,26.2279,17700.0
2012-05-24 15:30:00,27.17,27.34,27.15,27.34,70500.0,26.2665,26.4309,26.2472,26.4309,70500.0
2012-05-25 09:30:00,27.39,27.39,27.16,27.23,49800.0,26.4792,26.4792,26.2569,26.3245,49800.0
2012-05-25 10:00:00,27.22,27.32,27.14,27.2,48900.0,26.3149,26.4115,26.2375,26.2955,48900.0
2012-05-25 10:30:00,27.23,27.27,27.19,27.21,26100.0,26.3245,26.3632,26.2859,26.3052,26100.0
2012-05-25 11:00:00,27.21,27.28,27.21,27.26,17100.0,26.3052,26.3729,26.3052,26.3535,17100.0
2012-05-25 11:30:00,27.26,27.36,27.2,27.35,16200.0,26.3535,26.4502,26.2955,26.4405,16200.0
2012-05-25 12:00:00,27.31,27.33,27.25,27.25,7500.0,26.4019,26.4212,26.3439,26.3439,7500.0
2012-05-25 12:30:00,27.25,27.29,27.25,27.27,12600.0,26.3439,26.3825,26.3439,26.3632,12600.0
2012-05-25 13:00:00,27.26,27.29,27.25,27.29,6900.0,26.3535,26.3825,26.3439,26.3825,6900.0
2012-05-25 13:30:00,27.31,27.32,27.28,27.32,6600.0,26.4019,26.4115,26.3729,26.4115,6600.0
2012-05-25 14:00:00,27.32,27.42,27.32,27.42,11700.0,26.4115,26.5082,26.4115,26.5082,11700.0
2012-05-25 14:30:00,27.41,27.41,27.36,27.37,24000.0,26.4986,26.4986,26.4502,26.4599,24000.0
2012-05-25 15:00:00,27.39,27.39,27.32,27.36,11700.0,26.4792,26.4792,26.4115,26.4502,11700.0
2012-05-25 15:30:00,27.35,27.41,27.34,27.41,35700.0,26.4405,26.4986,26.4309,26.4986,35700.0
2012-05-29 09:30:00,27.4,27.4,27.13,27.38,262200.0,26.4889,26.4889,26.2279,26.4695,262200.0
2012-05-29 10:00:00,27.35,27.57,27.28,27.55,160800.0,26.4405,26.6532,26.3729,26.6339,160800.0
2012-05-29 10:30:00,27.57,27.58,27.46,27.48,23400.0,26.6532,26.6629,26.5469,26.5662,23400.0
2012-05-29 11:00:00,27.48,27.48,27.41,27.46,39000.0,26.5662,26.5662,26.4986,26.5469,39000.0
2012-05-29 11:30:00,27.48,27.48,27.23,27.25,5400.0,26.5662,26.5662,26.3245,26.3439,5400.0
2012-05-29 12:00:00,27.22,27.24,27.16,27.19,42000.0,26.3149,26.3342,26.2569,26.2859,42000.0
2012-05-29 12:30:00,27.16,27.42,27.16,27.36,168900.0,26.2569,26.5082,26.2569,26.4502,168900.0
2012-05-29 13:00:00,27.36,27.38,27.32,27.37,19200.0,26.4502,26.4695,26.4115,26.4599,19200.0
2012-05-29 13:30:00,27.3,27.38,27.28,27.36,8400.0,26.3922,26.4695,26.3729,26.4502,8400.0
2012-05-29 14:00:00,27.36,27.42,27.32,27.4,16500.0,26.4502,26.5082,26.4115,26.4889,16500.0
2012-05-29 14:30:00,27.44,27.44,27.35,27.38,15300.0,26.5276,26.5276,26.4405,26.4695,15300.0
2012-05-29 15:00:00,27.35,27.39,27.3,27.36,6600.0,26.4405,26.4792,26.3922,26.4502,6600.0
2012-05-29 15:30:00,27.35,27.49,27.31,27.49,29100.0,26.4405,26.5759,26.4019,26.5759,29100.0
2012-05-30 09:30:00,27.36,27.36,27.03,27.25,32700.0,26.4502,26.4502,26.1312,26.3439,32700.0
2012-05-30 10:00:00,27.23,27.25,27.13,27.18,14700.0,26.3245,26.3439,26.2279,26.2762,14700.0
2012-05-30 10:30:00,27.27,27.27,27.19,27.19,3900.0,26.3632,26.3632,26.2859,26.2859,3900.0
2012-05-30 11:00:00,27.17,27.29,27.17,27.25,6300.0,26.2665,26.3825,26.2665,26.3439,6300.0
2012-05-30 11:30:00,27.22,27.23,27.13,27.13,5700.0,26.3149,26.3245,26.2279,26.2279,5700.0
2012-05-30 12:00:00,27.14,27.14,27.05,27.05,5700.0,26.2375,26.2375,26.1505,26.1505,5700.0
2012-05-30 12:30:00,27.02,27.09,26.99,27.08,9900.0,26.1215,26.1892,26.0925,26.1795,9900.0
2012-05-30 13:00:00,27.09,27.09,27.04,27.09,4500.0,26.1892,26.1892,26.1409,26.1892,4500.0
2012-05-30 13:30:00,27.1,27.17,27.1,27.14,6600.0,26.1989,26.2665,26.1989,26.2375,6600.0
2012-05-30 14:00:00,27.17,27.21,27.17,27.2,3000.0,26.2665,26.3052,26.2665,26.2955,3000.0
2012-05-30 14:30:00,27.18,27.24,27.18,27.21,7500.0,26.2762,26.3342,26.2762,26.3052,7500.0
2012-05-30 15:00:00,27.22,27.22,27.08,27.21,13800.0,26.3149,26.3149,26.1795,26.3052,13800.0
2012-05-30 15:30:00,27.19,27.19,27.13,27.16,16800.0,26.2859,26.2859,26.2279,26.2569,16800.0
2012-05-31 09:30:00,27.1,27.1,26.7,26.7,51600.0,26.1989,26.1989,25.8122,25.8122,51600.0
2012-05-31 10:00:00,26.71,26.72,26.61,26.65,26700.0,25.8218,25.8315,25.7252,25.7638,26700.0
2012-05-31 10:30:00,26.64,26.73,26.59,26.64,64500.0,25.7542,25.8412,25.7058,25.7542,64500.0
2012-05-31 11:00:00,26.63,26.64,26.53,26.58,29400.0,25.7445,25.7542,25.6478,25.6962,29400.0
2012-05-31 11:30:00,26.58,26.68,26.58,26.65,21300.0,25.6962,25.7928,25.6962,25.7638,21300.0
2012-05-31 12:00:00,26.64,26.74,26.64,26.74,39900.0,25.7542,25.8508,25.7542,25.8508,39900.0
2012-05-31 12:30:00,26.74,26.77,26.7,26.71,38700.0,25.8508,25.8798,25.8122,25.8218,38700.0
2012-05-31 13:00:00,26.7,26.82,26.7,26.77,28500.0,25.8122,25.9282,25.8122,25.8798,28500.0
2012-05-31 13:30:00,26.78,26.81,26.66,26.67,6000.0,25.8895,25.9185,25.7735,25.7832,6000.0
2012-05-31 14:00:00,26.66,26.77,26.66,26.72,9600.0,25.7735,25.8798,25.7735,25.8315,9600.0
2012-05-31 14:30:00,26.73,26.81,26.7,26.79,12300.0,25.8412,25.9185,25.8122,25.8992,12300.0
2012-05-31 15:00:00,26.79,26.92,26.74,26.91,13500.0,25.8992,26.0248,25.8508,26.0152,13500.0
2012-05-31 15:30:00,26.91,26.98,26.8,26.81,52200.0,26.0152,26.0829,25.9088,25.9185,52200.0
2012-06-01 09:30:00,26.46,26.49,26.19,26.26,94200.0,25.5801,25.6091,25.3191,25.3868,94200.0
2012-06-01 10:00:00,26.35,26.35,26.13,26.13,89400.0,25.4738,25.4738,25.2611,25.2611,89400.0
2012-06-01 10:30:00,26.11,26.16,26.06,26.06,57000.0,25.2418,25.2901,25.1934,25.1934,57000.0
2012-06-01 11:00:00,26.02,26.04,25.94,26.02,100500.0,25.1548,25.1741,25.0774,25.1548,100500.0
2012-06-01 11:30:00,25.99,26.04,25.98,26.02,34500.0,25.1258,25.1741,25.1161,25.1548,34500.0
2012-06-01 12:00:00,26.02,26.08,26.01,26.01,74400.0,25.1548,25.2128,25.1451,25.1451,74400.0
2012-06-01 12:30:00,26.03,26.05,26.03,26.05,7800.0,25.1644,25.1838,25.1644,25.1838,7800.0
2012-06-01 13:00:00,26.03,26.07,26.01,26.01,28200.0,25.1644,25.2031,25.1451,25.1451,28200.0
2012-06-01 13:30:00,26.0,26.05,25.97,26.03,32100.0,25.1354,25.1838,25.1064,25.1644,32100.0
2012-06-01 14:00:00,26.03,26.09,25.99,26.08,162900.0,25.1644,25.2224,25.1258,25.2128,162900.0
2012-06-01 14:30:00,26.09,26.13,26.03,26.06,28500.0,25.2224,25.2611,25.1644,25.1934,28500.0
2012-06-01 15:00:00,26.06,26.12,26.02,26.06,22800.0,25.1934,25.2514,25.1548,25.1934,22800.0
2012-06-01 15:30:00,26.07,26.11,26.03,26.1,35400.0,25.2031,25.2418,25.1644,25.2321,35400.0
2012-06-04 09:30:00,26.09,26.51,25.98,25.99,55500.0,25.2224,25.6285,25.1161,25.1258,55500.0
2012-06-04 10:00:00,25.97,26.2,25.88,26.2,53700.0,25.1064,25.3288,25.0194,25.3288,53700.0
2012-06-04 10:30:00,26.17,26.19,26.07,26.11,102600.0,25.2998,25.3191,25.2031,25.2418,102600.0
2012-06-04 11:00:00,26.07,26.07,25.86,25.86,162300.0,25.2031,25.2031,25.0001,25.0001,162300.0
2012-06-04 11:30:00,25.87,25.87,25.79,25.84,93300.0,25.0098,25.0098,24.9324,24.9808,93300.0
2012-06-04 12:00:00,25.82,25.85,25.7,25.71,40200.0,24.9614,24.9904,24.8454,24.8551,40200.0
2012-06-04 12:30:00,25.73,25.8,25.71,25.8,25800.0,24.8744,24.9421,24.8551,24.9421,25800.0
2012-06-04 13:00:00,25.8,25.83,25.67,25.68,14400.0,24.9421,24.9711,24.8164,24.8261,14400.0
2012-06-04 13:30:00,25.69,25.81,25.69,25.78,72300.0,24.8357,24.9518,24.8357,24.9228,72300.0
2012-06-04 14:00:00,25.78,25.97,25.76,25.97,76500.0,24.9228,25.1064,24.9034,25.1064,76500.0
2012-06-04 14:30:00,25.95,26.05,25.91,25.91,36300.0,25.0871,25.1838,25.0484,25.0484,36300.0
2012-06-04 15:00:00,25.94,25.98,25.93,25.98,35400.0,25.0774,25.1161,25.0678,25.1161,35400.0
2012-06-04 15:30:00,25.97,26.18,25.91,26.16,86700.0,25.1064,25.3095,25.0484,25.2901,86700.0
2012-06-05 09:30:00,26.07,26.19,26.05,26.19,11400.0,25.2031,25.3191,25.1838,25.3191,11400.0
2012-06-05 10:00:00,26.22,26.47,26.22,26.44,65700.0,25.3481,25.5898,25.3481,25.5608,65700.0
2012-06-05 10:30:00,26.47,26.5,26.25,26.25,72600.0,25.5898,25.6188,25.3771,25.3771,72600.0
2012-06-05 11:00:00,26.25,26.41,26.24,26.33,16500.0,25.3771,25.5318,25.3675,25.4545,16500.0
2012-06-05 11:30:00,26.39,26.39,26.29,26.29,9300.0,25.5125,25.5125,25.4158,25.4158,9300.0
2012-06-05 12:00:00,26.29,26.41,26.29,26.39,7200.0,25.4158,25.5318,25.4158,25.5125,7200.0
2012-06-05 12:30:00,26.41,26.51,26.41,26.47,27600.0,25.5318,25.6285,25.5318,25.5898,27600.0
2012-06-05 13:00:00,26.47,26.5,26.43,26.49,41100.0,25.5898,25.6188,25.5511,25.6091,41100.0
2012-06-05 13:30:00,26.47,26.57,26.46,26.56,25500.0,25.5898,25.6865,25.5801,25.6768,25500.0
2012-06-05 14:00:00,26.56,26.69,26.55,26.69,63000.0,25.6768,25.8025,25.6671,25.8025,63000.0
2012-06-05 14:30:00,26.67,26.69,26.65,26.69,69300.0,25.7832,25.8025,25.7638,25.8025,69300.0
2012-06-05 15:00:00,26.73,26.74,26.66,26.66,15300.0,25.8412,25.8508,25.7735,25.7735,15300.0
2012-06-05 15:30:00,26.66,26.71,26.63,26.64,36300.0,25.7735,25.8218,25.7445,25.7542,36300.0
2012-06-06 09:30:00,26.9,27.07,26.82,27.07,56700.0,26.0055,26.1699,25.9282,26.1699,56700.0
2012-06-06 10:00:00,27.05,27.05,26.96,26.98,104400.0,26.1505,26.1505,26.0635,26.0829,104400.0
2012-06-06 10:30:00,26.98,27.02,26.98,26.98,9300.0,26.0829,26.1215,26.0829,26.0829,9300.0
2012-06-06 11:00:00,26.99,27.05,26.96,27.02,9000.0,26.0925,26.1505,26.0635,26.1215,9000.0
2012-06-06 11:30:00,27.02,27.05,27.01,27.03,16500.0,26.1215,26.1505,26.1119,26.1312,16500.0
2012-06-06 12:00:00,27.05,27.1,27.04,27.08,18300.0,26.1505,26.1989,26.1409,26.1795,18300.0
2012-06-06 12:30:00,27.11,27.13,27.09,27.09,9600.0,26.2085,26.2279,26.1892,26.1892,9600.0
2012-06-06 13:00:00,27.09,27.11,27.08,27.1,6300.0,26.1892,26.2085,26.1795,26.1989,6300.0
2012-06-06 13:30:00,27.11,27.11,27.03,27.03,11100.0,26.2085,26.2085,26.1312,26.1312,11100.0
2012-06-06 14:00:00,27.05,27.05,26.96,27.0,7500.0,26.1505,26.1505,26.0635,26.1022,7500.0
2012-06-06 14:30:00,27.03,27.08,27.01,27.02,16200.0,26.1312,26.1795,26.1119,26.1215,16200.0
2012-06-06 15:00:00,27.02,27.03,26.97,26.99,37200.0,26.1215,26.1312,26.0732,26.0925,37200.0
2012-06-06 15:30:00,26.99,27.09,26.98,27.08,64200.0,26.0925,26.1892,26.0829,26.1795,64200.0
2012-06-07 09:30:00,27.49,27.49,27.23,27.28,131100.0,26.5759,26.5759,26.3245,26.3729,131100.0
2012-06-07 10:00:00,27.25,27.25,27.07,27.2,53100.0,26.3439,26.3439,26.1699,26.2955,53100.0
2012-06-07 10:30:00,27.21,27.21,27.02,27.05,75000.0,26.3052,26.3052,26.1215,26.1505,75000.0
2012-06-07 11:00:00,27.1,27.11,27.03,27.03,14100.0,26.1989,26.2085,26.1312,26.1312,14100.0
2012-06-07 11:30:00,27.02,27.15,27.02,27.11,11400.0,26.1215,26.2472,26.1215,26.2085,11400.0
2012-06-07 12:00:00,27.1,27.21,27.05,27.18,13200.0,26.1989,26.3052,26.1505,26.2762,13200.0
2012-06-07 12:30:00,27.17,27.17,27.11,27.14,49200.0,26.2665,26.2665,26.2085,26.2375,49200.0
2012-06-07 13:00:00,27.14,27.2,27.1,27.2,9600.0,26.2375,26.2955,26.1989,26.2955,9600.0
2012-06-07 13:30:00,27.19,27.19,27.05,27.05,10500.0,26.2859,26.2859,26.1505,26.1505,10500.0
2012-06-07 14:00:00,27.03,27.09,27.01,27.07,10800.0,26.1312,26.1892,26.1119,26.1699,10800.0
2012-06-07 14:30:00,27.06,27.07,27.03,27.03,5100.0,26.1602,26.1699,26.1312,26.1312,5100.0
2012-06-07 15:00:00,27.04,27.05,26.87,26.9,54000.0,26.1409,26.1505,25.9765,26.0055,54000.0
2012-06-07 15:30:00,26.9,26.9,26.78,26.78,126000.0,26.0055,26.0055,25.8895,25.8895,126000.0
2012-06-08 09:30:00,26.62,26.76,26.54,26.76,25800.0,25.7348,25.8702,25.6575,25.8702,25800.0
2012-06-08 10:00:00,26.79,26.96,26.79,26.95,79800.0,25.8992,26.0635,25.8992,26.0538,79800.0
2012-06-08 10:30:00,26.99,27.16,26.99,27.13,161400.0,26.0925,26.2569,26.0925,26.2279,161400.0
2012-06-08 11:00:00,27.17,27.17,27.0,27.07,5400.0,26.2665,26.2665,26.1022,26.1699,5400.0
2012-06-08 11:30:00,27.07,27.1,27.05,27.05,8700.0,26.1699,26.1989,26.1505,26.1505,8700.0
2012-06-08 12:00:00,27.05,27.09,27.03,27.06,6900.0,26.1505,26.1892,26.1312,26.1602,6900.0
2012-06-08 12:30:00,27.11,27.18,27.11,27.18,16200.0,26.2085,26.2762,26.2085,26.2762,16200.0
2012-06-08 13:00:00,27.22,27.24,27.2,27.2,7500.0,26.3149,26.3342,26.2955,26.2955,7500.0
2012-06-08 13:30:00,27.2,27.26,27.18,27.23,21300.0,26.2955,26.3535,26.2762,26.3245,21300.0
2012-06-08 14:00:00,27.23,27.23,27.19,27.21,10500.0,26.3245,26.3245,26.2859,26.3052,10500.0
2012-06-08 14:30:00,27.2,27.26,27.2,27.23,10200.0,26.2955,26.3535,26.2955,26.3245,10200.0
2012-06-08 15:00:00,27.22,27.27,27.2,27.24,19200.0,26.3149,26.3632,26.2955,26.3342,19200.0
2012-06-08 15:30:00,27.24,27.32,27.23,27.23,106800.0,26.3342,26.4115,26.3245,26.3245,106800.0
2012-06-11 09:30:00,27.5,27.5,27.08,27.1,233700.0,26.5856,26.5856,26.1795,26.1989,233700.0
2012-06-11 10:00:00,27.08,27.1,27.0,27.05,42600.0,26.1795,26.1989,26.1022,26.1505,42600.0
2012-06-11 10:30:00,27.02,27.14,27.0,27.05,71700.0,26.1215,26.2375,26.1022,26.1505,71700.0
2012-06-11 11:00:00,27.05,27.11,27.02,27.04,13800.0,26.1505,26.2085,26.1215,26.1409,13800.0
2012-06-11 11:30:00,27.03,27.07,26.91,27.01,19500.0,26.1312,26.1699,26.0152,26.1119,19500.0
2012-06-11 12:00:00,27.01,27.02,26.96,26.96,12300.0,26.1119,26.1215,26.0635,26.0635,12300.0
2012-06-11 12:30:00,26.97,27.02,26.97,26.99,12600.0,26.0732,26.1215,26.0732,26.0925,12600.0
2012-06-11 13:00:00,26.96,27.03,26.96,26.99,46500.0,26.0635,26.1312,26.0635,26.0925,46500.0
2012-06-11 13:30:00,27.0,27.01,26.94,26.96,27600.0,26.1022,26.1119,26.0442,26.0635,27600.0
2012-06-11 14:00:00,26.93,26.93,26.81,26.82,10200.0,26.0345,26.0345,25.9185,25.9282,10200.0
2012-06-11 14:30:00,26.84,26.89,26.8,26.84,18300.0,25.9475,25.9958,25.9088,25.9475,18300.0
2012-06-11 15:00:00,26.84,26.84,26.71,26.75,24300.0,25.9475,25.9475,25.8218,25.8605,24300.0
2012-06-11 15:30:00,26.78,26.83,26.63,26.65,24600.0,25.8895,25.9378,25.7445,25.7638,24600.0
2012-06-12 09:30:00,26.76,26.89,26.76,26.84,91200.0,25.8702,25.9958,25.8702,25.9475,91200.0
2012-06-12 10:00:00,26.88,26.92,26.66,26.74,18600.0,25.9862,26.0248,25.7735,25.8508,18600.0
2012-06-12 10:30:00,26.71,26.77,26.61,26.72,40200.0,25.8218,25.8798,25.7252,25.8315,40200.0
2012-06-12 11:00:00,26.74,26.91,26.74,26.89,8400.0,25.8508,26.0152,25.8508,25.9958,8400.0
2012-06-12 11:30:00,26.95,26.95,26.88,26.88,11100.0,26.0538,26.0538,25.9862,25.9862,11100.0
2012-06-12 12:00:00,26.9,26.96,26.83,26.85,36900.0,26.0055,26.0635,25.9378,25.9572,36900.0
2012-06-12 12:30:00,26.84,26.84,26.81,26.83,4500.0,25.9475,25.9475,25.9185,25.9378,4500.0
2012-06-12 13:00:00,26.85,26.97,26.83,26.91,7800.0,25.9572,26.0732,25.9378,26.0152,7800.0
2012-06-12 13:30:00,26.91,26.99,26.91,26.94,15000.0,26.0152,26.0925,26.0152,26.0442,15000.0
2012-06-12 14:00:00,26.95,27.01,26.95,26.99,13800.0,26.0538,26.1119,26.0538,26.0925,13800.0
2012-06-12 14:30:00,27.01,27.07,26.94,26.97,116100.0,26.1119,26.1699,26.0442,26.0732,116100.0
2012-06-12 15:00:00,26.98,27.01,26.95,27.01,18300.0,26.0829,26.1119,26.0538,26.1119,18300.0
2012-06-12 15:30:00,27.03,27.1,26.97,27.07,183600.0,26.1312,26.1989,26.0732,26.1699,183600.0
2012-06-13 09:30:00,27.04,27.22,26.95,26.97,119700.0,26.1409,26.3149,26.0538,26.0732,119700.0
2012-06-13 10:00:00,26.99,27.14,26.95,27.13,69000.0,26.0925,26.2375,26.0538,26.2279,69000.0
2012-06-13 10:30:00,27.14,27.33,27.13,27.31,167700.0,26.2375,26.4212,26.2279,26.4019,167700.0
2012-06-13 11:00:00,27.3,27.3,27.17,27.22,32700.0,26.3922,26.3922,26.2665,26.3149,32700.0
2012-06-13 11:30:00,27.21,27.29,27.14,27.18,43800.0,26.3052,26.3825,26.2375,26.2762,43800.0
2012-06-13 12:00:00,27.18,27.18,27.08,27.13,42900.0,26.2762,26.2762,26.1795,26.2279,42900.0
2012-06-13 12:30:00,27.15,27.23,27.15,27.18,21300.0,26.2472,26.3245,26.2472,26.2762,21300.0
2012-06-13 13:00:00,27.17,27.19,27.13,27.19,36600.0,26.2665,26.2859,26.2279,26.2859,36600.0
2012-06-13 13:30:00,27.19,27.21,27.05,27.05,28500.0,26.2859,26.3052,26.1505,26.1505,28500.0
2012-06-13 14:00:00,27.05,27.09,27.02,27.07,63300.0,26.1505,26.1892,26.1215,26.1699,63300.0
2012-06-13 14:30:00,27.08,27.08,26.98,27.01,28200.0,26.1795,26.1795,26.0829,26.1119,28200.0
2012-06-13 15:00:00,27.01,27.01,26.83,26.85,39300.0,26.1119,26.1119,25.9378,25.9572,39300.0
2012-06-13 15:30:00,26.85,26.94,26.82,26.9,54900.0,25.9572,26.0442,25.9282,26.0055,54900.0
2012-06-14 09:30:00,26.98,27.18,26.86,27.18,49500.0,26.0829,26.2762,25.9668,26.2762,49500.0
2012-06-14 10:00:00,27.17,27.23,27.12,27.17,14100.0,26.2665,26.3245,26.2182,26.2665,14100.0
2012-06-14 10:30:00,27.21,27.23,27.1,27.23,64800.0,26.3052,26.3245,26.1989,26.3245,64800.0
2012-06-14 11:00:00,27.21,27.3,27.21,27.3,9000.0,26.3052,26.3922,26.3052,26.3922,9000.0
2012-06-14 11:30:00,27.32,27.37,27.32,27.37,3000.0,26.4115,26.4599,26.4115,26.4599,3000.0
2012-06-14 12:00:00,27.33,27.35,27.31,27.34,9300.0,26.4212,26.4405,26.4019,26.4309,9300.0
2012-06-14 12:30:00,27.34,27.47,27.33,27.46,10200.0,26.4309,26.5566,26.4212,26.5469,10200.0
2012-06-14 13:00:00,27.42,27.42,27.34,27.35,2700.0,26.5082,26.5082,26.4309,26.4405,2700.0
2012-06-14 13:30:00,27.34,27.4,27.34,27.34,14700.0,26.4309,26.4889,26.4309,26.4309,14700.0
2012-06-14 14:00:00,27.34,27.36,27.28,27.3,5700.0,26.4309,26.4502,26.3729,26.3922,5700.0
2012-06-14 14:30:00,27.29,27.31,27.22,27.22,9000.0,26.3825,26.4019,26.3149,26.3149,9000.0
2012-06-14 15:00:00,27.22,27.54,27.22,27.33,72900.0,26.3149,26.6242,26.3149,26.4212,72900.0
2012-06-14 15:30:00,27.32,27.57,27.32,27.53,370500.0,26.4115,26.6532,26.4115,26.6146,370500.0
2012-06-15 09:30:00,27.55,27.68,27.43,27.51,30600.0,26.6339,26.7596,26.5179,26.5952,30600.0
2012-06-15 10:00:00,27.52,27.67,27.52,27.67,35700.0,26.6049,26.7499,26.6049,26.7499,35700.0
2012-06-15 10:30:00,27.66,27.76,27.63,27.74,83100.0,26.7402,26.8369,26.7112,26.8176,83100.0
2012-06-15 11:00:00,27.75,27.77,27.7,27.72,65100.0,26.8272,26.8466,26.7789,26.7982,65100.0
2012-06-15 11:30:00,27.71,27.73,27.65,27.65,20700.0,26.7886,26.8079,26.7306,26.7306,20700.0
2012-06-15 12:00:00,27.66,27.68,27.65,27.68,6600.0,26.7402,26.7596,26.7306,26.7596,6600.0
2012-06-15 12:30:00,27.68,27.68,27.63,27.65,15300.0,26.7596,26.7596,26.7112,26.7306,15300.0
2012-06-15 13:00:00,27.67,27.7,27.65,27.65,13800.0,26.7499,26.7789,26.7306,26.7306,13800.0
2012-06-15 13:30:00,27.67,27.69,27.66,27.66,6000.0,26.7499,26.7692,26.7402,26.7402,6000.0
2012-06-15 14:00:00,27.67,27.75,27.67,27.74,33300.0,26.7499,26.8272,26.7499,26.8176,33300.0
2012-06-15 14:30:00,27.72,27.83,27.72,27.77,236100.0,26.7982,26.9046,26.7982,26.8466,236100.0
2012-06-15 15:00:00,27.74,27.81,27.74,27.81,6900.0,26.8176,26.8853,26.8176,26.8853,6900.0
2012-06-15 15:30:00,27.8,27.92,27.8,27.88,217800.0,26.8756,26.9916,26.8756,26.9529,217800.0
2012-06-18 09:30:00,27.76,28.0,27.7,27.99,81900.0,26.8369,27.0689,26.7789,27.0593,81900.0
2012-06-18 10:00:00,28.01,28.2,27.99,28.2,61500.0,27.0786,27.2623,27.0593,27.2623,61500.0
2012-06-18 10:30:00,28.17,28.24,28.07,28.13,42000.0,27.2333,27.301,27.1366,27.1946,42000.0
2012-06-18 11:00:00,28.16,28.18,28.06,28.08,51600.0,27.2236,27.2429,27.1269,27.1463,51600.0
2012-06-18 11:30:00,28.12,28.14,28.06,28.11,22500.0,27.1849,27.2043,27.1269,27.1753,22500.0
2012-06-18 12:00:00,28.11,28.13,28.06,28.11,11100.0,27.1753,27.1946,27.1269,27.1753,11100.0
2012-06-18 12:30:00,28.11,28.18,28.08,28.1,22200.0,27.1753,27.2429,27.1463,27.1656,22200.0
2012-06-18 13:00:00,28.1,28.14,28.06,28.14,12900.0,27.1656,27.2043,27.1269,27.2043,12900.0
2012-06-18 13:30:00,28.13,28.17,28.11,28.17,10200.0,27.1946,27.2333,27.1753,27.2333,10200.0
2012-06-18 14:00:00,28.17,28.24,28.17,28.2,83700.0,27.2333,27.301,27.2333,27.2623,83700.0
2012-06-18 14:30:00,28.2,28.25,28.16,28.19,186900.0,27.2623,27.3106,27.2236,27.2526,186900.0
2012-06-18 15:00:00,28.2,28.22,28.08,28.11,14100.0,27.2623,27.2816,27.1463,27.1753,14100.0
2012-06-18 15:30:00,28.14,28.16,28.08,28.09,68400.0,27.2043,27.2236,27.1463,27.1559,68400.0
2012-06-19 09:30:00,28.3,28.43,28.27,28.39,153900.0,27.359,27.4846,27.33,27.446,153900.0
2012-06-19 10:00:00,28.48,28.59,28.42,28.59,26400.0,27.533,27.6393,27.475,27.6393,26400.0
2012-06-19 10:30:00,28.6,28.65,28.52,28.55,111600.0,27.649,27.6973,27.5716,27.6006,111600.0
2012-06-19 11:00:00,28.56,28.57,28.5,28.5,46200.0,27.6103,27.62,27.5523,27.5523,46200.0
2012-06-19 11:30:00,28.51,28.58,28.5,28.58,30000.0,27.562,27.6296,27.5523,27.6296,30000.0
2012-06-19 12:00:00,28.56,28.57,28.53,28.55,78600.0,27.6103,27.62,27.5813,27.6006,78600.0
2012-06-19 12:30:00,28.55,28.55,28.49,28.53,47100.0,27.6006,27.6006,27.5426,27.5813,47100.0
2012-06-19 13:00:00,28.52,28.58,28.49,28.58,39900.0,27.5716,27.6296,27.5426,27.6296,39900.0
2012-06-19 13:30:00,28.58,28.6,28.51,28.53,26700.0,27.6296,27.649,27.562,27.5813,26700.0
2012-06-19 14:00:00,28.53,28.53,28.44,28.44,38400.0,27.5813,27.5813,27.4943,27.4943,38400.0
2012-06-19 14:30:00,28.43,28.47,28.36,28.42,46500.0,27.4846,27.5233,27.417,27.475,46500.0
2012-06-19 15:00:00,28.43,28.51,28.38,28.46,190200.0,27.4846,27.562,27.4363,27.5136,190200.0
2012-06-19 15:30:00,28.47,28.51,28.39,28.43,71100.0,27.5233,27.562,27.446,27.4846,71100.0
2012-06-20 09:30:00,28.68,28.68,28.51,28.68,72900.0,27.7263,27.7263,27.562,27.7263,72900.0
2012-06-20 10:00:00,28.66,28.7,28.61,28.67,11100.0,27.707,27.7457,27.6586,27.7167,11100.0
2012-06-20 10:30:00,28.66,28.67,28.57,28.6,43800.0,27.707,27.7167,27.62,27.649,43800.0
2012-06-20 11:00:00,28.6,28.66,28.6,28.66,9300.0,27.649,27.707,27.649,27.707,9300.0
2012-06-20 11:30:00,28.66,28.72,28.66,28.68,9300.0,27.707,27.765,27.707,27.7263,9300.0
2012-06-20 12:00:00,28.66,28.67,28.55,28.58,23100.0,27.707,27.7167,27.6006,27.6296,23100.0
2012-06-20 12:30:00,28.64,28.75,28.49,28.75,16800.0,27.6877,27.794,27.5426,27.794,16800.0
2012-06-20 13:00:00,28.74,28.87,28.69,28.69,22200.0,27.7843,27.91,27.736,27.736,22200.0
2012-06-20 13:30:00,28.69,28.71,28.6,28.7,15900.0,27.736,27.7553,27.649,27.7457,15900.0
2012-06-20 14:00:00,28.73,28.74,28.58,28.63,23100.0,27.7747,27.7843,27.6296,27.678,23100.0
2012-06-20 14:30:00,28.63,28.66,28.5,28.6,18000.0,27.678,27.707,27.5523,27.649,18000.0
2012-06-20 15:00:00,28.54,28.62,28.52,28.56,76800.0,27.591,27.6683,27.5716,27.6103,76800.0
2012-06-20 15:30:00,28.68,28.75,28.65,28.69,45300.0,27.7263,27.794,27.6973,27.736,45300.0
2012-06-21 09:30:00,29.0,29.0,28.84,28.89,199200.0,28.0357,28.0357,27.881,27.9293,199200.0
2012-06-21 10:00:00,28.86,28.99,28.78,28.97,94800.0,27.9003,28.026,27.823,28.0067,94800.0
2012-06-21 10:30:00,28.97,29.13,28.96,29.1,34500.0,28.0067,28.1614,27.997,28.1324,34500.0
2012-06-21 11:00:00,29.07,29.07,28.88,28.94,66600.0,28.1034,28.1034,27.9197,27.9777,66600.0
2012-06-21 11:30:00,28.91,29.04,28.85,29.04,37200.0,27.9487,28.0744,27.8907,28.0744,37200.0
2012-06-21 12:00:00,29.06,29.06,28.84,28.84,26100.0,28.0937,28.0937,27.881,27.881,26100.0
2012-06-21 12:30:00,28.83,28.9,28.82,28.9,17100.0,27.8713,27.939,27.8617,27.939,17100.0
2012-06-21 13:00:00,28.85,28.93,28.76,28.76,66000.0,27.8907,27.968,27.8037,27.8037,66000.0
2012-06-21 13:30:00,28.8,28.81,28.73,28.78,51300.0,27.8423,27.852,27.7747,27.823,51300.0
2012-06-21 14:00:00,28.77,28.78,28.69,28.74,106800.0,27.8133,27.823,27.736,27.7843,106800.0
2012-06-21 14:30:00,28.76,28.8,28.71,28.74,49800.0,27.8037,27.8423,27.7553,27.7843,49800.0
2012-06-21 15:00:00,28.75,28.75,28.62,28.68,50100.0,27.794,27.794,27.6683,27.7263,50100.0
2012-06-21 15:30:00,28.65,28.75,28.61,28.75,96300.0,27.6973,27.794,27.6586,27.794,96300.0
2012-06-22 09:30:00,28.9,28.94,28.47,28.72,87000.0,27.939,27.9777,27.5233,27.765,87000.0
2012-06-22 10:00:00,28.79,28.89,28.71,28.72,50100.0,27.8327,27.9293,27.7553,27.765,50100.0
2012-06-22 10:30:00,28.72,28.83,28.67,28.83,18600.0,27.765,27.8713,27.7167,27.8713,18600.0
2012-06-22 11:00:00,28.83,28.94,28.82,28.93,60000.0,27.8713,27.9777,27.8617,27.968,60000.0
2012-06-22 11:30:00,28.93,28.96,28.89,28.92,23400.0,27.968,27.997,27.9293,27.9583,23400.0
2012-06-22 12:00:00,28.95,29.0,28.94,28.97,12900.0,27.9873,28.0357,27.9777,28.0067,12900.0
2012-06-22 12:30:00,28.97,29.12,28.97,29.05,12900.0,28.0067,28.1517,28.0067,28.084,12900.0
2012-06-22 13:00:00,29.06,29.06,29.02,29.05,15000.0,28.0937,28.0937,28.055,28.084,15000.0
2012-06-22 13:30:00,29.03,29.09,29.03,29.06,12300.0,28.0647,28.1227,28.0647,28.0937,12300.0
2012-06-22 14:00:00,29.1,29.1,29.04,29.08,12300.0,28.1324,28.1324,28.0744,28.113,12300.0
2012-06-22 14:30:00,29.07,29.17,29.07,29.17,33900.0,28.1034,28.2,28.1034,28.2,33900.0
2012-06-22 15:00:00,29.17,29.17,29.08,29.11,41400.0,28.2,28.2,28.113,28.142,41400.0
2012-06-22 15:30:00,29.11,29.23,29.07,29.17,256500.0,28.142,28.258,28.1034,28.2,256500.0
2012-06-25 09:30:00,28.75,28.85,28.64,28.84,194400.0,27.794,27.8907,27.6877,27.881,194400.0
2012-06-25 10:00:00,28.88,28.9,28.68,28.68,33300.0,27.9197,27.939,27.7263,27.7263,33300.0
2012-06-25 10:30:00,28.67,28.71,28.65,28.69,21300.0,27.7167,27.7553,27.6973,27.736,21300.0
2012-06-25 11:00:00,28.7,28.71,28.64,28.68,17700.0,27.7457,27.7553,27.6877,27.7263,17700.0
2012-06-25 11:30:00,28.66,28.77,28.58,28.75,42300.0,27.707,27.8133,27.6296,27.794,42300.0
2012-06-25 12:00:00,28.72,28.84,28.72,28.81,20100.0,27.765,27.881,27.765,27.852,20100.0
2012-06-25 12:30:00,28.79,28.85,28.79,28.79,10800.0,27.8327,27.8907,27.8327,27.8327,10800.0
2012-06-25 13:00:00,28.76,28.79,28.72,28.79,18300.0,27.8037,27.8327,27.765,27.8327,18300.0
2012-06-25 13:30:00,28.77,28.84,28.77,28.83,20400.0,27.8133,27.881,27.8133,27.8713,20400.0
2012-06-25 14:00:00,28.82,28.84,28.75,28.75,39600.0,27.8617,27.881,27.794,27.794,39600.0
2012-06-25 14:30:00,28.73,28.77,28.66,28.69,13500.0,27.7747,27.8133,27.707,27.736,13500.0
2012-06-25 15:00:00,28.69,28.81,28.68,28.78,39000.0,27.736,27.852,27.7263,27.823,39000.0
2012-06-25 15:30:00,28.78,28.82,28.73,28.75,29100.0,27.823,27.8617,27.7747,27.794,29100.0
2012-06-26 09:30:00,28.85,29.04,28.85,28.87,60300.0,27.8907,28.0744,27.8907,27.91,60300.0
2012-06-26 10:00:00,28.87,29.0,28.66,28.74,43200.0,27.91,28.0357,27.707,27.7843,43200.0
2012-06-26 10:30:00,28.74,28.85,28.72,28.83,28800.0,27.7843,27.8907,27.765,27.8713,28800.0
2012-06-26 11:00:00,28.8,28.9,28.78,28.85,14100.0,27.8423,27.939,27.823,27.8907,14100.0
2012-06-26 11:30:00,28.84,28.9,28.8,28.85,12600.0,27.881,27.939,27.8423,27.8907,12600.0
2012-06-26 12:00:00,28.84,28.89,28.84,28.87,8700.0,27.881,27.9293,27.881,27.91,8700.0
2012-06-26 12:30:00,28.87,28.95,28.87,28.89,10200.0,27.91,27.9873,27.91,27.9293,10200.0
2012-06-26 13:00:00,28.89,28.9,28.87,28.9,3900.0,27.9293,27.939,27.91,27.939,3900.0
2012-06-26 13:30:00,28.86,28.92,28.84,28.89,8400.0,27.9003,27.9583,27.881,27.9293,8400.0
2012-06-26 14:00:00,28.89,29.05,28.89,29.0,28200.0,27.9293,28.084,27.9293,28.0357,28200.0
2012-06-26 14:30:00,28.96,29.0,28.88,28.9,7200.0,27.997,28.0357,27.9197,27.939,7200.0
2012-06-26 15:00:00,28.93,28.97,28.9,28.91,12900.0,27.968,28.0067,27.939,27.9487,12900.0
2012-06-26 15:30:00,28.9,28.95,28.85,28.85,33300.0,27.939,27.9873,27.8907,27.8907,33300.0
2012-06-27 09:30:00,29.01,29.04,28.86,28.91,31800.0,28.0453,28.0744,27.9003,27.9487,31800.0
2012-06-27 10:00:00,28.92,29.09,28.91,28.97,27600.0,27.9583,28.1227,27.9487,28.0067,27600.0
2012-06-27 10:30:00,28.99,29.0,28.95,28.99,12900.0,28.026,28.0357,27.9873,28.026,12900.0
2012-06-27 11:00:00,29.01,29.05,28.99,29.05,7800.0,28.0453,28.084,28.026,28.084,7800.0
2012-06-27 11:30:00,29.07,29.18,29.07,29.17,4800.0,28.1034,28.2097,28.1034,28.2,4800.0
2012-06-27 12:00:00,29.14,29.19,29.13,29.13,7800.0,28.171,28.2194,28.1614,28.1614,7800.0
2012-06-27 12:30:00,29.15,29.75,29.13,29.75,454800.0,28.1807,28.7607,28.1614,28.7607,454800.0
2012-06-27 13:00:00,29.73,29.96,29.43,29.91,404400.0,28.7414,28.9638,28.4514,28.9154,404400.0
2012-06-27 13:30:00,29.96,30.0,29.55,29.6,479700.0,28.9638,29.0024,28.5674,28.6157,479700.0
2012-06-27 14:00:00,29.6,29.6,29.48,29.51,49200.0,28.6157,28.6157,28.4997,28.5287,49200.0
2012-06-27 14:30:00,29.47,29.51,29.42,29.47,46800.0,28.4901,28.5287,28.4417,28.4901,46800.0
2012-06-27 15:00:00,29.48,29.59,29.47,29.57,14400.0,28.4997,28.6061,28.4901,28.5867,14400.0
2012-06-27 15:30:00,29.57,29.65,29.55,29.57,68700.0,28.5867,28.6641,28.5674,28.5867,68700.0
2012-06-28 09:30:00,29.25,29.47,29.19,29.39,24900.0,28.2774,28.4901,28.2194,28.4127,24900.0
2012-06-28 10:00:00,29.33,29.37,29.13,29.13,232200.0,28.3547,28.3934,28.1614,28.1614,232200.0
2012-06-28 10:30:00,29.13,29.13,28.65,28.66,285900.0,28.1614,28.1614,27.6973,27.707,285900.0
2012-06-28 11:00:00,28.67,28.75,28.65,28.75,103200.0,27.7167,27.794,27.6973,27.794,103200.0
2012-06-28 11:30:00,28.74,28.84,28.73,28.75,87900.0,27.7843,27.881,27.7747,27.794,87900.0
2012-06-28 12:00:00,28.75,28.83,28.75,28.76,50700.0,27.794,27.8713,27.794,27.8037,50700.0
2012-06-28 12:30:00,28.77,28.8,28.75,28.79,72600.0,27.8133,27.8423,27.794,27.8327,72600.0
2012-06-28 13:00:00,28.81,28.82,28.7,28.7,39900.0,27.852,27.8617,27.7457,27.7457,39900.0
2012-06-28 13:30:00,28.71,28.71,28.55,28.59,111600.0,27.7553,27.7553,27.6006,27.6393,111600.0
2012-06-28 14:00:00,28.62,28.63,28.33,28.35,145800.0,27.6683,27.678,27.388,27.4073,145800.0
2012-06-28 14:30:00,28.34,28.38,28.31,28.31,112800.0,27.3976,27.4363,27.3686,27.3686,112800.0
2012-06-28 15:00:00,28.31,28.46,28.31,28.44,349800.0,27.3686,27.5136,27.3686,27.4943,349800.0
2012-06-28 15:30:00,28.47,28.78,28.43,28.74,150300.0,27.5233,27.823,27.4846,27.7843,150300.0
2012-06-29 09:30:00,29.51,29.51,29.1,29.16,125100.0,28.5287,28.5287,28.1324,28.1904,125100.0
2012-06-29 10:00:00,29.22,29.47,29.22,29.37,113100.0,28.2484,28.4901,28.2484,28.3934,113100.0
2012-06-29 10:30:00,29.36,29.37,29.3,29.35,36600.0,28.3837,28.3934,28.3257,28.374,36600.0
2012-06-29 11:00:00,29.36,29.43,29.35,29.42,21000.0,28.3837,28.4514,28.374,28.4417,21000.0
2012-06-29 11:30:00,29.44,29.45,29.38,29.42,45900.0,28.461,28.4707,28.403,28.4417,45900.0
2012-06-29 12:00:00,29.41,29.44,29.4,29.41,36000.0,28.432,28.461,28.4224,28.432,36000.0
2012-06-29 12:30:00,29.41,29.47,29.39,29.46,31200.0,28.432,28.4901,28.4127,28.4804,31200.0
2012-06-29 13:00:00,29.48,29.48,29.44,29.44,47400.0,28.4997,28.4997,28.461,28.461,47400.0
2012-06-29 13:30:00,29.44,29.46,29.4,29.45,37800.0,28.461,28.4804,28.4224,28.4707,37800.0
2012-06-29 14:00:00,29.45,29.52,29.42,29.52,35400.0,28.4707,28.5384,28.4417,28.5384,35400.0
2012-06-29 14:30:00,29.53,29.53,29.44,29.49,44100.0,28.5481,28.5481,28.461,28.5094,44100.0
2012-06-29 15:00:00,29.5,29.5,29.4,29.41,41400.0,28.5191,28.5191,28.4224,28.432,41400.0
2012-06-29 15:30:00,29.42,29.48,29.38,29.48,138000.0,28.4417,28.4997,28.403,28.4997,138000.0
2012-07-02 09:30:00,29.57,29.97,29.57,29.97,170400.0,28.5867,28.9734,28.5867,28.9734,170400.0
2012-07-02 10:00:00,29.94,30.0,29.81,29.98,145800.0,28.9444,29.0024,28.8187,28.9831,145800.0
2012-07-02 10:30:00,29.99,30.04,29.94,29.94,167100.0,28.9928,29.0411,28.9444,28.9444,167100.0
2012-07-02 11:00:00,29.94,30.0,29.9,30.0,59100.0,28.9444,29.0024,28.9058,29.0024,59100.0
2012-07-02 11:30:00,30.0,30.07,30.0,30.04,64200.0,29.0024,29.0701,29.0024,29.0411,64200.0
2012-07-02 12:00:00,30.04,30.14,30.01,30.09,372600.0,29.0411,29.1378,29.0121,29.0894,372600.0
2012-07-02 12:30:00,30.11,30.26,30.11,30.25,42900.0,29.1088,29.2538,29.1088,29.2441,42900.0
2012-07-02 13:00:00,30.23,30.24,30.18,30.2,92700.0,29.2248,29.2344,29.1764,29.1958,92700.0
2012-07-02 13:30:00,30.21,30.22,30.17,30.2,57000.0,29.2054,29.2151,29.1668,29.1958,57000.0
2012-07-02 14:00:00,30.18,30.32,30.16,30.3,113100.0,29.1764,29.3118,29.1571,29.2925,113100.0
2012-07-02 14:30:00,30.3,30.37,30.29,30.37,63300.0,29.2925,29.3601,29.2828,29.3601,63300.0
2012-07-02 15:00:00,30.36,30.49,30.32,30.46,223800.0,29.3505,29.4761,29.3118,29.4471,223800.0
2012-07-02 15:30:00,30.48,30.69,30.47,30.66,286800.0,29.4665,29.6695,29.4568,29.6405,286800.0
2012-07-03 09:30:00,30.74,30.77,30.54,30.56,404700.0,29.7178,29.7468,29.5245,29.5438,404700.0
2012-07-03 10:00:00,30.56,30.71,30.56,30.7,48900.0,29.5438,29.6888,29.5438,29.6792,48900.0
2012-07-03 10:30:00,30.68,30.76,30.68,30.75,50100.0,29.6598,29.7372,29.6598,29.7275,50100.0
2012-07-03 11:00:00,30.75,30.91,30.72,30.91,45300.0,29.7275,29.8822,29.6985,29.8822,45300.0
2012-07-03 11:30:00,30.91,30.91,30.84,30.88,38100.0,29.8822,29.8822,29.8145,29.8532,38100.0
2012-07-03 12:00:00,30.88,30.9,30.84,30.84,76200.0,29.8532,29.8725,29.8145,29.8145,76200.0
2012-07-03 12:30:00,30.84,30.89,30.75,30.89,160200.0,29.8145,29.8628,29.7275,29.8628,160200.0
2012-07-05 09:30:00,30.92,30.97,30.75,30.75,49200.0,29.8918,29.9402,29.7275,29.7275,49200.0
2012-07-05 10:00:00,30.74,30.9,30.74,30.89,27600.0,29.7178,29.8725,29.7178,29.8628,27600.0
2012-07-05 10:30:00,30.88,31.0,30.86,30.97,67800.0,29.8532,29.9692,29.8338,29.9402,67800.0
2012-07-05 11:00:00,31.0,31.09,31.0,31.09,209100.0,29.9692,30.0562,29.9692,30.0562,209100.0
2012-07-05 11:30:00,31.1,31.13,31.03,31.07,219600.0,30.0659,30.0949,29.9982,30.0368,219600.0
2012-07-05 12:00:00,31.07,31.1,30.98,30.98,79800.0,30.0368,30.0659,29.9498,29.9498,79800.0
2012-07-05 12:30:00,30.97,31.06,30.95,31.06,187800.0,29.9402,30.0272,29.9208,30.0272,187800.0
2012-07-05 13:00:00,31.05,31.07,31.02,31.06,113100.0,30.0175,30.0368,29.9885,30.0272,113100.0
2012-07-05 13:30:00,31.05,31.13,31.01,31.13,186000.0,30.0175,30.0949,29.9788,30.0949,186000.0
2012-07-05 14:00:00,31.11,31.16,31.11,31.15,135600.0,30.0755,30.1239,30.0755,30.1142,135600.0
2012-07-05 14:30:00,31.14,31.14,31.1,31.13,78600.0,30.1045,30.1045,30.0659,30.0949,78600.0
2012-07-05 15:00:00,31.12,31.14,31.08,31.12,46500.0,30.0852,30.1045,30.0465,30.0852,46500.0
2012-07-05 15:30:00,31.12,31.14,31.07,31.08,87600.0,30.0852,30.1045,30.0368,30.0465,87600.0
2012-07-06 09:30:00,30.99,31.06,30.81,30.88,150300.0,29.9595,30.0272,29.7855,29.8532,150300.0
2012-07-06 10:00:00,30.91,30.91,30.75,30.77,75000.0,29.8822,29.8822,29.7275,29.7468,75000.0
2012-07-06 10:30:00,30.78,30.8,30.67,30.78,120900.0,29.7565,29.7758,29.6501,29.7565,120900.0
2012-07-06 11:00:00,30.76,30.78,30.72,30.73,12000.0,29.7372,29.7565,29.6985,29.7082,12000.0
2012-07-06 11:30:00,30.73,30.73,30.69,30.7,17400.0,29.7082,29.7082,29.6695,29.6792,17400.0
2012-07-06 12:00:00,30.7,30.73,30.68,30.71,36600.0,29.6792,29.7082,29.6598,29.6888,36600.0
2012-07-06 12:30:00,30.72,30.8,30.72,30.78,42300.0,29.6985,29.7758,29.6985,29.7565,42300.0
2012-07-06 13:00:00,30.78,30.84,30.73,30.73,20700.0,29.7565,29.8145,29.7082,29.7082,20700.0
2012-07-06 13:30:00,30.72,30.75,30.69,30.7,14100.0,29.6985,29.7275,29.6695,29.6792,14100.0
2012-07-06 14:00:00,30.69,30.7,30.62,30.67,26700.0,29.6695,29.6792,29.6018,29.6501,26700.0
2012-07-06 14:30:00,30.68,30.71,30.67,30.69,14100.0,29.6598,29.6888,29.6501,29.6695,14100.0
2012-07-06 15:00:00,30.68,30.73,30.66,30.72,16500.0,29.6598,29.7082,29.6405,29.6985,16500.0
2012-07-06 15:30:00,30.74,30.8,30.7,30.75,37500.0,29.7178,29.7758,29.6792,29.7275,37500.0
2012-07-09 09:30:00,30.73,30.93,30.64,30.75,45900.0,29.7082,29.9015,29.6211,29.7275,45900.0
2012-07-09 10:00:00,30.7,30.73,30.63,30.67,31500.0,29.6792,29.7082,29.6115,29.6501,31500.0
2012-07-09 10:30:00,30.62,30.79,30.59,30.79,25800.0,29.6018,29.7662,29.5728,29.7662,25800.0
2012-07-09 11:00:00,30.79,30.79,30.66,30.76,42300.0,29.7662,29.7662,29.6405,29.7372,42300.0
2012-07-09 11:30:00,30.76,30.81,30.72,30.72,45600.0,29.7372,29.7855,29.6985,29.6985,45600.0
2012-07-09 12:00:00,30.72,30.78,30.72,30.72,18000.0,29.6985,29.7565,29.6985,29.6985,18000.0
2012-07-09 12:30:00,30.74,30.76,30.69,30.7,11700.0,29.7178,29.7372,29.6695,29.6792,11700.0
2012-07-09 13:00:00,30.7,30.79,30.7,30.79,18000.0,29.6792,29.7662,29.6792,29.7662,18000.0
2012-07-09 13:30:00,30.79,30.83,30.77,30.78,7200.0,29.7662,29.8048,29.7468,29.7565,7200.0
2012-07-09 14:00:00,30.77,30.79,30.71,30.71,6900.0,29.7468,29.7662,29.6888,29.6888,6900.0
2012-07-09 14:30:00,30.72,30.74,30.7,30.74,24600.0,29.6985,29.7178,29.6792,29.7178,24600.0
2012-07-09 15:00:00,30.76,30.81,30.75,30.79,21300.0,29.7372,29.7855,29.7275,29.7662,21300.0
2012-07-09 15:30:00,30.8,30.82,30.76,30.8,51000.0,29.7758,29.7952,29.7372,29.7758,51000.0
2012-07-10 09:30:00,31.05,31.07,30.96,31.01,42000.0,30.0175,30.0368,29.9305,29.9788,42000.0
2012-07-10 10:00:00,31.0,31.0,30.8,30.88,32400.0,29.9692,29.9692,29.7758,29.8532,32400.0
2012-07-10 10:30:00,30.9,30.91,30.74,30.77,12900.0,29.8725,29.8822,29.7178,29.7468,12900.0
2012-07-10 11:00:00,30.76,30.78,30.64,30.77,18600.0,29.7372,29.7565,29.6211,29.7468,18600.0
2012-07-10 11:30:00,30.75,30.86,30.75,30.84,72600.0,29.7275,29.8338,29.7275,29.8145,72600.0
2012-07-10 12:00:00,30.83,30.83,30.72,30.74,21600.0,29.8048,29.8048,29.6985,29.7178,21600.0
2012-07-10 12:30:00,30.74,30.76,30.72,30.75,10800.0,29.7178,29.7372,29.6985,29.7275,10800.0
2012-07-10 13:00:00,30.76,30.8,30.69,30.69,28500.0,29.7372,29.7758,29.6695,29.6695,28500.0
2012-07-10 13:30:00,30.71,30.73,30.67,30.71,8400.0,29.6888,29.7082,29.6501,29.6888,8400.0
2012-07-10 14:00:00,30.69,30.69,30.58,30.59,15300.0,29.6695,29.6695,29.5631,29.5728,15300.0
2012-07-10 14:30:00,30.54,30.55,30.42,30.45,26700.0,29.5245,29.5341,29.4085,29.4375,26700.0
2012-07-10 15:00:00,30.46,30.51,30.41,30.41,21300.0,29.4471,29.4955,29.3988,29.3988,21300.0
2012-07-10 15:30:00,30.43,30.53,30.41,30.49,38700.0,29.4181,29.5148,29.3988,29.4761,38700.0
2012-07-11 09:30:00,30.47,30.47,30.07,30.09,552900.0,29.4568,29.4568,29.0701,29.0894,552900.0
2012-07-11 10:00:00,30.09,30.19,30.06,30.1,221100.0,29.0894,29.1861,29.0604,29.0991,221100.0
2012-07-11 10:30:00,30.1,30.12,29.94,29.94,81900.0,29.0991,29.1184,28.9444,28.9444,81900.0
2012-07-11 11:00:00,29.93,29.93,29.63,29.63,338400.0,28.9348,28.9348,28.6447,28.6447,338400.0
2012-07-11 11:30:00,29.63,29.78,29.63,29.76,146100.0,28.6447,28.7897,28.6447,28.7704,146100.0
2012-07-11 12:00:00,29.77,29.8,29.72,29.76,75000.0,28.7801,28.8091,28.7317,28.7704,75000.0
2012-07-11 12:30:00,29.77,29.81,29.75,29.77,30600.0,28.7801,28.8187,28.7607,28.7801,30600.0
2012-07-11 13:00:00,29.77,29.79,29.66,29.7,230700.0,28.7801,28.7994,28.6737,28.7124,230700.0
2012-07-11 13:30:00,29.7,29.77,29.64,29.74,97800.0,28.7124,28.7801,28.6544,28.7511,97800.0
2012-07-11 14:00:00,29.78,29.8,29.65,29.68,63000.0,28.7897,28.8091,28.6641,28.6931,63000.0
2012-07-11 14:30:00,29.68,29.77,29.63,29.72,38100.0,28.6931,28.7801,28.6447,28.7317,38100.0
2012-07-11 15:00:00,29.74,29.83,29.73,29.81,107100.0,28.7511,28.8381,28.7414,28.8187,107100.0
2012-07-11 15:30:00,29.79,29.94,29.77,29.88,118200.0,28.7994,28.9444,28.7801,28.8864,118200.0
2012-07-12 09:30:00,29.63,29.78,29.32,29.38,228300.0,28.6447,28.7897,28.345,28.403,228300.0
2012-07-12 10:00:00,29.4,29.43,29.35,29.4,150000.0,28.4224,28.4514,28.374,28.4224,150000.0
2012-07-12 10:30:00,29.39,29.41,29.3,29.41,29700.0,28.4127,28.432,28.3257,28.432,29700.0
2012-07-12 11:00:00,29.39,29.61,29.39,29.61,15300.0,28.4127,28.6254,28.4127,28.6254,15300.0
2012-07-12 11:30:00,29.6,29.8,29.58,29.77,91500.0,28.6157,28.8091,28.5964,28.7801,91500.0
2012-07-12 12:00:00,29.78,29.87,29.78,29.85,38100.0,28.7897,28.8768,28.7897,28.8574,38100.0
2012-07-12 12:30:00,29.88,29.95,29.84,29.94,110700.0,28.8864,28.9541,28.8477,28.9444,110700.0
2012-07-12 13:00:00,29.94,30.13,29.91,30.08,107700.0,28.9444,29.1281,28.9154,29.0798,107700.0
2012-07-12 13:30:00,30.09,30.13,29.95,29.95,20700.0,29.0894,29.1281,28.9541,28.9541,20700.0
2012-07-12 14:00:00,29.96,30.09,29.93,30.07,17100.0,28.9638,29.0894,28.9348,29.0701,17100.0
2012-07-12 14:30:00,30.08,30.16,30.07,30.13,29400.0,29.0798,29.1571,29.0701,29.1281,29400.0
2012-07-12 15:00:00,30.13,30.22,30.12,30.18,22200.0,29.1281,29.2151,29.1184,29.1764,22200.0
2012-07-12 15:30:00,30.2,30.25,30.1,30.13,33600.0,29.1958,29.2441,29.0991,29.1281,33600.0
2012-07-13 09:30:00,30.31,30.38,30.15,30.37,38100.0,29.3021,29.3698,29.1474,29.3601,38100.0
2012-07-13 10:00:00,30.42,30.45,30.4,30.42,35400.0,29.4085,29.4375,29.3891,29.4085,35400.0
2012-07-13 10:30:00,30.42,30.46,30.4,30.41,16200.0,29.4085,29.4471,29.3891,29.3988,16200.0
2012-07-13 11:00:00,30.43,30.43,30.37,30.38,10200.0,29.4181,29.4181,29.3601,29.3698,10200.0
2012-07-13 11:30:00,30.41,30.47,30.41,30.44,10200.0,29.3988,29.4568,29.3988,29.4278,10200.0
2012-07-13 12:00:00,30.45,30.46,30.41,30.43,13500.0,29.4375,29.4471,29.3988,29.4181,13500.0
2012-07-13 12:30:00,30.45,30.47,30.45,30.47,1800.0,29.4375,29.4568,29.4375,29.4568,1800.0
2012-07-13 13:00:00,30.48,30.49,30.45,30.45,9000.0,29.4665,29.4761,29.4375,29.4375,9000.0
2012-07-13 13:30:00,30.45,30.49,30.45,30.47,21300.0,29.4375,29.4761,29.4375,29.4568,21300.0
2012-07-13 14:00:00,30.47,30.51,30.44,30.45,16800.0,29.4568,29.4955,29.4278,29.4375,16800.0
2012-07-13 14:30:00,30.45,30.46,30.42,30.42,9600.0,29.4375,29.4471,29.4085,29.4085,9600.0
2012-07-13 15:00:00,30.46,30.49,30.44,30.45,55800.0,29.4471,29.4761,29.4278,29.4375,55800.0
2012-07-13 15:30:00,30.43,30.48,30.4,30.45,57300.0,29.4181,29.4665,29.3891,29.4375,57300.0
2012-07-16 09:30:00,30.42,30.55,30.31,30.55,567300.0,29.4085,29.5341,29.3021,29.5341,567300.0
2012-07-16 10:00:00,30.54,30.67,30.5,30.67,29700.0,29.5245,29.6501,29.4858,29.6501,29700.0
2012-07-16 10:30:00,30.67,30.78,30.67,30.74,13500.0,29.6501,29.7565,29.6501,29.7178,13500.0
2012-07-16 11:00:00,30.73,30.86,30.73,30.81,30600.0,29.7082,29.8338,29.7082,29.7855,30600.0
2012-07-16 11:30:00,30.81,30.81,30.72,30.72,18300.0,29.7855,29.7855,29.6985,29.6985,18300.0
2012-07-16 12:00:00,30.73,30.76,30.64,30.65,56100.0,29.7082,29.7372,29.6211,29.6308,56100.0
2012-07-16 12:30:00,30.68,30.72,30.63,30.72,12600.0,29.6598,29.6985,29.6115,29.6985,12600.0
2012-07-16 13:00:00,30.71,30.77,30.7,30.77,22800.0,29.6888,29.7468,29.6792,29.7468,22800.0
2012-07-16 13:30:00,30.76,30.78,30.74,30.74,4800.0,29.7372,29.7565,29.7178,29.7178,4800.0
2012-07-16 14:00:00,30.75,30.82,30.75,30.81,19500.0,29.7275,29.7952,29.7275,29.7855,19500.0
2012-07-16 14:30:00,30.8,30.81,30.71,30.71,18600.0,29.7758,29.7855,29.6888,29.6888,18600.0
2012-07-16 15:00:00,30.71,30.77,30.71,30.77,15600.0,29.6888,29.7468,29.6888,29.7468,15600.0
2012-07-16 15:30:00,30.75,30.77,30.68,30.74,61200.0,29.7275,29.7468,29.6598,29.7178,61200.0
2012-07-17 09:30:00,30.78,31.03,30.78,30.87,163500.0,29.7565,29.9982,29.7565,29.8435,163500.0
2012-07-17 10:00:00,30.89,30.89,30.67,30.79,73200.0,29.8628,29.8628,29.6501,29.7662,73200.0
2012-07-17 10:30:00,30.74,30.81,30.6,30.66,36900.0,29.7178,29.7855,29.5825,29.6405,36900.0
2012-07-17 11:00:00,30.66,30.8,30.65,30.77,33000.0,29.6405,29.7758,29.6308,29.7468,33000.0
2012-07-17 11:30:00,30.76,31.05,30.76,31.05,29700.0,29.7372,30.0175,29.7372,30.0175,29700.0
2012-07-17 12:00:00,31.07,31.13,31.05,31.08,27300.0,30.0368,30.0949,30.0175,30.0465,27300.0
2012-07-17 12:30:00,31.12,31.12,31.02,31.03,10500.0,30.0852,30.0852,29.9885,29.9982,10500.0
2012-07-17 13:00:00,30.95,31.06,30.95,31.04,24000.0,29.9208,30.0272,29.9208,30.0078,24000.0
2012-07-17 13:30:00,31.05,31.08,31.01,31.01,10800.0,30.0175,30.0465,29.9788,29.9788,10800.0
2012-07-17 14:00:00,31.02,31.06,31.02,31.03,3000.0,29.9885,30.0272,29.9885,29.9982,3000.0
2012-07-17 14:30:00,31.06,31.12,31.04,31.11,16200.0,30.0272,30.0852,30.0078,30.0755,16200.0
2012-07-17 15:00:00,31.1,31.1,31.04,31.04,15300.0,30.0659,30.0659,30.0078,30.0078,15300.0
2012-07-17 15:30:00,31.04,31.1,31.02,31.04,41100.0,30.0078,30.0659,29.9885,30.0078,41100.0
2012-07-18 09:30:00,30.99,31.31,30.91,31.28,103800.0,29.9595,30.2689,29.8822,30.2399,103800.0
2012-07-18 10:00:00,31.24,31.33,31.16,31.19,138000.0,30.2012,30.2882,30.1239,30.1529,138000.0
2012-07-18 10:30:00,31.16,31.25,31.11,31.25,30900.0,30.1239,30.2109,30.0755,30.2109,30900.0
2012-07-18 11:00:00,31.25,31.27,31.2,31.25,62400.0,30.2109,30.2302,30.1625,30.2109,62400.0
2012-07-18 11:30:00,31.26,31.31,31.26,31.29,88800.0,30.2205,30.2689,30.2205,30.2495,88800.0
2012-07-18 12:00:00,31.29,31.32,31.27,31.3,25800.0,30.2495,30.2785,30.2302,30.2592,25800.0
2012-07-18 12:30:00,31.3,31.31,31.26,31.29,17700.0,30.2592,30.2689,30.2205,30.2495,17700.0
2012-07-18 13:00:00,31.29,31.3,31.26,31.26,13500.0,30.2495,30.2592,30.2205,30.2205,13500.0
2012-07-18 13:30:00,31.28,31.28,31.2,31.22,51900.0,30.2399,30.2399,30.1625,30.1819,51900.0
2012-07-18 14:00:00,31.21,31.23,31.18,31.18,29400.0,30.1722,30.1915,30.1432,30.1432,29400.0
2012-07-18 14:30:00,31.18,31.18,31.04,31.11,42600.0,30.1432,30.1432,30.0078,30.0755,42600.0
2012-07-18 15:00:00,31.11,31.14,31.08,31.1,39000.0,30.0755,30.1045,30.0465,30.0659,39000.0
2012-07-18 15:30:00,31.1,31.11,31.06,31.08,125700.0,30.0659,30.0755,30.0272,30.0465,125700.0
2012-07-19 09:30:00,31.23,31.23,30.99,31.01,39300.0,30.1915,30.1915,29.9595,29.9788,39300.0
2012-07-19 10:00:00,31.06,31.06,30.78,30.84,93900.0,30.0272,30.0272,29.7565,29.8145,93900.0
2012-07-19 10:30:00,30.84,30.87,30.78,30.83,163200.0,29.8145,29.8435,29.7565,29.8048,163200.0
2012-07-19 11:00:00,30.85,30.87,30.79,30.8,106800.0,29.8242,29.8435,29.7662,29.7758,106800.0
2012-07-19 11:30:00,30.85,30.89,30.85,30.88,3300.0,29.8242,29.8628,29.8242,29.8532,3300.0
2012-07-19 12:00:00,30.9,30.99,30.88,30.99,16500.0,29.8725,29.9595,29.8532,29.9595,16500.0
2012-07-19 12:30:00,31.01,31.01,30.92,30.92,5400.0,29.9788,29.9788,29.8918,29.8918,5400.0
2012-07-19 13:00:00,30.93,30.95,30.9,30.9,7800.0,29.9015,29.9208,29.8725,29.8725,7800.0
2012-07-19 13:30:00,30.87,30.89,30.75,30.78,68100.0,29.8435,29.8628,29.7275,29.7565,68100.0
2012-07-19 14:00:00,30.84,30.84,30.78,30.8,69300.0,29.8145,29.8145,29.7565,29.7758,69300.0
2012-07-19 14:30:00,30.83,30.91,30.83,30.89,123600.0,29.8048,29.8822,29.8048,29.8628,123600.0
2012-07-19 15:00:00,30.89,30.9,30.85,30.89,108300.0,29.8628,29.8725,29.8242,29.8628,108300.0
2012-07-19 15:30:00,30.89,30.9,30.83,30.87,115200.0,29.8628,29.8725,29.8048,29.8435,115200.0
2012-07-20 09:30:00,30.69,30.69,30.42,30.52,126300.0,29.6695,29.6695,29.4085,29.5051,126300.0
2012-07-20 10:00:00,30.51,30.65,30.51,30.65,58500.0,29.4955,29.6308,29.4955,29.6308,58500.0
2012-07-20 10:30:00,30.6,30.62,30.56,30.62,6300.0,29.5825,29.6018,29.5438,29.6018,6300.0
2012-07-20 11:00:00,30.59,30.65,30.51,30.53,11700.0,29.5728,29.6308,29.4955,29.5148,11700.0
2012-07-20 11:30:00,30.56,30.78,30.45,30.78,338700.0,29.5438,29.7565,29.4375,29.7565,338700.0
2012-07-20 12:00:00,30.78,30.85,30.49,30.53,138600.0,29.7565,29.8242,29.4761,29.5148,138600.0
2012-07-20 12:30:00,30.65,30.65,30.43,30.47,52500.0,29.6308,29.6308,29.4181,29.4568,52500.0
2012-07-20 13:00:00,30.5,30.52,30.46,30.49,63000.0,29.4858,29.5051,29.4471,29.4761,63000.0
2012-07-20 13:30:00,30.52,30.55,30.51,30.55,41100.0,29.5051,29.5341,29.4955,29.5341,41100.0
2012-07-20 14:00:00,30.6,30.61,30.54,30.54,12600.0,29.5825,29.5921,29.5245,29.5245,12600.0
2012-07-20 14:30:00,30.5,30.55,30.48,30.51,18000.0,29.4858,29.5341,29.4665,29.4955,18000.0
2012-07-20 15:00:00,30.51,30.55,30.49,30.55,20400.0,29.4955,29.5341,29.4761,29.5341,20400.0
2012-07-20 15:30:00,30.53,30.57,30.49,30.55,35400.0,29.5148,29.5535,29.4761,29.5341,35400.0
2012-07-23 09:30:00,30.2,30.2,29.56,29.7,821400.0,29.1958,29.1958,28.5771,28.7124,821400.0
2012-07-23 10:00:00,29.69,29.95,29.69,29.93,75000.0,28.7027,28.9541,28.7027,28.9348,75000.0
2012-07-23 10:30:00,29.92,30.02,29.89,29.99,148800.0,28.9251,29.0218,28.8961,28.9928,148800.0
2012-07-23 11:00:00,29.97,30.12,29.97,30.11,15900.0,28.9734,29.1184,28.9734,29.1088,15900.0
2012-07-23 11:30:00,30.11,30.11,29.99,30.01,11400.0,29.1088,29.1088,28.9928,29.0121,11400.0
2012-07-23 12:00:00,30.03,30.04,29.96,29.99,38400.0,29.0314,29.0411,28.9638,28.9928,38400.0
2012-07-23 12:30:00,29.99,30.03,29.95,30.03,40500.0,28.9928,29.0314,28.9541,29.0314,40500.0
2012-07-23 13:00:00,30.0,30.02,29.98,30.02,89400.0,29.0024,29.0218,28.9831,29.0218,89400.0
2012-07-23 13:30:00,30.02,30.06,29.99,30.06,71400.0,29.0218,29.0604,28.9928,29.0604,71400.0
2012-07-23 14:00:00,30.06,30.11,30.06,30.08,135000.0,29.0604,29.1088,29.0604,29.0798,135000.0
2012-07-23 14:30:00,30.09,30.1,30.05,30.07,18300.0,29.0894,29.0991,29.0508,29.0701,18300.0
2012-07-23 15:00:00,30.06,30.12,30.02,30.11,24600.0,29.0604,29.1184,29.0218,29.1088,24600.0
2012-07-23 15:30:00,30.12,30.14,30.04,30.04,69300.0,29.1184,29.1378,29.0411,29.0411,69300.0
2012-07-24 09:30:00,30.18,30.24,30.0,30.03,57600.0,29.1764,29.2344,29.0024,29.0314,57600.0
2012-07-24 10:00:00,30.04,30.09,30.02,30.02,7200.0,29.0411,29.0894,29.0218,29.0218,7200.0
2012-07-24 10:30:00,30.0,30.0,29.85,29.96,97200.0,29.0024,29.0024,28.8574,28.9638,97200.0
2012-07-24 11:00:00,29.96,30.05,29.95,29.99,88200.0,28.9638,29.0508,28.9541,28.9928,88200.0
2012-07-24 11:30:00,29.98,30.0,29.85,29.9,76200.0,28.9831,29.0024,28.8574,28.9058,76200.0
2012-07-24 12:00:00,29.87,29.9,29.8,29.81,24600.0,28.8768,28.9058,28.8091,28.8187,24600.0
2012-07-24 12:30:00,29.81,29.84,29.78,29.83,10800.0,28.8187,28.8477,28.7897,28.8381,10800.0
2012-07-24 13:00:00,29.83,29.87,29.8,29.8,10500.0,28.8381,28.8768,28.8091,28.8091,10500.0
2012-07-24 13:30:00,29.77,29.8,29.72,29.77,42600.0,28.7801,28.8091,28.7317,28.7801,42600.0
2012-07-24 14:00:00,29.73,29.75,29.67,29.69,42000.0,28.7414,28.7607,28.6834,28.7027,42000.0
2012-07-24 14:30:00,29.67,29.71,29.64,29.65,36600.0,28.6834,28.7221,28.6544,28.6641,36600.0
2012-07-24 15:00:00,29.64,29.66,29.57,29.62,17700.0,28.6544,28.6737,28.5867,28.6351,17700.0
2012-07-24 15:30:00,29.65,29.68,29.55,29.68,140400.0,28.6641,28.6931,28.5674,28.6931,140400.0
2012-07-25 09:30:00,30.13,30.21,29.9,29.93,278700.0,29.1281,29.2054,28.9058,28.9348,278700.0
2012-07-25 10:00:00,29.88,29.92,29.79,29.92,15600.0,28.8864,28.9251,28.7994,28.9251,15600.0
2012-07-25 10:30:00,29.9,29.96,29.8,29.83,68700.0,28.9058,28.9638,28.8091,28.8381,68700.0
2012-07-25 11:00:00,29.83,29.94,29.81,29.92,36600.0,28.8381,28.9444,28.8187,28.9251,36600.0
2012-07-25 11:30:00,29.92,29.97,29.88,29.91,16800.0,28.9251,28.9734,28.8864,28.9154,16800.0
2012-07-25 12:00:00,29.93,29.94,29.87,29.88,37800.0,28.9348,28.9444,28.8768,28.8864,37800.0
2012-07-25 12:30:00,29.89,29.95,29.87,29.87,101100.0,28.8961,28.9541,28.8768,28.8768,101100.0
2012-07-25 13:00:00,29.9,29.99,29.89,29.98,12000.0,28.9058,28.9928,28.8961,28.9831,12000.0
2012-07-25 13:30:00,29.98,30.03,29.98,30.01,51300.0,28.9831,29.0314,28.9831,29.0121,51300.0
2012-07-25 14:00:00,29.99,30.02,29.95,30.0,75000.0,28.9928,29.0218,28.9541,29.0024,75000.0
2012-07-25 14:30:00,30.0,30.0,29.93,29.93,18300.0,29.0024,29.0024,28.9348,28.9348,18300.0
2012-07-25 15:00:00,29.93,29.95,29.86,29.89,24900.0,28.9348,28.9541,28.8671,28.8961,24900.0
2012-07-25 15:30:00,29.87,29.98,29.84,29.97,41700.0,28.8768,28.9831,28.8477,28.9734,41700.0
2012-07-26 09:30:00,30.56,30.56,30.26,30.49,46800.0,29.5438,29.5438,29.2538,29.4761,46800.0
2012-07-26 10:00:00,30.42,30.6,30.41,30.49,27600.0,29.4085,29.5825,29.3988,29.4761,27600.0
2012-07-26 10:30:00,30.49,30.5,30.35,30.35,5400.0,29.4761,29.4858,29.3408,29.3408,5400.0
2012-07-26 11:00:00,30.36,30.39,30.32,30.36,12000.0,29.3505,29.3795,29.3118,29.3505,12000.0
2012-07-26 11:30:00,30.34,30.36,30.28,30.33,156300.0,29.3311,29.3505,29.2731,29.3215,156300.0
2012-07-26 12:00:00,30.31,30.43,30.3,30.43,174000.0,29.3021,29.4181,29.2925,29.4181,174000.0
2012-07-26 12:30:00,30.43,30.44,30.37,30.44,22800.0,29.4181,29.4278,29.3601,29.4278,22800.0
2012-07-26 13:00:00,30.42,30.48,30.41,30.45,4800.0,29.4085,29.4665,29.3988,29.4375,4800.0
2012-07-26 13:30:00,30.46,30.47,30.37,30.37,8700.0,29.4471,29.4568,29.3601,29.3601,8700.0
2012-07-26 14:00:00,30.38,30.38,30.3,30.34,8400.0,29.3698,29.3698,29.2925,29.3311,8400.0
2012-07-26 14:30:00,30.34,30.5,30.32,30.46,34200.0,29.3311,29.4858,29.3118,29.4471,34200.0
2012-07-26 15:00:00,30.46,30.52,30.45,30.5,42900.0,29.4471,29.5051,29.4375,29.4858,42900.0
2012-07-26 15:30:00,30.5,30.56,30.5,30.52,77100.0,29.4858,29.5438,29.4858,29.5051,77100.0
2012-07-27 09:30:00,30.69,30.93,30.69,30.82,203700.0,29.6695,29.9015,29.6695,29.7952,203700.0
2012-07-27 10:00:00,30.84,30.86,30.76,30.83,71100.0,29.8145,29.8338,29.7372,29.8048,71100.0
2012-07-27 10:30:00,30.84,30.97,30.84,30.97,180300.0,29.8145,29.9402,29.8145,29.9402,180300.0
2012-07-27 11:00:00,30.95,31.0,30.93,31.0,57000.0,29.9208,29.9692,29.9015,29.9692,57000.0
2012-07-27 11:30:00,31.0,31.06,31.0,31.06,36300.0,29.9692,30.0272,29.9692,30.0272,36300.0
2012-07-27 12:00:00,31.06,31.18,31.01,31.18,97500.0,30.0272,30.1432,29.9788,30.1432,97500.0
2012-07-27 12:30:00,31.18,31.23,31.17,31.22,115200.0,30.1432,30.1915,30.1335,30.1819,115200.0
2012-07-27 13:00:00,31.21,31.29,31.15,31.28,127200.0,30.1722,30.2495,30.1142,30.2399,127200.0
2012-07-27 13:30:00,31.32,31.42,31.31,31.35,369900.0,30.2785,30.3752,30.2689,30.3075,369900.0
2012-07-27 14:00:00,31.35,31.42,31.24,31.27,172800.0,30.3075,30.3752,30.2012,30.2302,172800.0
2012-07-27 14:30:00,31.27,31.27,31.16,31.19,40500.0,30.2302,30.2302,30.1239,30.1529,40500.0
2012-07-27 15:00:00,31.17,31.28,31.16,31.27,87000.0,30.1335,30.2399,30.1239,30.2302,87000.0
2012-07-27 15:30:00,31.27,31.29,31.19,31.19,137400.0,30.2302,30.2495,30.1529,30.1529,137400.0
2012-07-30 09:30:00,31.26,31.37,31.12,31.24,79500.0,30.2205,30.3269,30.0852,30.2012,79500.0
2012-07-30 10:00:00,31.25,31.25,31.12,31.19,67800.0,30.2109,30.2109,30.0852,30.1529,67800.0
2012-07-30 10:30:00,31.18,31.18,30.97,30.97,58200.0,30.1432,30.1432,29.9402,29.9402,58200.0
2012-07-30 11:00:00,31.0,31.09,30.97,30.98,36600.0,29.9692,30.0562,29.9402,29.9498,36600.0
2012-07-30 11:30:00,31.0,31.0,30.93,30.97,60900.0,29.9692,29.9692,29.9015,29.9402,60900.0
2012-07-30 12:00:00,30.97,30.97,30.9,30.9,14400.0,29.9402,29.9402,29.8725,29.8725,14400.0
2012-07-30 12:30:00,30.89,30.91,30.82,30.82,9900.0,29.8628,29.8822,29.7952,29.7952,9900.0
2012-07-30 13:00:00,30.82,30.88,30.8,30.86,17100.0,29.7952,29.8532,29.7758,29.8338,17100.0
2012-07-30 13:30:00,30.85,30.89,30.84,30.85,77400.0,29.8242,29.8628,29.8145,29.8242,77400.0
2012-07-30 14:00:00,30.85,30.9,30.81,30.88,76800.0,29.8242,29.8725,29.7855,29.8532,76800.0
2012-07-30 14:30:00,30.89,30.92,30.88,30.91,40800.0,29.8628,29.8918,29.8532,29.8822,40800.0
2012-07-30 15:00:00,30.9,30.91,30.8,30.82,92100.0,29.8725,29.8822,29.7758,29.7952,92100.0
2012-07-30 15:30:00,30.87,30.87,30.76,30.8,173700.0,29.8435,29.8435,29.7372,29.7758,173700.0
2012-07-31 09:30:00,30.67,30.83,30.55,30.68,102000.0,29.6501,29.8048,29.5341,29.6598,102000.0
2012-07-31 10:00:00,30.7,30.7,30.56,30.62,15300.0,29.6792,29.6792,29.5438,29.6018,15300.0
2012-07-31 10:30:00,30.6,30.61,30.48,30.56,9300.0,29.5825,29.5921,29.4665,29.5438,9300.0
2012-07-31 11:00:00,30.51,30.61,30.5,30.6,51900.0,29.4955,29.5921,29.4858,29.5825,51900.0
2012-07-31 11:30:00,30.58,30.58,30.53,30.53,47700.0,29.5631,29.5631,29.5148,29.5148,47700.0
2012-07-31 12:00:00,30.52,30.52,30.31,30.37,22200.0,29.5051,29.5051,29.3021,29.3601,22200.0
2012-07-31 12:30:00,30.37,30.4,30.31,30.32,19200.0,29.3601,29.3891,29.3021,29.3118,19200.0
2012-07-31 13:00:00,30.31,30.32,30.25,30.27,16200.0,29.3021,29.3118,29.2441,29.2635,16200.0
2012-07-31 13:30:00,30.25,30.26,30.17,30.18,71700.0,29.2441,29.2538,29.1668,29.1764,71700.0
2012-07-31 14:00:00,30.18,30.21,30.14,30.21,11400.0,29.1764,29.2054,29.1378,29.2054,11400.0
2012-07-31 14:30:00,30.19,30.22,30.16,30.17,18300.0,29.1861,29.2151,29.1571,29.1668,18300.0
2012-07-31 15:00:00,30.15,30.15,30.05,30.09,209400.0,29.1474,29.1474,29.0508,29.0894,209400.0
2012-07-31 15:30:00,30.09,30.1,29.96,29.96,99000.0,29.0894,29.0991,28.9638,28.9638,99000.0
2012-08-01 09:30:00,30.16,30.25,30.01,30.05,50100.0,29.1571,29.2441,29.0121,29.0508,50100.0
2012-08-01 10:00:00,30.02,30.02,29.93,29.96,19500.0,29.0218,29.0218,28.9348,28.9638,19500.0
2012-08-01 10:30:00,29.99,30.11,29.99,30.09,44700.0,28.9928,29.1088,28.9928,29.0894,44700.0
2012-08-01 11:00:00,30.08,30.08,29.9,29.93,99000.0,29.0798,29.0798,28.9058,28.9348,99000.0
2012-08-01 11:30:00,29.94,29.94,29.79,29.8,41700.0,28.9444,28.9444,28.7994,28.8091,41700.0
2012-08-01 12:00:00,29.79,29.79,29.69,29.71,77700.0,28.7994,28.7994,28.7027,28.7221,77700.0
2012-08-01 12:30:00,29.71,29.73,29.69,29.7,11700.0,28.7221,28.7414,28.7027,28.7124,11700.0
2012-08-01 13:00:00,29.7,29.73,29.64,29.64,18600.0,28.7124,28.7414,28.6544,28.6544,18600.0
2012-08-01 13:30:00,29.62,29.63,29.52,29.52,199500.0,28.6351,28.6447,28.5384,28.5384,199500.0
2012-08-01 14:00:00,29.5,29.52,29.35,29.52,94500.0,28.5191,28.5384,28.374,28.5384,94500.0
2012-08-01 14:30:00,29.53,29.56,29.38,29.39,177600.0,28.5481,28.5771,28.403,28.4127,177600.0
2012-08-01 15:00:00,29.39,29.39,29.3,29.38,90900.0,28.4127,28.4127,28.3257,28.403,90900.0
2012-08-01 15:30:00,29.36,29.39,29.03,29.08,266400.0,28.3837,28.4127,28.0647,28.113,266400.0
2012-08-02 09:30:00,28.69,28.84,28.11,28.3,696300.0,27.736,27.881,27.1753,27.359,696300.0
2012-08-02 10:00:00,28.28,28.62,28.24,28.62,125100.0,27.3396,27.6683,27.301,27.6683,125100.0
2012-08-02 10:30:00,28.6,28.65,28.53,28.55,157800.0,27.649,27.6973,27.5813,27.6006,157800.0
2012-08-02 11:00:00,28.57,28.59,28.4,28.48,33600.0,27.62,27.6393,27.4556,27.533,33600.0
2012-08-02 11:30:00,28.49,28.49,28.33,28.4,106500.0,27.5426,27.5426,27.388,27.4556,106500.0
2012-08-02 12:00:00,28.41,28.48,28.41,28.47,64800.0,27.4653,27.533,27.4653,27.5233,64800.0
2012-08-02 12:30:00,28.46,28.49,28.42,28.48,66600.0,27.5136,27.5426,27.475,27.533,66600.0
2012-08-02 13:00:00,28.48,28.53,28.46,28.5,54900.0,27.533,27.5813,27.5136,27.5523,54900.0
2012-08-02 13:30:00,28.5,28.54,28.48,28.5,69600.0,27.5523,27.591,27.533,27.5523,69600.0
2012-08-02 14:00:00,28.49,28.53,28.49,28.52,68400.0,27.5426,27.5813,27.5426,27.5716,68400.0
2012-08-02 14:30:00,28.51,28.61,28.5,28.54,79500.0,27.562,27.6586,27.5523,27.591,79500.0
2012-08-02 15:00:00,28.52,28.56,28.43,28.49,62100.0,27.5716,27.6103,27.4846,27.5426,62100.0
2012-08-02 15:30:00,28.49,28.53,28.43,28.52,93900.0,27.5426,27.5813,27.4846,27.5716,93900.0
2012-08-03 09:30:00,28.9,29.13,28.83,29.03,244200.0,27.939,28.1614,27.8713,28.0647,244200.0
2012-08-03 10:00:00,29.03,29.19,29.01,29.15,190200.0,28.0647,28.2194,28.0453,28.1807,190200.0
2012-08-03 10:30:00,29.15,29.2,29.05,29.08,104400.0,28.1807,28.229,28.084,28.113,104400.0
2012-08-03 11:00:00,29.03,29.03,28.94,28.94,11400.0,28.0647,28.0647,27.9777,27.9777,11400.0
2012-08-03 11:30:00,28.94,29.05,28.84,29.03,132600.0,27.9777,28.084,27.881,28.0647,132600.0
2012-08-03 12:00:00,28.95,28.95,28.87,28.93,41400.0,27.9873,27.9873,27.91,27.968,41400.0
2012-08-03 12:30:00,28.93,28.93,28.84,28.85,11100.0,27.968,27.968,27.881,27.8907,11100.0
2012-08-03 13:00:00,28.83,28.84,28.82,28.84,27000.0,27.8713,27.881,27.8617,27.881,27000.0
2012-08-03 13:30:00,28.83,28.86,28.82,28.83,18600.0,27.8713,27.9003,27.8617,27.8713,18600.0
2012-08-03 14:00:00,28.83,28.85,28.83,28.85,9900.0,27.8713,27.8907,27.8713,27.8907,9900.0
2012-08-03 14:30:00,28.83,28.83,28.77,28.77,12000.0,27.8713,27.8713,27.8133,27.8133,12000.0
2012-08-03 15:00:00,28.79,28.81,28.76,28.78,29100.0,27.8327,27.852,27.8037,27.823,29100.0
2012-08-03 15:30:00,28.77,28.77,28.67,28.68,35700.0,27.8133,27.8133,27.7167,27.7263,35700.0
2012-08-06 09:30:00,28.7,28.88,28.66,28.81,181800.0,27.7457,27.9197,27.707,27.852,181800.0
2012-08-06 10:00:00,28.79,28.91,28.79,28.85,229800.0,27.8327,27.9487,27.8327,27.8907,229800.0
2012-08-06 10:30:00,28.85,28.88,28.81,28.82,78000.0,27.8907,27.9197,27.852,27.8617,78000.0
2012-08-06 11:00:00,28.81,28.89,28.81,28.87,313200.0,27.852,27.9293,27.852,27.91,313200.0
2012-08-06 11:30:00,28.86,28.89,28.85,28.88,150000.0,27.9003,27.9293,27.8907,27.9197,150000.0
2012-08-06 12:00:00,28.87,28.89,28.85,28.89,213000.0,27.91,27.9293,27.8907,27.9293,213000.0
2012-08-06 12:30:00,28.9,28.91,28.88,28.91,92100.0,27.939,27.9487,27.9197,27.9487,92100.0
2012-08-06 13:00:00,28.89,28.89,28.87,28.89,34500.0,27.9293,27.9293,27.91,27.9293,34500.0
2012-08-06 13:30:00,28.89,28.89,28.8,28.81,237300.0,27.9293,27.9293,27.8423,27.852,237300.0
2012-08-06 14:00:00,28.82,28.85,28.81,28.84,101700.0,27.8617,27.8907,27.852,27.881,101700.0
2012-08-06 14:30:00,28.85,28.91,28.85,28.9,75000.0,27.8907,27.9487,27.8907,27.939,75000.0
2012-08-06 15:00:00,28.9,28.91,28.8,28.82,333600.0,27.939,27.9487,27.8423,27.8617,333600.0
2012-08-06 15:30:00,28.82,28.84,28.71,28.73,343500.0,27.8617,27.881,27.7553,27.7747,343500.0
2012-08-07 09:30:00,28.88,28.92,28.78,28.79,43500.0,27.9197,27.9583,27.823,27.8327,43500.0
2012-08-07 10:00:00,28.78,28.91,28.77,28.87,86400.0,27.823,27.9487,27.8133,27.91,86400.0
2012-08-07 10:30:00,28.89,28.89,28.82,28.83,15300.0,27.9293,27.9293,27.8617,27.8713,15300.0
2012-08-07 11:00:00,28.83,28.91,28.81,28.91,22200.0,27.8713,27.9487,27.852,27.9487,22200.0
2012-08-07 11:30:00,28.92,29.0,28.9,29.0,39300.0,27.9583,28.0357,27.939,28.0357,39300.0
2012-08-07 12:00:00,29.02,29.03,28.99,29.01,29100.0,28.055,28.0647,28.026,28.0453,29100.0
2012-08-07 12:30:00,29.05,29.08,29.02,29.02,18000.0,28.084,28.113,28.055,28.055,18000.0
2012-08-07 13:00:00,29.01,29.06,29.01,29.06,111600.0,28.0453,28.0937,28.0453,28.0937,111600.0
2012-08-07 13:30:00,29.04,29.07,29.03,29.04,8700.0,28.0744,28.1034,28.0647,28.0744,8700.0
2012-08-07 14:00:00,29.05,29.06,29.04,29.04,8700.0,28.084,28.0937,28.0744,28.0744,8700.0
2012-08-07 14:30:00,29.04,29.07,29.03,29.05,68100.0,28.0744,28.1034,28.0647,28.084,68100.0
2012-08-07 15:00:00,29.05,29.05,28.97,28.97,57300.0,28.084,28.084,28.0067,28.0067,57300.0
2012-08-07 15:30:00,28.97,29.02,28.92,28.95,155100.0,28.0067,28.055,27.9583,27.9873,155100.0
2012-08-08 09:30:00,28.87,28.93,28.72,28.76,24600.0,27.91,27.968,27.765,27.8037,24600.0
2012-08-08 10:00:00,28.8,28.82,28.71,28.71,77700.0,27.8423,27.8617,27.7553,27.7553,77700.0
2012-08-08 10:30:00,28.71,28.71,28.64,28.64,27300.0,27.7553,27.7553,27.6877,27.6877,27300.0
2012-08-08 11:00:00,28.64,28.74,28.62,28.7,36300.0,27.6877,27.7843,27.6683,27.7457,36300.0
2012-08-08 11:30:00,28.7,28.73,28.7,28.71,8100.0,27.7457,27.7747,27.7457,27.7553,8100.0
2012-08-08 12:00:00,28.69,28.7,28.65,28.65,19800.0,27.736,27.7457,27.6973,27.6973,19800.0
2012-08-08 12:30:00,28.63,28.64,28.56,28.57,13500.0,27.678,27.6877,27.6103,27.62,13500.0
2012-08-08 13:00:00,28.57,28.59,28.55,28.58,9600.0,27.62,27.6393,27.6006,27.6296,9600.0
2012-08-08 13:30:00,28.58,28.58,28.52,28.52,29100.0,27.6296,27.6296,27.5716,27.5716,29100.0
2012-08-08 14:00:00,28.53,28.54,28.5,28.52,90900.0,27.5813,27.591,27.5523,27.5716,90900.0
2012-08-08 14:30:00,28.52,28.53,28.46,28.47,40500.0,27.5716,27.5813,27.5136,27.5233,40500.0
2012-08-08 15:00:00,28.46,28.59,28.46,28.59,30300.0,27.5136,27.6393,27.5136,27.6393,30300.0
2012-08-08 15:30:00,28.58,28.6,28.5,28.54,256800.0,27.6296,27.649,27.5523,27.591,256800.0
2012-08-09 09:30:00,28.47,28.55,28.41,28.5,84300.0,27.5233,27.6006,27.4653,27.5523,84300.0
2012-08-09 10:00:00,28.51,28.67,28.48,28.67,30000.0,27.562,27.7167,27.533,27.7167,30000.0
2012-08-09 10:30:00,28.65,28.67,28.61,28.62,25500.0,27.6973,27.7167,27.6586,27.6683,25500.0
2012-08-09 11:00:00,28.65,28.69,28.64,28.66,38100.0,27.6973,27.736,27.6877,27.707,38100.0
2012-08-09 11:30:00,28.65,28.67,28.48,28.48,60600.0,27.6973,27.7167,27.533,27.533,60600.0
2012-08-09 12:00:00,28.48,28.53,28.48,28.52,9600.0,27.533,27.5813,27.533,27.5716,9600.0
2012-08-09 12:30:00,28.52,28.53,28.49,28.5,16200.0,27.5716,27.5813,27.5426,27.5523,16200.0
2012-08-09 13:00:00,28.51,28.53,28.48,28.53,10800.0,27.562,27.5813,27.533,27.5813,10800.0
2012-08-09 13:30:00,28.53,28.54,28.52,28.53,10800.0,27.5813,27.591,27.5716,27.5813,10800.0
2012-08-09 14:00:00,28.55,28.56,28.52,28.55,7800.0,27.6006,27.6103,27.5716,27.6006,7800.0
2012-08-09 14:30:00,28.57,28.58,28.55,28.55,8400.0,27.62,27.6296,27.6006,27.6006,8400.0
2012-08-09 15:00:00,28.56,28.57,28.54,28.54,21000.0,27.6103,27.62,27.591,27.591,21000.0
2012-08-09 15:30:00,28.56,28.56,28.49,28.52,42900.0,27.6103,27.6103,27.5426,27.5716,42900.0
2012-08-10 09:30:00,28.42,28.54,28.38,28.52,19800.0,27.475,27.591,27.4363,27.5716,19800.0
2012-08-10 10:00:00,28.52,28.6,28.48,28.52,20700.0,27.5716,27.649,27.533,27.5716,20700.0
2012-08-10 10:30:00,28.54,28.58,28.51,28.53,12000.0,27.591,27.6296,27.562,27.5813,12000.0
2012-08-10 11:00:00,28.55,28.55,28.44,28.52,13500.0,27.6006,27.6006,27.4943,27.5716,13500.0
2012-08-10 11:30:00,28.51,28.52,28.47,28.52,10200.0,27.562,27.5716,27.5233,27.5716,10200.0
2012-08-10 12:00:00,28.49,28.49,28.42,28.42,6600.0,27.5426,27.5426,27.475,27.475,6600.0
2012-08-10 12:30:00,28.45,28.45,28.43,28.43,3000.0,27.504,27.504,27.4846,27.4846,3000.0
2012-08-10 13:00:00,28.43,28.43,28.39,28.42,4500.0,27.4846,27.4846,27.446,27.475,4500.0
2012-08-10 13:30:00,28.43,28.46,28.42,28.42,12600.0,27.4846,27.5136,27.475,27.475,12600.0
2012-08-10 14:00:00,28.43,28.44,28.37,28.39,5400.0,27.4846,27.4943,27.4266,27.446,5400.0
2012-08-10 14:30:00,28.39,28.39,28.35,28.36,15900.0,27.446,27.446,27.4073,27.417,15900.0
2012-08-10 15:00:00,28.36,28.4,28.36,28.4,7200.0,27.417,27.4556,27.417,27.4556,7200.0
2012-08-10 15:30:00,28.42,28.46,28.38,28.43,26400.0,27.475,27.5136,27.4363,27.4846,26400.0
2012-08-13 09:30:00,28.29,28.48,28.28,28.28,42300.0,27.3493,27.533,27.3396,27.3396,42300.0
2012-08-13 10:00:00,28.32,28.32,28.17,28.2,48900.0,27.3783,27.3783,27.2333,27.2623,48900.0
2012-08-13 10:30:00,28.18,28.22,28.15,28.22,47700.0,27.2429,27.2816,27.2139,27.2816,47700.0
2012-08-13 11:00:00,28.22,28.22,28.16,28.19,60600.0,27.2816,27.2816,27.2236,27.2526,60600.0
2012-08-13 11:30:00,28.2,28.24,28.18,28.24,10500.0,27.2623,27.301,27.2429,27.301,10500.0
2012-08-13 12:00:00,28.23,28.28,28.23,28.28,5700.0,27.2913,27.3396,27.2913,27.3396,5700.0
2012-08-13 12:30:00,28.27,28.36,28.27,28.36,3900.0,27.33,27.417,27.33,27.417,3900.0
2012-08-13 13:00:00,28.34,28.38,28.34,28.38,1800.0,27.3976,27.4363,27.3976,27.4363,1800.0
2012-08-13 13:30:00,28.4,28.48,28.4,28.45,5400.0,27.4556,27.533,27.4556,27.504,5400.0
2012-08-13 14:00:00,28.46,28.51,28.46,28.5,20100.0,27.5136,27.562,27.5136,27.5523,20100.0
2012-08-13 14:30:00,28.5,28.51,28.49,28.5,4500.0,27.5523,27.562,27.5426,27.5523,4500.0
2012-08-13 15:00:00,28.48,28.5,28.46,28.47,21600.0,27.533,27.5523,27.5136,27.5233,21600.0
2012-08-13 15:30:00,28.48,28.56,28.48,28.56,12900.0,27.533,27.6103,27.533,27.6103,12900.0
2012-08-14 09:30:00,28.63,28.76,28.61,28.66,75000.0,27.678,27.8037,27.6586,27.707,75000.0
2012-08-14 10:00:00,28.66,28.72,28.65,28.67,22800.0,27.707,27.765,27.6973,27.7167,22800.0
2012-08-14 10:30:00,28.68,28.71,28.66,28.71,68100.0,27.7263,27.7553,27.707,27.7553,68100.0
2012-08-14 11:00:00,28.71,28.75,28.69,28.72,51300.0,27.7553,27.794,27.736,27.765,51300.0
2012-08-14 11:30:00,28.74,28.8,28.73,28.79,21000.0,27.7843,27.8423,27.7747,27.8327,21000.0
2012-08-14 12:00:00,28.79,28.86,28.79,28.82,185400.0,27.8327,27.9003,27.8327,27.8617,185400.0
2012-08-14 12:30:00,28.83,28.83,28.7,28.74,9000.0,27.8713,27.8713,27.7457,27.7843,9000.0
2012-08-14 13:00:00,28.72,28.78,28.72,28.78,10200.0,27.765,27.823,27.765,27.823,10200.0
2012-08-14 13:30:00,28.79,28.88,28.79,28.88,10200.0,27.8327,27.9197,27.8327,27.9197,10200.0
2012-08-14 14:00:00,28.88,28.9,28.87,28.9,7500.0,27.9197,27.939,27.91,27.939,7500.0
2012-08-14 14:30:00,28.92,28.93,28.89,28.89,10800.0,27.9583,27.968,27.9293,27.9293,10800.0
2012-08-14 15:00:00,28.9,28.9,28.84,28.86,7200.0,27.939,27.939,27.881,27.9003,7200.0
2012-08-14 15:30:00,28.88,28.89,28.79,28.87,33900.0,27.9197,27.9293,27.8327,27.91,33900.0
2012-08-15 09:30:00,28.84,29.2,28.8,29.19,41700.0,27.881,28.229,27.8423,28.2194,41700.0
2012-08-15 10:00:00,29.18,29.25,29.13,29.15,10200.0,28.2097,28.2774,28.1614,28.1807,10200.0
2012-08-15 10:30:00,29.18,29.2,29.1,29.17,15300.0,28.2097,28.229,28.1324,28.2,15300.0
2012-08-15 11:00:00,29.15,29.18,29.11,29.12,5700.0,28.1807,28.2097,28.142,28.1517,5700.0
2012-08-15 11:30:00,29.13,29.13,29.1,29.11,11700.0,28.1614,28.1614,28.1324,28.142,11700.0
2012-08-15 12:00:00,29.12,29.21,29.11,29.2,21600.0,28.1517,28.2387,28.142,28.229,21600.0
2012-08-15 12:30:00,29.2,29.3,29.2,29.29,62700.0,28.229,28.3257,28.229,28.316,62700.0
2012-08-15 13:00:00,29.28,29.29,29.26,29.26,27600.0,28.3064,28.316,28.287,28.287,27600.0
2012-08-15 13:30:00,29.28,29.3,29.24,29.24,8700.0,28.3064,28.3257,28.2677,28.2677,8700.0
2012-08-15 14:00:00,29.24,29.24,29.2,29.21,7200.0,28.2677,28.2677,28.229,28.2387,7200.0
2012-08-15 14:30:00,29.23,29.27,29.21,29.25,7500.0,28.258,28.2967,28.2387,28.2774,7500.0
2012-08-15 15:00:00,29.25,29.27,29.24,29.25,8100.0,28.2774,28.2967,28.2677,28.2774,8100.0
2012-08-15 15:30:00,29.24,29.25,29.21,29.23,11400.0,28.2677,28.2774,28.2387,28.258,11400.0
2012-08-16 09:30:00,29.22,29.22,28.75,28.75,37800.0,28.2484,28.2484,27.794,27.794,37800.0
2012-08-16 10:00:00,28.73,28.83,28.7,28.83,16500.0,27.7747,27.8713,27.7457,27.8713,16500.0
2012-08-16 10:30:00,28.83,28.88,28.82,28.88,50700.0,27.8713,27.9197,27.8617,27.9197,50700.0
2012-08-16 11:00:00,28.86,28.87,28.8,28.81,10800.0,27.9003,27.91,27.8423,27.852,10800.0
2012-08-16 11:30:00,28.8,28.8,28.76,28.78,595500.0,27.8423,27.8423,27.8037,27.823,595500.0
2012-08-16 12:00:00,28.8,28.8,28.76,28.77,24900.0,27.8423,27.8423,27.8037,27.8133,24900.0
2012-08-16 12:30:00,28.77,28.85,28.77,28.85,13200.0,27.8133,27.8907,27.8133,27.8907,13200.0
2012-08-16 13:00:00,28.86,28.88,28.85,28.85,9000.0,27.9003,27.9197,27.8907,27.8907,9000.0
2012-08-16 13:30:00,28.84,28.86,28.84,28.85,8700.0,27.881,27.9003,27.881,27.8907,8700.0
2012-08-16 14:00:00,28.85,28.9,28.85,28.87,11700.0,27.8907,27.939,27.8907,27.91,11700.0
2012-08-16 14:30:00,28.87,28.91,28.85,28.88,27900.0,27.91,27.9487,27.8907,27.9197,27900.0
2012-08-16 15:00:00,28.86,28.89,28.85,28.89,16500.0,27.9003,27.9293,27.8907,27.9293,16500.0
2012-08-16 15:30:00,28.88,28.88,28.82,28.83,24600.0,27.9197,27.9197,27.8617,27.8713,24600.0
2012-08-17 09:30:00,28.81,28.83,28.79,28.83,21300.0,27.852,27.8713,27.8327,27.8713,21300.0
2012-08-17 10:00:00,28.8,28.8,28.67,28.7,33600.0,27.8423,27.8423,27.7167,27.7457,33600.0
2012-08-17 10:30:00,28.69,28.72,28.65,28.72,20400.0,27.736,27.765,27.6973,27.765,20400.0
2012-08-17 11:00:00,28.71,28.71,28.59,28.62,10800.0,27.7553,27.7553,27.6393,27.6683,10800.0
2012-08-17 11:30:00,28.67,28.75,28.67,28.75,22200.0,27.7167,27.794,27.7167,27.794,22200.0
2012-08-17 12:00:00,28.75,28.75,28.72,28.75,7500.0,27.794,27.794,27.765,27.794,7500.0
2012-08-17 12:30:00,28.73,28.77,28.72,28.72,11700.0,27.7747,27.8133,27.765,27.765,11700.0
2012-08-17 13:00:00,28.72,28.8,28.72,28.8,4200.0,27.765,27.8423,27.765,27.8423,4200.0
2012-08-17 13:30:00,28.83,28.83,28.83,28.83,2400.0,27.8713,27.8713,27.8713,27.8713,2400.0
2012-08-17 14:00:00,28.84,28.84,28.79,28.83,8100.0,27.881,27.881,27.8327,27.8713,8100.0
2012-08-17 14:30:00,28.85,28.9,28.85,28.9,7200.0,27.8907,27.939,27.8907,27.939,7200.0
2012-08-17 15:00:00,28.91,28.91,28.82,28.83,5700.0,27.9487,27.9487,27.8617,27.8713,5700.0
2012-08-17 15:30:00,28.83,28.88,28.8,28.87,34800.0,27.8713,27.9197,27.8423,27.91,34800.0
2012-08-20 09:30:00,28.75,28.82,28.69,28.69,29100.0,27.794,27.8617,27.736,27.736,29100.0
2012-08-20 10:00:00,28.71,28.77,28.67,28.7,66300.0,27.7553,27.8133,27.7167,27.7457,66300.0
2012-08-20 10:30:00,28.7,28.7,28.64,28.67,9900.0,27.7457,27.7457,27.6877,27.7167,9900.0
2012-08-20 11:00:00,28.67,28.69,28.63,28.64,33900.0,27.7167,27.736,27.678,27.6877,33900.0
2012-08-20 11:30:00,28.64,28.71,28.64,28.71,10500.0,27.6877,27.7553,27.6877,27.7553,10500.0
2012-08-20 12:00:00,28.7,28.75,28.7,28.74,18300.0,27.7457,27.794,27.7457,27.7843,18300.0
2012-08-20 12:30:00,28.75,28.75,28.69,28.7,5400.0,27.794,27.794,27.736,27.7457,5400.0
2012-08-20 13:00:00,28.71,28.74,28.7,28.73,18000.0,27.7553,27.7843,27.7457,27.7747,18000.0
2012-08-20 13:30:00,28.73,28.73,28.67,28.72,21000.0,27.7747,27.7747,27.7167,27.765,21000.0
2012-08-20 14:00:00,28.72,28.75,28.7,28.75,11700.0,27.765,27.794,27.7457,27.794,11700.0
2012-08-20 14:30:00,28.76,28.79,28.74,28.76,11100.0,27.8037,27.8327,27.7843,27.8037,11100.0
2012-08-20 15:00:00,28.77,28.82,28.76,28.82,22200.0,27.8133,27.8617,27.8037,27.8617,22200.0
2012-08-20 15:30:00,28.84,28.89,28.83,28.87,27900.0,27.881,27.9293,27.8713,27.91,27900.0
2012-08-21 09:30:00,29.03,29.11,28.96,29.11,147300.0,28.0647,28.142,27.997,28.142,147300.0
2012-08-21 10:00:00,29.12,29.21,29.12,29.2,68400.0,28.1517,28.2387,28.1517,28.229,68400.0
2012-08-21 10:30:00,29.2,29.24,29.18,29.2,20400.0,28.229,28.2677,28.2097,28.229,20400.0
2012-08-21 11:00:00,29.21,29.23,29.15,29.16,22800.0,28.2387,28.258,28.1807,28.1904,22800.0
2012-08-21 11:30:00,29.15,29.16,29.0,29.01,19800.0,28.1807,28.1904,28.0357,28.0453,19800.0
2012-08-21 12:00:00,28.99,29.0,28.92,28.98,9300.0,28.026,28.0357,27.9583,28.0163,9300.0
2012-08-21 12:30:00,28.99,29.0,28.95,28.96,10200.0,28.026,28.0357,27.9873,27.997,10200.0
2012-08-21 13:00:00,28.96,28.96,28.89,28.89,8700.0,27.997,27.997,27.9293,27.9293,8700.0
2012-08-21 13:30:00,28.9,28.91,28.8,28.89,25200.0,27.939,27.9487,27.8423,27.9293,25200.0
2012-08-21 14:00:00,28.88,28.91,28.88,28.91,11100.0,27.9197,27.9487,27.9197,27.9487,11100.0
2012-08-21 14:30:00,28.9,28.91,28.83,28.84,10800.0,27.939,27.9487,27.8713,27.881,10800.0
2012-08-21 15:00:00,28.83,28.83,28.75,28.78,23400.0,27.8713,27.8713,27.794,27.823,23400.0
2012-08-21 15:30:00,28.8,28.88,28.79,28.88,25200.0,27.8423,27.9197,27.8327,27.9197,25200.0
2012-08-22 09:30:00,28.88,29.0,28.75,28.93,18600.0,27.9197,28.0357,27.794,27.968,18600.0
2012-08-22 10:00:00,28.93,29.03,28.93,29.02,6600.0,27.968,28.0647,27.968,28.055,6600.0
2012-08-22 10:30:00,29.05,29.06,28.99,29.04,10500.0,28.084,28.0937,28.026,28.0744,10500.0
2012-08-22 11:00:00,29.03,29.1,29.03,29.07,8100.0,28.0647,28.1324,28.0647,28.1034,8100.0
2012-08-22 11:30:00,29.05,29.14,29.05,29.14,3900.0,28.084,28.171,28.084,28.171,3900.0
2012-08-22 12:00:00,29.15,29.16,29.1,29.13,40800.0,28.1807,28.1904,28.1324,28.1614,40800.0
2012-08-22 12:30:00,29.11,29.11,29.08,29.09,2700.0,28.142,28.142,28.113,28.1227,2700.0
2012-08-22 13:00:00,29.09,29.13,29.09,29.12,11400.0,28.1227,28.1614,28.1227,28.1517,11400.0
2012-08-22 13:30:00,29.13,29.16,29.12,29.12,6000.0,28.1614,28.1904,28.1517,28.1517,6000.0
2012-08-22 14:00:00,29.14,29.29,29.14,29.17,21300.0,28.171,28.316,28.171,28.2,21300.0
2012-08-22 14:30:00,29.18,29.3,29.18,29.3,8400.0,28.2097,28.3257,28.2097,28.3257,8400.0
2012-08-22 15:00:00,29.27,29.28,29.22,29.25,9000.0,28.2967,28.3064,28.2484,28.2774,9000.0
2012-08-22 15:30:00,29.24,29.25,29.2,29.22,20700.0,28.2677,28.2774,28.229,28.2484,20700.0
2012-08-23 09:30:00,29.13,29.17,28.96,29.02,36300.0,28.1614,28.2,27.997,28.055,36300.0
2012-08-23 10:00:00,29.0,29.05,28.93,29.0,20700.0,28.0357,28.084,27.968,28.0357,20700.0
2012-08-23 10:30:00,29.0,29.2,28.98,29.18,26700.0,28.0357,28.229,28.0163,28.2097,26700.0
2012-08-23 11:00:00,29.15,29.24,29.12,29.21,11100.0,28.1807,28.2677,28.1517,28.2387,11100.0
2012-08-23 11:30:00,29.19,29.19,29.12,29.14,3300.0,28.2194,28.2194,28.1517,28.171,3300.0
2012-08-23 12:00:00,29.11,29.11,29.0,29.05,21900.0,28.142,28.142,28.0357,28.084,21900.0
2012-08-23 12:30:00,29.05,29.1,29.05,29.06,4800.0,28.084,28.1324,28.084,28.0937,4800.0
2012-08-23 13:00:00,29.06,29.09,28.97,28.97,5100.0,28.0937,28.1227,28.0067,28.0067,5100.0
2012-08-23 13:30:00,28.98,29.04,28.98,29.03,7500.0,28.0163,28.0744,28.0163,28.0647,7500.0
2012-08-23 14:00:00,29.03,29.1,29.03,29.1,6000.0,28.0647,28.1324,28.0647,28.1324,6000.0
2012-08-23 14:30:00,29.09,29.18,29.09,29.13,6600.0,28.1227,28.2097,28.1227,28.1614,6600.0
2012-08-23 15:00:00,29.15,29.22,29.13,29.17,10200.0,28.1807,28.2484,28.1614,28.2,10200.0
2012-08-23 15:30:00,29.19,29.22,29.15,29.16,37500.0,28.2194,28.2484,28.1807,28.1904,37500.0
2012-08-24 09:30:00,29.1,29.3,29.1,29.28,18600.0,28.1324,28.3257,28.1324,28.3064,18600.0
2012-08-24 10:00:00,29.3,29.34,29.27,29.33,5700.0,28.3257,28.3644,28.2967,28.3547,5700.0
2012-08-24 10:30:00,29.33,29.46,29.33,29.46,21000.0,28.3547,28.4804,28.3547,28.4804,21000.0
2012-08-24 11:00:00,29.5,29.58,29.48,29.53,54600.0,28.5191,28.5964,28.4997,28.5481,54600.0
2012-08-24 11:30:00,29.53,29.53,29.49,29.49,2100.0,28.5481,28.5481,28.5094,28.5094,2100.0
2012-08-24 12:00:00,29.5,29.5,29.48,29.49,5100.0,28.5191,28.5191,28.4997,28.5094,5100.0
2012-08-24 12:30:00,29.5,29.51,29.48,29.49,32400.0,28.5191,28.5287,28.4997,28.5094,32400.0
2012-08-24 13:00:00,29.48,29.48,29.44,29.47,6600.0,28.4997,28.4997,28.461,28.4901,6600.0
2012-08-24 13:30:00,29.48,29.54,29.47,29.51,7200.0,28.4997,28.5577,28.4901,28.5287,7200.0
2012-08-24 14:00:00,29.52,29.52,29.48,29.48,3300.0,28.5384,28.5384,28.4997,28.4997,3300.0
2012-08-24 14:30:00,29.49,29.5,29.47,29.47,17100.0,28.5094,28.5191,28.4901,28.4901,17100.0
2012-08-24 15:00:00,29.47,29.53,29.44,29.51,10200.0,28.4901,28.5481,28.461,28.5287,10200.0
2012-08-24 15:30:00,29.52,29.54,29.45,29.47,67200.0,28.5384,28.5577,28.4707,28.4901,67200.0
2012-08-27 09:30:00,29.62,29.62,29.31,29.36,40200.0,28.6351,28.6351,28.3354,28.3837,40200.0
2012-08-27 10:00:00,29.33,29.48,29.33,29.45,11100.0,28.3547,28.4997,28.3547,28.4707,11100.0
2012-08-27 10:30:00,29.46,29.5,29.43,29.5,4800.0,28.4804,28.5191,28.4514,28.5191,4800.0
2012-08-27 11:00:00,29.5,29.65,29.5,29.62,8100.0,28.5191,28.6641,28.5191,28.6351,8100.0
2012-08-27 11:30:00,29.66,29.67,29.57,29.57,10500.0,28.6737,28.6834,28.5867,28.5867,10500.0
2012-08-27 12:00:00,29.57,29.59,29.5,29.5,6300.0,28.5867,28.6061,28.5191,28.5191,6300.0
2012-08-27 12:30:00,29.5,29.56,29.5,29.56,1500.0,28.5191,28.5771,28.5191,28.5771,1500.0
2012-08-27 13:00:00,29.54,29.61,29.54,29.61,3300.0,28.5577,28.6254,28.5577,28.6254,3300.0
2012-08-27 13:30:00,29.61,29.61,29.5,29.52,12600.0,28.6254,28.6254,28.5191,28.5384,12600.0
2012-08-27 14:00:00,29.51,29.51,29.47,29.51,2400.0,28.5287,28.5287,28.4901,28.5287,2400.0
2012-08-27 14:30:00,29.51,29.53,29.48,29.51,6300.0,28.5287,28.5481,28.4997,28.5287,6300.0
2012-08-27 15:00:00,29.51,29.55,29.51,29.55,6300.0,28.5287,28.5674,28.5287,28.5674,6300.0
2012-08-27 15:30:00,29.55,29.55,29.51,29.55,32700.0,28.5674,28.5674,28.5287,28.5674,32700.0
2012-08-28 09:30:00,29.57,29.58,29.43,29.47,42600.0,28.5867,28.5964,28.4514,28.4901,42600.0
2012-08-28 10:00:00,29.47,29.65,29.43,29.65,28200.0,28.4901,28.6641,28.4514,28.6641,28200.0
2012-08-28 10:30:00,29.67,29.68,29.55,29.55,8100.0,28.6834,28.6931,28.5674,28.5674,8100.0
2012-08-28 11:00:00,29.52,29.55,29.51,29.55,3600.0,28.5384,28.5674,28.5287,28.5674,3600.0
2012-08-28 11:30:00,29.56,29.61,29.56,29.61,10500.0,28.5771,28.6254,28.5771,28.6254,10500.0
2012-08-28 12:00:00,29.65,29.65,29.63,29.63,4200.0,28.6641,28.6641,28.6447,28.6447,4200.0
2012-08-28 12:30:00,29.62,29.65,29.61,29.65,4500.0,28.6351,28.6641,28.6254,28.6641,4500.0
2012-08-28 13:00:00,29.67,29.67,29.59,29.65,6000.0,28.6834,28.6834,28.6061,28.6641,6000.0
2012-08-28 13:30:00,29.64,29.67,29.64,29.65,2100.0,28.6544,28.6834,28.6544,28.6641,2100.0
2012-08-28 14:00:00,29.66,29.66,29.64,29.65,2400.0,28.6737,28.6737,28.6544,28.6641,2400.0
2012-08-28 14:30:00,29.65,29.66,29.6,29.62,6000.0,28.6641,28.6737,28.6157,28.6351,6000.0
2012-08-28 15:00:00,29.62,29.67,29.6,29.6,8100.0,28.6351,28.6834,28.6157,28.6157,8100.0
2012-08-28 15:30:00,29.62,29.67,29.61,29.65,77700.0,28.6351,28.6834,28.6254,28.6641,77700.0
2012-08-29 09:30:00,29.73,29.81,29.72,29.73,37500.0,28.7414,28.8187,28.7317,28.7414,37500.0
2012-08-29 10:00:00,29.77,29.82,29.73,29.75,9000.0,28.7801,28.8284,28.7414,28.7607,9000.0
2012-08-29 10:30:00,29.73,29.73,29.61,29.61,15900.0,28.7414,28.7414,28.6254,28.6254,15900.0
2012-08-29 11:00:00,29.62,29.63,29.6,29.63,2400.0,28.6351,28.6447,28.6157,28.6447,2400.0
2012-08-29 11:30:00,29.71,29.75,29.69,29.69,44100.0,28.7221,28.7607,28.7027,28.7027,44100.0
2012-08-29 12:00:00,29.69,29.71,29.68,29.7,3300.0,28.7027,28.7221,28.6931,28.7124,3300.0
2012-08-29 12:30:00,29.72,29.72,29.72,29.72,3000.0,28.7317,28.7317,28.7317,28.7317,3000.0
2012-08-29 13:00:00,29.72,29.8,29.72,29.79,6900.0,28.7317,28.8091,28.7317,28.7994,6900.0
2012-08-29 13:30:00,29.78,29.81,29.75,29.77,15000.0,28.7897,28.8187,28.7607,28.7801,15000.0
2012-08-29 14:00:00,29.76,29.76,29.72,29.72,12900.0,28.7704,28.7704,28.7317,28.7317,12900.0
2012-08-29 14:30:00,29.73,29.73,29.66,29.66,6000.0,28.7414,28.7414,28.6737,28.6737,6000.0
2012-08-29 15:00:00,29.64,29.68,29.64,29.65,3000.0,28.6544,28.6931,28.6544,28.6641,3000.0
2012-08-29 15:30:00,29.65,29.67,29.64,29.66,12900.0,28.6641,28.6834,28.6544,28.6737,12900.0
2012-08-30 09:30:00,29.58,29.58,29.41,29.44,18300.0,28.5964,28.5964,28.432,28.461,18300.0
2012-08-30 10:00:00,29.44,29.48,29.41,29.47,12300.0,28.461,28.4997,28.432,28.4901,12300.0
2012-08-30 10:30:00,29.38,29.44,29.31,29.33,12600.0,28.403,28.461,28.3354,28.3547,12600.0
2012-08-30 11:00:00,29.36,29.43,29.36,29.43,2100.0,28.3837,28.4514,28.3837,28.4514,2100.0
2012-08-30 11:30:00,29.4,29.43,29.4,29.4,36300.0,28.4224,28.4514,28.4224,28.4224,36300.0
2012-08-30 12:00:00,29.39,29.41,29.38,29.38,9900.0,28.4127,28.432,28.403,28.403,9900.0
2012-08-30 12:30:00,29.41,29.44,29.41,29.44,1500.0,28.432,28.461,28.432,28.461,1500.0
2012-08-30 13:00:00,29.42,29.42,29.4,29.4,600.0,28.4417,28.4417,28.4224,28.4224,600.0
2012-08-30 13:30:00,29.39,29.41,29.39,29.41,900.0,28.4127,28.432,28.4127,28.432,900.0
2012-08-30 14:00:00,29.43,29.47,29.42,29.42,6000.0,28.4514,28.4901,28.4417,28.4417,6000.0
2012-08-30 14:30:00,29.42,29.43,29.39,29.42,12600.0,28.4417,28.4514,28.4127,28.4417,12600.0
2012-08-30 15:00:00,29.42,29.47,29.42,29.47,9900.0,28.4417,28.4901,28.4417,28.4901,9900.0
2012-08-30 15:30:00,29.47,29.48,29.42,29.43,35700.0,28.4901,28.4997,28.4417,28.4514,35700.0
2012-08-31 09:30:00,29.65,29.65,29.43,29.43,13200.0,28.6641,28.6641,28.4514,28.4514,13200.0
2012-08-31 10:00:00,29.42,29.42,29.23,29.35,20400.0,28.4417,28.4417,28.258,28.374,20400.0
2012-08-31 10:30:00,29.34,29.49,29.34,29.49,4800.0,28.3644,28.5094,28.3644,28.5094,4800.0
2012-08-31 11:00:00,29.51,29.58,29.51,29.58,5100.0,28.5287,28.5964,28.5287,28.5964,5100.0
2012-08-31 11:30:00,29.54,29.54,29.49,29.49,4500.0,28.5577,28.5577,28.5094,28.5094,4500.0
2012-08-31 12:00:00,29.45,29.45,29.37,29.41,5100.0,28.4707,28.4707,28.3934,28.432,5100.0
2012-08-31 12:30:00,29.44,29.44,29.41,29.43,5100.0,28.461,28.461,28.432,28.4514,5100.0
2012-08-31 13:00:00,29.46,29.46,29.35,29.35,3000.0,28.4804,28.4804,28.374,28.374,3000.0
2012-08-31 13:30:00,29.34,29.47,29.34,29.47,17700.0,28.3644,28.4901,28.3644,28.4901,17700.0
2012-08-31 14:00:00,29.46,29.48,29.44,29.44,7800.0,28.4804,28.4997,28.461,28.461,7800.0
2012-08-31 14:30:00,29.49,29.49,29.44,29.47,4200.0,28.5094,28.5094,28.461,28.4901,4200.0
2012-08-31 15:00:00,29.43,29.43,29.4,29.41,5700.0,28.4514,28.4514,28.4224,28.432,5700.0
2012-08-31 15:30:00,29.43,29.58,29.38,29.52,38400.0,28.4514,28.5964,28.403,28.5384,38400.0
2012-09-04 09:30:00,29.61,29.75,29.61,29.73,59700.0,28.6254,28.7607,28.6254,28.7414,59700.0
2012-09-04 10:00:00,29.73,29.76,29.59,29.62,21000.0,28.7414,28.7704,28.6061,28.6351,21000.0
2012-09-04 10:30:00,29.61,29.65,29.57,29.57,23700.0,28.6254,28.6641,28.5867,28.5867,23700.0
2012-09-04 11:00:00,29.57,29.63,29.54,29.63,9300.0,28.5867,28.6447,28.5577,28.6447,9300.0
2012-09-04 11:30:00,29.62,29.71,29.62,29.71,10800.0,28.6351,28.7221,28.6351,28.7221,10800.0
2012-09-04 12:00:00,29.7,29.78,29.68,29.78,13200.0,28.7124,28.7897,28.6931,28.7897,13200.0
2012-09-04 12:30:00,29.78,29.87,29.78,29.87,28800.0,28.7897,28.8768,28.7897,28.8768,28800.0
2012-09-04 13:00:00,29.85,30.0,29.85,29.99,26700.0,28.8574,29.0024,28.8574,28.9928,26700.0
2012-09-04 13:30:00,30.0,30.02,29.98,29.99,31200.0,29.0024,29.0218,28.9831,28.9928,31200.0
2012-09-04 14:00:00,29.99,30.07,29.99,30.06,168900.0,28.9928,29.0701,28.9928,29.0604,168900.0
2012-09-04 14:30:00,30.12,30.19,30.12,30.18,55200.0,29.1184,29.1861,29.1184,29.1764,55200.0
2012-09-04 15:00:00,30.18,30.28,30.15,30.28,19500.0,29.1764,29.2731,29.1474,29.2731,19500.0
2012-09-04 15:30:00,30.28,30.28,30.2,30.22,32100.0,29.2731,29.2731,29.1958,29.2151,32100.0
2012-09-05 09:30:00,30.2,30.21,30.0,30.16,104100.0,29.1958,29.2054,29.0024,29.1571,104100.0
2012-09-05 10:00:00,30.14,30.22,30.11,30.22,22800.0,29.1378,29.2151,29.1088,29.2151,22800.0
2012-09-05 10:30:00,30.24,30.24,30.11,30.13,50700.0,29.2344,29.2344,29.1088,29.1281,50700.0
2012-09-05 11:00:00,30.05,30.13,30.04,30.13,8100.0,29.0508,29.1281,29.0411,29.1281,8100.0
2012-09-05 11:30:00,30.18,30.18,30.06,30.07,7200.0,29.1764,29.1764,29.0604,29.0701,7200.0
2012-09-05 12:00:00,30.09,30.12,30.09,30.09,33900.0,29.0894,29.1184,29.0894,29.0894,33900.0
2012-09-05 12:30:00,30.08,30.13,30.07,30.13,3300.0,29.0798,29.1281,29.0701,29.1281,3300.0
2012-09-05 13:00:00,30.09,30.09,30.07,30.08,5700.0,29.0894,29.0894,29.0701,29.0798,5700.0
2012-09-05 13:30:00,30.04,30.04,29.96,30.03,11100.0,29.0411,29.0411,28.9638,29.0314,11100.0
2012-09-05 14:00:00,30.03,30.09,30.02,30.07,6000.0,29.0314,29.0894,29.0218,29.0701,6000.0
2012-09-05 14:30:00,30.07,30.09,30.07,30.09,3900.0,29.0701,29.0894,29.0701,29.0894,3900.0
2012-09-05 15:00:00,30.07,30.08,30.04,30.08,6300.0,29.0701,29.0798,29.0411,29.0798,6300.0
2012-09-05 15:30:00,30.07,30.12,30.05,30.08,29700.0,29.0701,29.1184,29.0508,29.0798,29700.0
2012-09-06 09:30:00,30.27,30.41,30.27,30.41,147600.0,29.2635,29.3988,29.2635,29.3988,147600.0
2012-09-06 10:00:00,30.41,30.56,30.41,30.54,105300.0,29.3988,29.5438,29.3988,29.5245,105300.0
2012-09-06 10:30:00,30.57,30.6,30.53,30.59,15000.0,29.5535,29.5825,29.5148,29.5728,15000.0
2012-09-06 11:00:00,30.6,30.6,30.54,30.59,38400.0,29.5825,29.5825,29.5245,29.5728,38400.0
2012-09-06 11:30:00,30.63,30.67,30.63,30.66,66600.0,29.6115,29.6501,29.6115,29.6405,66600.0
2012-09-06 12:00:00,30.67,30.72,30.67,30.71,32700.0,29.6501,29.6985,29.6501,29.6888,32700.0
2012-09-06 12:30:00,30.74,30.76,30.71,30.71,3300.0,29.7178,29.7372,29.6888,29.6888,3300.0
2012-09-06 13:00:00,30.72,30.73,30.71,30.71,7200.0,29.6985,29.7082,29.6888,29.6888,7200.0
2012-09-06 13:30:00,30.72,30.77,30.72,30.73,11100.0,29.6985,29.7468,29.6985,29.7082,11100.0
2012-09-06 14:00:00,30.74,30.75,30.69,30.74,10200.0,29.7178,29.7275,29.6695,29.7178,10200.0
2012-09-06 14:30:00,30.74,30.74,30.66,30.66,12000.0,29.7178,29.7178,29.6405,29.6405,12000.0
2012-09-06 15:00:00,30.66,30.69,30.63,30.68,10200.0,29.6405,29.6695,29.6115,29.6598,10200.0
2012-09-06 15:30:00,30.71,30.72,30.67,30.7,45000.0,29.6888,29.6985,29.6501,29.6792,45000.0
2012-09-07 09:30:00,30.76,30.79,30.56,30.56,6900.0,29.7372,29.7662,29.5438,29.5438,6900.0
2012-09-07 10:00:00,30.5,30.54,30.49,30.49,16800.0,29.4858,29.5245,29.4761,29.4761,16800.0
2012-09-07 10:30:00,30.46,30.53,30.45,30.51,10500.0,29.4471,29.5148,29.4375,29.4955,10500.0
2012-09-07 11:00:00,30.5,30.52,30.49,30.5,6900.0,29.4858,29.5051,29.4761,29.4858,6900.0
2012-09-07 11:30:00,30.51,30.51,30.45,30.46,9900.0,29.4955,29.4955,29.4375,29.4471,9900.0
2012-09-07 12:00:00,30.47,30.47,30.35,30.35,29400.0,29.4568,29.4568,29.3408,29.3408,29400.0
2012-09-07 12:30:00,30.36,30.5,30.35,30.5,47700.0,29.3505,29.4858,29.3408,29.4858,47700.0
2012-09-07 13:00:00,30.53,30.54,30.5,30.51,10500.0,29.5148,29.5245,29.4858,29.4955,10500.0
2012-09-07 13:30:00,30.53,30.54,30.51,30.52,3300.0,29.5148,29.5245,29.4955,29.5051,3300.0
2012-09-07 14:00:00,30.49,30.52,30.48,30.51,6300.0,29.4761,29.5051,29.4665,29.4955,6300.0
2012-09-07 14:30:00,30.5,30.5,30.47,30.47,23100.0,29.4858,29.4858,29.4568,29.4568,23100.0
2012-09-07 15:00:00,30.46,30.47,30.44,30.45,27900.0,29.4471,29.4568,29.4278,29.4375,27900.0
2012-09-07 15:30:00,30.46,30.53,30.45,30.53,10500.0,29.4471,29.5148,29.4375,29.5148,10500.0
2012-09-10 09:30:00,30.52,30.55,30.43,30.43,102900.0,29.5051,29.5341,29.4181,29.4181,102900.0
2012-09-10 10:00:00,30.44,30.44,30.33,30.41,34800.0,29.4278,29.4278,29.3215,29.3988,34800.0
2012-09-10 10:30:00,30.42,30.43,30.37,30.41,10500.0,29.4085,29.4181,29.3601,29.3988,10500.0
2012-09-10 11:00:00,30.4,30.4,30.36,30.39,65700.0,29.3891,29.3891,29.3505,29.3795,65700.0
2012-09-10 11:30:00,30.39,30.41,30.39,30.41,5400.0,29.3795,29.3988,29.3795,29.3988,5400.0
2012-09-10 12:00:00,30.42,30.42,30.37,30.39,6000.0,29.4085,29.4085,29.3601,29.3795,6000.0
2012-09-10 12:30:00,30.38,30.39,30.35,30.39,12900.0,29.3698,29.3795,29.3408,29.3795,12900.0
2012-09-10 13:00:00,30.4,30.45,30.4,30.42,4200.0,29.3891,29.4375,29.3891,29.4085,4200.0
2012-09-10 13:30:00,30.44,30.44,30.37,30.38,6300.0,29.4278,29.4278,29.3601,29.3698,6300.0
2012-09-10 14:00:00,30.37,30.41,30.37,30.4,7500.0,29.3601,29.3988,29.3601,29.3891,7500.0
2012-09-10 14:30:00,30.38,30.39,30.33,30.33,24300.0,29.3698,29.3795,29.3215,29.3215,24300.0
2012-09-10 15:00:00,30.31,30.32,30.27,30.29,26100.0,29.3021,29.3118,29.2635,29.2828,26100.0
2012-09-10 15:30:00,30.3,30.3,30.21,30.24,37200.0,29.2925,29.2925,29.2054,29.2344,37200.0
2012-09-11 09:30:00,30.32,30.35,30.22,30.32,14400.0,29.3118,29.3408,29.2151,29.3118,14400.0
2012-09-11 10:00:00,30.31,30.34,30.3,30.34,3300.0,29.3021,29.3311,29.2925,29.3311,3300.0
2012-09-11 10:30:00,30.32,30.36,30.31,30.32,8400.0,29.3118,29.3505,29.3021,29.3118,8400.0
2012-09-11 11:00:00,30.31,30.36,30.3,30.35,11700.0,29.3021,29.3505,29.2925,29.3408,11700.0
2012-09-11 11:30:00,30.37,30.37,30.33,30.33,6900.0,29.3601,29.3601,29.3215,29.3215,6900.0
2012-09-11 12:00:00,30.28,30.32,30.28,30.32,900.0,29.2731,29.3118,29.2731,29.3118,900.0
2012-09-11 12:30:00,30.33,30.33,30.3,30.3,900.0,29.3215,29.3215,29.2925,29.2925,900.0
2012-09-11 13:00:00,30.31,30.35,30.3,30.35,4200.0,29.3021,29.3408,29.2925,29.3408,4200.0
2012-09-11 13:30:00,30.33,30.37,30.33,30.34,5700.0,29.3215,29.3601,29.3215,29.3311,5700.0
2012-09-11 14:00:00,30.34,30.35,30.32,30.35,12000.0,29.3311,29.3408,29.3118,29.3408,12000.0
2012-09-11 14:30:00,30.34,30.34,30.25,30.28,52200.0,29.3311,29.3311,29.2441,29.2731,52200.0
2012-09-11 15:00:00,30.27,30.28,30.23,30.26,408300.0,29.2635,29.2731,29.2248,29.2538,408300.0
2012-09-11 15:30:00,30.26,30.31,30.23,30.31,13500.0,29.2538,29.3021,29.2248,29.3021,13500.0
2012-09-12 09:30:00,30.41,30.58,30.36,30.36,145500.0,29.3988,29.5631,29.3505,29.3505,145500.0
2012-09-12 10:00:00,30.41,30.48,30.39,30.42,9300.0,29.3988,29.4665,29.3795,29.4085,9300.0
2012-09-12 10:30:00,30.4,30.42,30.32,30.33,7200.0,29.3891,29.4085,29.3118,29.3215,7200.0
2012-09-12 11:00:00,30.38,30.45,30.38,30.41,13500.0,29.3698,29.4375,29.3698,29.3988,13500.0
2012-09-12 11:30:00,30.43,30.43,30.39,30.39,1200.0,29.4181,29.4181,29.3795,29.3795,1200.0
2012-09-12 12:00:00,30.4,30.43,30.35,30.41,36600.0,29.3891,29.4181,29.3408,29.3988,36600.0
2012-09-12 12:30:00,30.42,30.45,30.41,30.45,10200.0,29.4085,29.4375,29.3988,29.4375,10200.0
2012-09-12 13:00:00,30.46,30.5,30.44,30.46,13500.0,29.4471,29.4858,29.4278,29.4471,13500.0
2012-09-12 13:30:00,30.44,30.48,30.44,30.45,10200.0,29.4278,29.4665,29.4278,29.4375,10200.0
2012-09-12 14:00:00,30.46,30.47,30.44,30.44,3900.0,29.4471,29.4568,29.4278,29.4278,3900.0
2012-09-12 14:30:00,30.43,30.44,30.35,30.37,23700.0,29.4181,29.4278,29.3408,29.3601,23700.0
2012-09-12 15:00:00,30.36,30.39,30.33,30.38,6300.0,29.3505,29.3795,29.3215,29.3698,6300.0
2012-09-12 15:30:00,30.41,30.47,30.38,30.47,9900.0,29.3988,29.4568,29.3698,29.4568,9900.0
2012-09-13 09:30:00,30.48,30.61,30.35,30.39,4200.0,29.4665,29.5921,29.3408,29.3795,4200.0
2012-09-13 10:00:00,30.34,30.42,30.34,30.39,18600.0,29.3311,29.4085,29.3311,29.3795,18600.0
2012-09-13 10:30:00,30.36,30.41,30.36,30.41,1500.0,29.3505,29.3988,29.3505,29.3988,1500.0
2012-09-13 11:00:00,30.45,30.47,30.43,30.45,8100.0,29.4375,29.4568,29.4181,29.4375,8100.0
2012-09-13 11:30:00,30.47,30.48,30.43,30.47,44700.0,29.4568,29.4665,29.4181,29.4568,44700.0
2012-09-13 12:00:00,30.46,30.52,30.41,30.45,78300.0,29.4471,29.5051,29.3988,29.4375,78300.0
2012-09-13 12:30:00,30.46,30.68,30.42,30.68,64200.0,29.4471,29.6598,29.4085,29.6598,64200.0
2012-09-13 13:00:00,30.69,30.87,30.69,30.87,140100.0,29.6695,29.8435,29.6695,29.8435,140100.0
2012-09-13 13:30:00,30.93,30.93,30.85,30.85,23700.0,29.9015,29.9015,29.8242,29.8242,23700.0
2012-09-13 14:00:00,30.85,30.95,30.85,30.92,22800.0,29.8242,29.9208,29.8242,29.8918,22800.0
2012-09-13 14:30:00,30.93,30.93,30.79,30.81,72900.0,29.9015,29.9015,29.7662,29.7855,72900.0
2012-09-13 15:00:00,30.83,30.84,30.77,30.83,9600.0,29.8048,29.8145,29.7468,29.8048,9600.0
2012-09-13 15:30:00,30.82,30.84,30.73,30.75,99900.0,29.7952,29.8145,29.7082,29.7275,99900.0
2012-09-14 09:30:00,30.87,31.0,30.8,30.99,59700.0,29.8435,29.9692,29.7758,29.9595,59700.0
2012-09-14 10:00:00,31.03,31.21,31.03,31.16,100500.0,29.9982,30.1722,29.9982,30.1239,100500.0
2012-09-14 10:30:00,31.14,31.14,31.0,31.01,61800.0,30.1045,30.1045,29.9692,29.9788,61800.0
2012-09-14 11:00:00,31.02,31.07,31.0,31.05,37500.0,29.9885,30.0368,29.9692,30.0175,37500.0
2012-09-14 11:30:00,31.04,31.06,30.99,30.99,17100.0,30.0078,30.0272,29.9595,29.9595,17100.0
2012-09-14 12:00:00,30.98,31.0,30.95,31.0,17100.0,29.9498,29.9692,29.9208,29.9692,17100.0
2012-09-14 12:30:00,30.99,30.99,30.94,30.94,9600.0,29.9595,29.9595,29.9112,29.9112,9600.0
2012-09-14 13:00:00,30.93,30.97,30.9,30.9,10800.0,29.9015,29.9402,29.8725,29.8725,10800.0
2012-09-14 13:30:00,30.9,30.94,30.88,30.94,13200.0,29.8725,29.9112,29.8532,29.9112,13200.0
2012-09-14 14:00:00,30.95,30.98,30.94,30.98,11700.0,29.9208,29.9498,29.9112,29.9498,11700.0
2012-09-14 14:30:00,30.97,30.97,30.92,30.95,12000.0,29.9402,29.9402,29.8918,29.9208,12000.0
2012-09-14 15:00:00,30.96,30.96,30.91,30.93,26100.0,29.9305,29.9305,29.8822,29.9015,26100.0
2012-09-14 15:30:00,30.93,30.98,30.91,30.98,33300.0,29.9015,29.9498,29.8822,29.9498,33300.0
2012-09-17 09:30:00,31.09,31.14,30.72,31.14,27000.0,30.0562,30.1045,29.6985,30.1045,27000.0
2012-09-17 10:00:00,31.16,31.22,31.12,31.22,27000.0,30.1239,30.1819,30.0852,30.1819,27000.0
2012-09-17 10:30:00,31.21,31.23,31.16,31.17,42000.0,30.1722,30.1915,30.1239,30.1335,42000.0
2012-09-17 11:00:00,31.18,31.18,31.14,31.16,6000.0,30.1432,30.1432,30.1045,30.1239,6000.0
2012-09-17 11:30:00,31.15,31.15,31.13,31.14,2700.0,30.1142,30.1142,30.0949,30.1045,2700.0
2012-09-17 12:00:00,31.14,31.16,31.13,31.16,7500.0,30.1045,30.1239,30.0949,30.1239,7500.0
2012-09-17 12:30:00,31.16,31.16,31.14,31.14,6900.0,30.1239,30.1239,30.1045,30.1045,6900.0
2012-09-17 13:00:00,31.16,31.16,31.11,31.11,7200.0,30.1239,30.1239,30.0755,30.0755,7200.0
2012-09-17 13:30:00,31.13,31.14,31.12,31.14,6900.0,30.0949,30.1045,30.0852,30.1045,6900.0
2012-09-17 14:00:00,31.15,31.17,31.12,31.17,27900.0,30.1142,30.1335,30.0852,30.1335,27900.0
2012-09-17 14:30:00,31.15,31.15,31.15,31.15,300.0,30.1142,30.1142,30.1142,30.1142,300.0
2012-09-17 15:00:00,31.19,31.26,31.19,31.23,7200.0,30.1529,30.2205,30.1529,30.1915,7200.0
2012-09-17 15:30:00,31.24,31.33,31.21,31.3,34200.0,30.2012,30.2882,30.1722,30.2592,34200.0
2012-09-18 09:30:00,31.33,31.5,31.31,31.45,59400.0,30.2882,30.4525,30.2689,30.4042,59400.0
2012-09-18 10:00:00,31.45,31.54,31.45,31.5,280500.0,30.4042,30.4912,30.4042,30.4525,280500.0
2012-09-18 10:30:00,31.5,31.58,31.49,31.56,62100.0,30.4525,30.5299,30.4429,30.5106,62100.0
2012-09-18 11:00:00,31.58,31.59,31.52,31.56,44400.0,30.5299,30.5396,30.4719,30.5106,44400.0
2012-09-18 11:30:00,31.55,31.56,31.52,31.55,11700.0,30.5009,30.5106,30.4719,30.5009,11700.0
2012-09-18 12:00:00,31.54,31.54,31.44,31.44,9900.0,30.4912,30.4912,30.3945,30.3945,9900.0
2012-09-18 12:30:00,31.43,31.48,31.41,31.48,4200.0,30.3849,30.4332,30.3655,30.4332,4200.0
2012-09-18 13:00:00,31.49,31.58,31.48,31.57,13200.0,30.4429,30.5299,30.4332,30.5202,13200.0
2012-09-18 13:30:00,31.57,31.57,31.51,31.53,36600.0,30.5202,30.5202,30.4622,30.4816,36600.0
2012-09-18 14:00:00,31.53,31.57,31.52,31.56,10200.0,30.4816,30.5202,30.4719,30.5106,10200.0
2012-09-18 14:30:00,31.57,31.59,31.54,31.54,18600.0,30.5202,30.5396,30.4912,30.4912,18600.0
2012-09-18 15:00:00,31.54,31.57,31.51,31.52,10200.0,30.4912,30.5202,30.4622,30.4719,10200.0
2012-09-18 15:30:00,31.52,31.6,31.52,31.6,58200.0,30.4719,30.5492,30.4719,30.5492,58200.0
2012-09-19 09:30:00,31.73,31.83,31.7,31.72,59700.0,30.6749,30.7716,30.6459,30.6652,59700.0
2012-09-19 10:00:00,31.77,31.83,31.68,31.68,9600.0,30.7136,30.7716,30.6266,30.6266,9600.0
2012-09-19 10:30:00,31.62,31.68,31.61,31.68,25200.0,30.5686,30.6266,30.5589,30.6266,25200.0
2012-09-19 11:00:00,31.68,31.81,31.68,31.77,55500.0,30.6266,30.7522,30.6266,30.7136,55500.0
2012-09-19 11:30:00,31.76,31.76,31.68,31.71,14100.0,30.7039,30.7039,30.6266,30.6556,14100.0
2012-09-19 12:00:00,31.72,31.75,31.67,31.75,29100.0,30.6652,30.6942,30.6169,30.6942,29100.0
2012-09-19 12:30:00,31.77,31.79,31.77,31.79,4500.0,30.7136,30.7329,30.7136,30.7329,4500.0
2012-09-19 13:00:00,31.79,31.8,31.73,31.77,7500.0,30.7329,30.7426,30.6749,30.7136,7500.0
2012-09-19 13:30:00,31.79,31.81,31.77,31.81,4500.0,30.7329,30.7522,30.7136,30.7522,4500.0
2012-09-19 14:00:00,31.8,31.85,31.8,31.84,34200.0,30.7426,30.7909,30.7426,30.7812,34200.0
2012-09-19 14:30:00,31.85,31.88,31.84,31.88,6600.0,30.7909,30.8199,30.7812,30.8199,6600.0
2012-09-19 15:00:00,31.88,31.88,31.82,31.84,12000.0,30.8199,30.8199,30.7619,30.7812,12000.0
2012-09-19 15:30:00,31.83,31.85,31.77,31.77,22800.0,30.7716,30.7909,30.7136,30.7136,22800.0
2012-09-20 09:30:00,31.73,31.74,31.55,31.56,180000.0,30.6749,30.6846,30.5009,30.5106,180000.0
2012-09-20 10:00:00,31.59,31.68,31.59,31.66,22200.0,30.5396,30.6266,30.5396,30.6072,22200.0
2012-09-20 10:30:00,31.67,31.75,31.67,31.73,24300.0,30.6169,30.6942,30.6169,30.6749,24300.0
2012-09-20 11:00:00,31.76,31.78,31.68,31.69,11100.0,30.7039,30.7232,30.6266,30.6362,11100.0
2012-09-20 11:30:00,31.68,31.69,31.65,31.65,8100.0,30.6266,30.6362,30.5976,30.5976,8100.0
2012-09-20 12:00:00,31.67,31.69,31.56,31.56,22800.0,30.6169,30.6362,30.5106,30.5106,22800.0
2012-09-20 12:30:00,31.55,31.62,31.55,31.59,11700.0,30.5009,30.5686,30.5009,30.5396,11700.0
2012-09-20 13:00:00,31.62,31.67,31.59,31.67,11100.0,30.5686,30.6169,30.5396,30.6169,11100.0
2012-09-20 13:30:00,31.68,31.7,31.66,31.67,9000.0,30.6266,30.6459,30.6072,30.6169,9000.0
2012-09-20 14:00:00,31.68,31.7,31.67,31.7,11100.0,30.6266,30.6459,30.6169,30.6459,11100.0
2012-09-20 14:30:00,31.7,31.7,31.68,31.69,8100.0,30.6459,30.6459,30.6266,30.6362,8100.0
2012-09-20 15:00:00,31.69,31.74,31.69,31.74,34800.0,30.6362,30.6846,30.6362,30.6846,34800.0
2012-09-20 15:30:00,31.74,31.76,31.71,31.76,61500.0,30.6846,30.7039,30.6556,30.7039,61500.0
2012-09-21 09:30:00,32.04,32.22,32.0,32.0,35700.0,30.9746,31.1486,30.9359,30.9359,35700.0
2012-09-21 10:00:00,32.0,32.13,31.97,32.13,18000.0,30.9359,31.0616,30.9069,31.0616,18000.0
2012-09-21 10:30:00,32.14,32.21,32.14,32.16,22800.0,31.0713,31.1389,31.0713,31.0906,22800.0
2012-09-21 11:00:00,32.16,32.19,32.16,32.18,8400.0,31.0906,31.1196,31.0906,31.1099,8400.0
2012-09-21 11:30:00,32.19,32.2,32.16,32.19,27000.0,31.1196,31.1293,31.0906,31.1196,27000.0
2012-09-21 12:00:00,32.2,32.2,32.13,32.14,16800.0,31.1293,31.1293,31.0616,31.0713,16800.0
2012-09-21 12:30:00,32.15,32.18,32.12,32.12,64200.0,31.0809,31.1099,31.0519,31.0519,64200.0
2012-09-21 13:00:00,32.12,32.15,32.12,32.12,10800.0,31.0519,31.0809,31.0519,31.0519,10800.0
2012-09-21 13:30:00,32.12,32.15,32.11,32.15,7800.0,31.0519,31.0809,31.0423,31.0809,7800.0
2012-09-21 14:00:00,32.15,32.15,32.07,32.07,18000.0,31.0809,31.0809,31.0036,31.0036,18000.0
2012-09-21 14:30:00,32.07,32.07,32.01,32.01,19500.0,31.0036,31.0036,30.9456,30.9456,19500.0
2012-09-21 15:00:00,32.0,32.01,31.97,32.01,36600.0,30.9359,30.9456,30.9069,30.9456,36600.0
2012-09-21 15:30:00,32.01,32.08,32.01,32.08,75000.0,30.9456,31.0133,30.9456,31.0133,75000.0
2012-09-24 09:30:00,31.98,31.98,31.74,31.79,39300.0,30.9166,30.9166,30.6846,30.7329,39300.0
2012-09-24 10:00:00,31.83,31.84,31.74,31.78,24600.0,30.7716,30.7812,30.6846,30.7232,24600.0
2012-09-24 10:30:00,31.8,31.85,31.78,31.84,28500.0,30.7426,30.7909,30.7232,30.7812,28500.0
2012-09-24 11:00:00,31.82,31.84,31.72,31.76,32400.0,30.7619,30.7812,30.6652,30.7039,32400.0
2012-09-24 11:30:00,31.76,31.79,31.65,31.7,11700.0,30.7039,30.7329,30.5976,30.6459,11700.0
2012-09-24 12:00:00,31.7,31.74,31.69,31.69,13200.0,30.6459,30.6846,30.6362,30.6362,13200.0
2012-09-24 12:30:00,31.7,31.7,31.65,31.65,3900.0,30.6459,30.6459,30.5976,30.5976,3900.0
2012-09-24 13:00:00,31.66,31.67,31.62,31.66,34500.0,30.6072,30.6169,30.5686,30.6072,34500.0
2012-09-24 13:30:00,31.65,31.65,31.6,31.61,251100.0,30.5976,30.5976,30.5492,30.5589,251100.0
2012-09-24 14:00:00,31.62,31.74,31.61,31.74,122400.0,30.5686,30.6846,30.5589,30.6846,122400.0
2012-09-24 14:30:00,31.75,31.79,31.68,31.68,75900.0,30.6942,30.7329,30.6266,30.6266,75900.0
2012-09-24 15:00:00,31.66,31.68,31.6,31.63,219600.0,30.6072,30.6266,30.5492,30.5782,219600.0
2012-09-24 15:30:00,31.63,31.64,31.54,31.61,130800.0,30.5782,30.5879,30.4912,30.5589,130800.0
2012-09-25 09:30:00,31.88,31.91,31.77,31.88,39000.0,30.8199,30.8489,30.7136,30.8199,39000.0
2012-09-25 10:00:00,31.91,32.04,31.9,31.97,66300.0,30.8489,30.9746,30.8392,30.9069,66300.0
2012-09-25 10:30:00,31.97,31.99,31.93,31.93,44400.0,30.9069,30.9263,30.8683,30.8683,44400.0
2012-09-25 11:00:00,31.94,32.0,31.94,31.98,6600.0,30.8779,30.9359,30.8779,30.9166,6600.0
2012-09-25 11:30:00,31.97,31.97,31.88,31.88,5100.0,30.9069,30.9069,30.8199,30.8199,5100.0
2012-09-25 12:00:00,31.87,31.87,31.78,31.8,16800.0,30.8102,30.8102,30.7232,30.7426,16800.0
2012-09-25 12:30:00,31.81,31.83,31.66,31.73,16800.0,30.7522,30.7716,30.6072,30.6749,16800.0
2012-09-25 13:00:00,31.71,31.72,31.68,31.7,6900.0,30.6556,30.6652,30.6266,30.6459,6900.0
2012-09-25 13:30:00,31.69,31.76,31.66,31.69,16500.0,30.6362,30.7039,30.6072,30.6362,16500.0
2012-09-25 14:00:00,31.68,31.69,31.56,31.57,26100.0,30.6266,30.6362,30.5106,30.5202,26100.0
2012-09-25 14:30:00,31.57,31.57,31.45,31.45,48000.0,30.5202,30.5202,30.4042,30.4042,48000.0
2012-09-25 15:00:00,31.45,31.46,31.32,31.37,24000.0,30.4042,30.4139,30.2785,30.3269,24000.0
2012-09-25 15:30:00,31.38,31.39,31.23,31.25,71400.0,30.3365,30.3462,30.1915,30.2109,71400.0
2012-09-26 09:30:00,31.53,31.53,31.12,31.12,46800.0,30.4816,30.4816,30.0852,30.0852,46800.0
2012-09-26 10:00:00,31.16,31.18,30.88,30.88,73800.0,30.1239,30.1432,29.8532,29.8532,73800.0
2012-09-26 10:30:00,30.88,31.0,30.7,31.0,43200.0,29.8532,29.9692,29.6792,29.9692,43200.0
2012-09-26 11:00:00,30.96,31.04,30.95,31.04,11100.0,29.9305,30.0078,29.9208,30.0078,11100.0
2012-09-26 11:30:00,30.98,31.05,30.98,31.01,20100.0,29.9498,30.0175,29.9498,29.9788,20100.0
2012-09-26 12:00:00,31.02,31.06,30.96,30.98,21300.0,29.9885,30.0272,29.9305,29.9498,21300.0
2012-09-26 12:30:00,30.96,30.99,30.91,30.99,6900.0,29.9305,29.9595,29.8822,29.9595,6900.0
2012-09-26 13:00:00,30.95,31.01,30.94,30.95,38100.0,29.9208,29.9788,29.9112,29.9208,38100.0
2012-09-26 13:30:00,30.95,30.97,30.88,30.9,18300.0,29.9208,29.9402,29.8532,29.8725,18300.0
2012-09-26 14:00:00,30.88,30.99,30.88,30.97,34200.0,29.8532,29.9595,29.8532,29.9402,34200.0
2012-09-26 14:30:00,30.94,30.98,30.9,30.93,16200.0,29.9112,29.9498,29.8725,29.9015,16200.0
2012-09-26 15:00:00,30.93,30.93,30.81,30.81,37800.0,29.9015,29.9015,29.7855,29.7855,37800.0
2012-09-26 15:30:00,30.78,30.81,30.74,30.8,117600.0,29.7565,29.7855,29.7178,29.7758,117600.0
2012-09-27 09:30:00,30.97,30.97,30.77,30.82,21300.0,29.9402,29.9402,29.7468,29.7952,21300.0
2012-09-27 10:00:00,30.82,31.03,30.78,31.02,20400.0,29.7952,29.9982,29.7565,29.9885,20400.0
2012-09-27 10:30:00,31.01,31.06,31.01,31.02,12600.0,29.9788,30.0272,29.9788,29.9885,12600.0
2012-09-27 11:00:00,31.0,31.01,30.89,30.94,99600.0,29.9692,29.9788,29.8628,29.9112,99600.0
2012-09-27 11:30:00,30.95,31.07,30.94,31.06,19200.0,29.9208,30.0368,29.9112,30.0272,19200.0
2012-09-27 12:00:00,31.07,31.12,31.04,31.11,8100.0,30.0368,30.0852,30.0078,30.0755,8100.0
2012-09-27 12:30:00,31.09,31.15,31.07,31.15,8100.0,30.0562,30.1142,30.0368,30.1142,8100.0
2012-09-27 13:00:00,31.18,31.18,31.14,31.17,5100.0,30.1432,30.1432,30.1045,30.1335,5100.0
2012-09-27 13:30:00,31.2,31.32,31.2,31.3,85500.0,30.1625,30.2785,30.1625,30.2592,85500.0
2012-09-27 14:00:00,31.32,31.32,31.26,31.29,48900.0,30.2785,30.2785,30.2205,30.2495,48900.0
2012-09-27 14:30:00,31.3,31.36,31.3,31.3,16200.0,30.2592,30.3172,30.2592,30.2592,16200.0
2012-09-27 15:00:00,31.29,31.33,31.19,31.2,11400.0,30.2495,30.2882,30.1529,30.1625,11400.0
2012-09-27 15:30:00,31.19,31.25,31.15,31.2,32700.0,30.1529,30.2109,30.1142,30.1625,32700.0
2012-09-28 09:30:00,31.17,31.17,30.9,31.0,81600.0,30.1335,30.1335,29.8725,29.9692,81600.0
2012-09-28 10:00:00,31.01,31.06,30.96,30.96,28500.0,29.9788,30.0272,29.9305,29.9305,28500.0
2012-09-28 10:30:00,30.97,31.07,30.97,31.07,24300.0,29.9402,30.0368,29.9402,30.0368,24300.0
2012-09-28 11:00:00,31.08,31.11,31.03,31.04,112800.0,30.0465,30.0755,29.9982,30.0078,112800.0
2012-09-28 11:30:00,31.05,31.1,31.04,31.1,109500.0,30.0175,30.0659,30.0078,30.0659,109500.0
2012-09-28 12:00:00,31.17,31.24,31.16,31.22,7800.0,30.1335,30.2012,30.1239,30.1819,7800.0
2012-09-28 12:30:00,31.18,31.18,31.17,31.17,2700.0,30.1432,30.1432,30.1335,30.1335,2700.0
2012-09-28 13:00:00,31.17,31.28,31.11,31.28,11700.0,30.1335,30.2399,30.0755,30.2399,11700.0
2012-09-28 13:30:00,31.29,31.36,31.28,31.36,4200.0,30.2495,30.3172,30.2399,30.3172,4200.0
2012-09-28 14:00:00,31.35,31.35,31.27,31.27,4200.0,30.3075,30.3075,30.2302,30.2302,4200.0
2012-09-28 14:30:00,31.25,31.3,31.24,31.27,76800.0,30.2109,30.2592,30.2012,30.2302,76800.0
2012-09-28 15:00:00,31.27,31.28,31.21,31.21,11100.0,30.2302,30.2399,30.1722,30.1722,11100.0
2012-09-28 15:30:00,31.22,31.24,31.13,31.15,40200.0,30.1819,30.2012,30.0949,30.1142,40200.0
2012-10-01 09:30:00,31.34,31.56,31.34,31.48,25500.0,30.2979,30.5106,30.2979,30.4332,25500.0
2012-10-01 10:00:00,31.48,31.64,31.48,31.55,40800.0,30.4332,30.5879,30.4332,30.5009,40800.0
2012-10-01 10:30:00,31.55,31.55,31.42,31.47,485100.0,30.5009,30.5009,30.3752,30.4235,485100.0
2012-10-01 11:00:00,31.47,31.54,31.46,31.46,158100.0,30.4235,30.4912,30.4139,30.4139,158100.0
2012-10-01 11:30:00,31.43,31.43,31.3,31.32,24600.0,30.3849,30.3849,30.2592,30.2785,24600.0
2012-10-01 12:00:00,31.25,31.33,31.23,31.33,52500.0,30.2109,30.2882,30.1915,30.2882,52500.0
2012-10-01 12:30:00,31.32,31.32,31.14,31.14,102300.0,30.2785,30.2785,30.1045,30.1045,102300.0
2012-10-01 13:00:00,31.14,31.18,31.09,31.16,23100.0,30.1045,30.1432,30.0562,30.1239,23100.0
2012-10-01 13:30:00,31.16,31.21,31.08,31.21,74700.0,30.1239,30.1722,30.0465,30.1722,74700.0
2012-10-01 14:00:00,31.23,31.29,31.21,31.29,8100.0,30.1915,30.2495,30.1722,30.2495,8100.0
2012-10-01 14:30:00,31.29,31.34,31.27,31.33,7800.0,30.2495,30.2979,30.2302,30.2882,7800.0
2012-10-01 15:00:00,31.32,31.32,31.17,31.17,12000.0,30.2785,30.2785,30.1335,30.1335,12000.0
2012-10-01 15:30:00,31.19,31.24,31.12,31.23,29400.0,30.1529,30.2012,30.0852,30.1915,29400.0
2012-10-02 09:30:00,31.37,31.53,31.37,31.52,9900.0,30.3269,30.4816,30.3269,30.4719,9900.0
2012-10-02 10:00:00,31.44,31.5,31.43,31.48,44700.0,30.3945,30.4525,30.3849,30.4332,44700.0
2012-10-02 10:30:00,31.48,31.55,31.47,31.47,15000.0,30.4332,30.5009,30.4235,30.4235,15000.0
2012-10-02 11:00:00,31.47,31.48,31.43,31.43,4800.0,30.4235,30.4332,30.3849,30.3849,4800.0
2012-10-02 11:30:00,31.49,31.5,31.31,31.37,5400.0,30.4429,30.4525,30.2689,30.3269,5400.0
2012-10-02 12:00:00,31.41,31.47,31.39,31.44,27600.0,30.3655,30.4235,30.3462,30.3945,27600.0
2012-10-02 12:30:00,31.43,31.49,31.42,31.48,15300.0,30.3849,30.4429,30.3752,30.4332,15300.0
2012-10-02 13:00:00,31.5,31.5,31.47,31.47,1500.0,30.4525,30.4525,30.4235,30.4235,1500.0
2012-10-02 13:30:00,31.46,31.53,31.42,31.46,8100.0,30.4139,30.4816,30.3752,30.4139,8100.0
2012-10-02 14:00:00,31.46,31.52,31.43,31.46,7800.0,30.4139,30.4719,30.3849,30.4139,7800.0
2012-10-02 14:30:00,31.47,31.5,31.45,31.49,54900.0,30.4235,30.4525,30.4042,30.4429,54900.0
2012-10-02 15:00:00,31.49,31.52,31.48,31.5,10500.0,30.4429,30.4719,30.4332,30.4525,10500.0
2012-10-02 15:30:00,31.5,31.58,31.48,31.58,87900.0,30.4525,30.5299,30.4332,30.5299,87900.0
2012-10-03 09:30:00,31.7,31.81,31.44,31.47,17400.0,30.6459,30.7522,30.3945,30.4235,17400.0
2012-10-03 10:00:00,31.5,31.62,31.42,31.62,7500.0,30.4525,30.5686,30.3752,30.5686,7500.0
2012-10-03 10:30:00,31.54,31.67,31.54,31.6,7800.0,30.4912,30.6169,30.4912,30.5492,7800.0
2012-10-03 11:00:00,31.6,31.7,31.6,31.63,10200.0,30.5492,30.6459,30.5492,30.5782,10200.0
2012-10-03 11:30:00,31.61,31.7,31.58,31.67,14100.0,30.5589,30.6459,30.5299,30.6169,14100.0
2012-10-03 12:00:00,31.67,31.68,31.62,31.68,24000.0,30.6169,30.6266,30.5686,30.6266,24000.0
2012-10-03 12:30:00,31.69,31.71,31.66,31.67,31500.0,30.6362,30.6556,30.6072,30.6169,31500.0
2012-10-03 13:00:00,31.68,31.7,31.66,31.68,4500.0,30.6266,30.6459,30.6072,30.6266,4500.0
2012-10-03 13:30:00,31.68,31.68,31.59,31.62,6300.0,30.6266,30.6266,30.5396,30.5686,6300.0
2012-10-03 14:00:00,31.62,31.64,31.6,31.61,6600.0,30.5686,30.5879,30.5492,30.5589,6600.0
2012-10-03 14:30:00,31.62,31.63,31.51,31.51,24900.0,30.5686,30.5782,30.4622,30.4622,24900.0
2012-10-03 15:00:00,31.52,31.59,31.5,31.58,5700.0,30.4719,30.5396,30.4525,30.5299,5700.0
2012-10-03 15:30:00,31.57,31.65,31.55,31.65,24300.0,30.5202,30.5976,30.5009,30.5976,24300.0
2012-10-04 09:30:00,31.81,31.81,31.67,31.72,6900.0,30.7522,30.7522,30.6169,30.6652,6900.0
2012-10-04 10:00:00,31.8,31.91,31.8,31.86,8700.0,30.7426,30.8489,30.7426,30.8006,8700.0
2012-10-04 10:30:00,31.75,31.77,31.62,31.62,14400.0,30.6942,30.7136,30.5686,30.5686,14400.0
2012-10-04 11:00:00,31.66,31.66,31.5,31.51,5400.0,30.6072,30.6072,30.4525,30.4622,5400.0
2012-10-04 11:30:00,31.5,31.56,31.5,31.56,16200.0,30.4525,30.5106,30.4525,30.5106,16200.0
2012-10-04 12:00:00,31.59,31.63,31.59,31.59,5100.0,30.5396,30.5782,30.5396,30.5396,5100.0
2012-10-04 12:30:00,31.6,31.61,31.56,31.6,3000.0,30.5492,30.5589,30.5106,30.5492,3000.0
2012-10-04 13:00:00,31.59,31.65,31.59,31.65,4800.0,30.5396,30.5976,30.5396,30.5976,4800.0
2012-10-04 13:30:00,31.66,31.69,31.66,31.67,2400.0,30.6072,30.6362,30.6072,30.6169,2400.0
2012-10-04 14:00:00,31.66,31.66,31.6,31.6,7800.0,30.6072,30.6072,30.5492,30.5492,7800.0
2012-10-04 14:30:00,31.63,31.69,31.63,31.68,2400.0,30.5782,30.6362,30.5782,30.6266,2400.0
2012-10-04 15:00:00,31.66,31.69,31.64,31.64,4500.0,30.6072,30.6362,30.5879,30.5879,4500.0
2012-10-04 15:30:00,31.65,31.7,31.62,31.7,27000.0,30.5976,30.6459,30.5686,30.6459,27000.0
2012-10-05 09:30:00,31.85,31.93,31.72,31.93,12900.0,30.7909,30.8683,30.6652,30.8683,12900.0
2012-10-05 10:00:00,31.93,32.17,31.91,32.16,12900.0,30.8683,31.1003,30.8489,31.0906,12900.0
2012-10-05 10:30:00,32.15,32.15,32.05,32.05,3900.0,31.0809,31.0809,30.9843,30.9843,3900.0
2012-10-05 11:00:00,32.03,32.07,32.0,32.01,38700.0,30.9649,31.0036,30.9359,30.9456,38700.0
2012-10-05 11:30:00,32.03,32.03,31.93,31.97,13800.0,30.9649,30.9649,30.8683,30.9069,13800.0
2012-10-05 12:00:00,31.92,31.95,31.87,31.9,8400.0,30.8586,30.8876,30.8102,30.8392,8400.0
2012-10-05 12:30:00,31.94,31.94,31.87,31.89,39300.0,30.8779,30.8779,30.8102,30.8296,39300.0
2012-10-05 13:00:00,31.87,31.91,31.87,31.9,3000.0,30.8102,30.8489,30.8102,30.8392,3000.0
2012-10-05 13:30:00,31.84,31.84,31.82,31.83,9300.0,30.7812,30.7812,30.7619,30.7716,9300.0
2012-10-05 14:00:00,31.85,31.85,31.81,31.81,3300.0,30.7909,30.7909,30.7522,30.7522,3300.0
2012-10-05 14:30:00,31.79,31.81,31.77,31.77,4800.0,30.7329,30.7522,30.7136,30.7136,4800.0
2012-10-05 15:00:00,31.72,31.76,31.69,31.75,16800.0,30.6652,30.7039,30.6362,30.6942,16800.0
2012-10-05 15:30:00,31.76,31.86,31.72,31.85,79500.0,30.7039,30.8006,30.6652,30.7909,79500.0
2012-10-08 09:30:00,31.87,31.87,31.53,31.59,21600.0,30.8102,30.8102,30.4816,30.5396,21600.0
2012-10-08 10:00:00,31.63,31.66,31.63,31.66,3300.0,30.5782,30.6072,30.5782,30.6072,3300.0
2012-10-08 10:30:00,31.64,31.7,31.62,31.62,64200.0,30.5879,30.6459,30.5686,30.5686,64200.0
2012-10-08 11:00:00,31.59,31.62,31.55,31.56,13500.0,30.5396,30.5686,30.5009,30.5106,13500.0
2012-10-08 11:30:00,31.5,31.52,31.49,31.52,18600.0,30.4525,30.4719,30.4429,30.4719,18600.0
2012-10-08 12:00:00,31.54,31.55,31.48,31.55,40800.0,30.4912,30.5009,30.4332,30.5009,40800.0
2012-10-08 12:30:00,31.56,31.57,31.54,31.55,2400.0,30.5106,30.5202,30.4912,30.5009,2400.0
2012-10-08 13:00:00,31.55,31.56,31.52,31.54,3000.0,30.5009,30.5106,30.4719,30.4912,3000.0
2012-10-08 13:30:00,31.55,31.61,31.55,31.6,6000.0,30.5009,30.5589,30.5009,30.5492,6000.0
2012-10-08 14:00:00,31.6,31.61,31.58,31.61,3600.0,30.5492,30.5589,30.5299,30.5589,3600.0
2012-10-08 14:30:00,31.58,31.6,31.57,31.58,3000.0,30.5299,30.5492,30.5202,30.5299,3000.0
2012-10-08 15:00:00,31.57,31.59,31.53,31.55,30600.0,30.5202,30.5396,30.4816,30.5009,30600.0
2012-10-08 15:30:00,31.55,31.55,31.49,31.5,66000.0,30.5009,30.5009,30.4429,30.4525,66000.0
2012-10-09 09:30:00,31.52,31.6,31.47,31.47,9600.0,30.4719,30.5492,30.4235,30.4235,9600.0
2012-10-09 10:00:00,31.43,31.48,31.4,31.4,9300.0,30.3849,30.4332,30.3559,30.3559,9300.0
2012-10-09 10:30:00,31.4,31.41,31.1,31.12,51300.0,30.3559,30.3655,30.0659,30.0852,51300.0
2012-10-09 11:00:00,31.06,31.08,30.92,30.96,18000.0,30.0272,30.0465,29.8918,29.9305,18000.0
2012-10-09 11:30:00,30.94,31.01,30.93,31.01,18300.0,29.9112,29.9788,29.9015,29.9788,18300.0
2012-10-09 12:00:00,31.02,31.04,31.0,31.01,38700.0,29.9885,30.0078,29.9692,29.9788,38700.0
2012-10-09 12:30:00,31.01,31.01,30.97,30.97,8700.0,29.9788,29.9788,29.9402,29.9402,8700.0
2012-10-09 13:00:00,31.0,31.01,30.97,30.99,10800.0,29.9692,29.9788,29.9402,29.9595,10800.0
2012-10-09 13:30:00,30.98,30.99,30.95,30.95,10200.0,29.9498,29.9595,29.9208,29.9208,10200.0
2012-10-09 14:00:00,30.94,30.95,30.92,30.95,6600.0,29.9112,29.9208,29.8918,29.9208,6600.0
2012-10-09 14:30:00,30.93,30.94,30.9,30.94,12000.0,29.9015,29.9112,29.8725,29.9112,12000.0
2012-10-09 15:00:00,30.94,30.94,30.87,30.89,28200.0,29.9112,29.9112,29.8435,29.8628,28200.0
2012-10-09 15:30:00,30.87,30.91,30.85,30.86,28200.0,29.8435,29.8822,29.8242,29.8338,28200.0
2012-10-10 09:30:00,30.86,30.93,30.73,30.78,46200.0,29.8338,29.9015,29.7082,29.7565,46200.0
2012-10-10 10:00:00,30.81,30.81,30.65,30.73,24600.0,29.7855,29.7855,29.6308,29.7082,24600.0
2012-10-10 10:30:00,30.74,30.74,30.68,30.68,4500.0,29.7178,29.7178,29.6598,29.6598,4500.0
2012-10-10 11:00:00,30.72,30.73,30.69,30.7,159300.0,29.6985,29.7082,29.6695,29.6792,159300.0
2012-10-10 11:30:00,30.71,30.71,30.58,30.63,15900.0,29.6888,29.6888,29.5631,29.6115,15900.0
2012-10-10 12:00:00,30.61,30.7,30.59,30.65,150900.0,29.5921,29.6792,29.5728,29.6308,150900.0
2012-10-10 12:30:00,30.63,30.63,30.54,30.54,24000.0,29.6115,29.6115,29.5245,29.5245,24000.0
2012-10-10 13:00:00,30.52,30.55,30.5,30.53,79800.0,29.5051,29.5341,29.4858,29.5148,79800.0
2012-10-10 13:30:00,30.54,30.6,30.49,30.53,135000.0,29.5245,29.5825,29.4761,29.5148,135000.0
2012-10-10 14:00:00,30.53,30.61,30.53,30.61,15000.0,29.5148,29.5921,29.5148,29.5921,15000.0
2012-10-10 14:30:00,30.61,30.64,30.58,30.63,7200.0,29.5921,29.6211,29.5631,29.6115,7200.0
2012-10-10 15:00:00,30.64,30.74,30.63,30.69,21600.0,29.6211,29.7178,29.6115,29.6695,21600.0
2012-10-10 15:30:00,30.68,30.73,30.65,30.73,100800.0,29.6598,29.7082,29.6308,29.7082,100800.0
2012-10-11 09:30:00,30.92,31.23,30.92,31.14,76500.0,29.8918,30.1915,29.8918,30.1045,76500.0
2012-10-11 10:00:00,31.07,31.07,31.01,31.03,10200.0,30.0368,30.0368,29.9788,29.9982,10200.0
2012-10-11 10:30:00,30.99,31.06,30.99,31.04,1200.0,29.9595,30.0272,29.9595,30.0078,1200.0
2012-10-11 11:00:00,31.09,31.09,31.06,31.06,3000.0,30.0562,30.0562,30.0272,30.0272,3000.0
2012-10-11 11:30:00,31.04,31.04,30.77,30.77,48000.0,30.0078,30.0078,29.7468,29.7468,48000.0
2012-10-11 12:00:00,30.83,31.02,30.83,30.93,2100.0,29.8048,29.9885,29.8048,29.9015,2100.0
2012-10-11 12:30:00,30.99,30.99,30.93,30.97,5100.0,29.9595,29.9595,29.9015,29.9402,5100.0
2012-10-11 13:00:00,30.94,30.96,30.94,30.95,1200.0,29.9112,29.9305,29.9112,29.9208,1200.0
2012-10-11 13:30:00,30.9,30.9,30.89,30.89,1500.0,29.8725,29.8725,29.8628,29.8628,1500.0
2012-10-11 14:00:00,30.87,30.93,30.83,30.88,5400.0,29.8435,29.9015,29.8048,29.8532,5400.0
2012-10-11 14:30:00,30.87,30.87,30.84,30.84,1200.0,29.8435,29.8435,29.8145,29.8145,1200.0
2012-10-11 15:00:00,30.83,30.88,30.79,30.88,2700.0,29.8048,29.8532,29.7662,29.8532,2700.0
2012-10-11 15:30:00,30.87,30.87,30.82,30.87,15600.0,29.8435,29.8435,29.7952,29.8435,15600.0
2012-10-12 09:30:00,30.97,31.06,30.81,30.83,183900.0,29.9402,30.0272,29.7855,29.8048,183900.0
2012-10-12 10:00:00,30.96,31.05,30.96,31.0,71700.0,29.9305,30.0175,29.9305,29.9692,71700.0
2012-10-12 10:30:00,30.98,31.09,30.98,31.07,21600.0,29.9498,30.0562,29.9498,30.0368,21600.0
2012-10-12 11:00:00,31.07,31.07,30.92,30.94,10800.0,30.0368,30.0368,29.8918,29.9112,10800.0
2012-10-12 11:30:00,30.89,30.94,30.83,30.92,13200.0,29.8628,29.9112,29.8048,29.8918,13200.0
2012-10-12 12:00:00,30.9,30.92,30.83,30.83,7200.0,29.8725,29.8918,29.8048,29.8048,7200.0
2012-10-12 12:30:00,30.83,30.88,30.81,30.84,12900.0,29.8048,29.8532,29.7855,29.8145,12900.0
2012-10-12 13:00:00,30.84,30.84,30.75,30.77,22200.0,29.8145,29.8145,29.7275,29.7468,22200.0
2012-10-12 13:30:00,30.77,30.77,30.71,30.76,9300.0,29.7468,29.7468,29.6888,29.7372,9300.0
2012-10-12 14:00:00,30.74,30.76,30.73,30.76,8400.0,29.7178,29.7372,29.7082,29.7372,8400.0
2012-10-12 14:30:00,30.74,30.79,30.73,30.79,6300.0,29.7178,29.7662,29.7082,29.7662,6300.0
2012-10-12 15:00:00,30.76,30.76,30.73,30.73,9900.0,29.7372,29.7372,29.7082,29.7082,9900.0
2012-10-12 15:30:00,30.74,30.81,30.71,30.79,39900.0,29.7178,29.7855,29.6888,29.7662,39900.0
2012-10-15 09:30:00,30.84,30.94,30.71,30.76,12900.0,29.8145,29.9112,29.6888,29.7372,12900.0
2012-10-15 10:00:00,30.71,30.75,30.67,30.73,10200.0,29.6888,29.7275,29.6501,29.7082,10200.0
2012-10-15 10:30:00,30.7,30.76,30.69,30.74,9900.0,29.6792,29.7372,29.6695,29.7178,9900.0
2012-10-15 11:00:00,30.77,30.82,30.77,30.82,79500.0,29.7468,29.7952,29.7468,29.7952,79500.0
2012-10-15 11:30:00,30.81,30.94,30.81,30.86,6300.0,29.7855,29.9112,29.7855,29.8338,6300.0
2012-10-15 12:00:00,30.85,30.85,30.77,30.77,3000.0,29.8242,29.8242,29.7468,29.7468,3000.0
2012-10-15 12:30:00,30.84,30.89,30.83,30.84,6300.0,29.8145,29.8628,29.8048,29.8145,6300.0
2012-10-15 13:00:00,30.88,30.91,30.82,30.82,24900.0,29.8532,29.8822,29.7952,29.7952,24900.0
2012-10-15 13:30:00,30.82,30.83,30.79,30.83,2400.0,29.7952,29.8048,29.7662,29.8048,2400.0
2012-10-15 14:00:00,30.83,30.83,30.72,30.73,5400.0,29.8048,29.8048,29.6985,29.7082,5400.0
2012-10-15 14:30:00,30.73,30.73,30.67,30.68,7200.0,29.7082,29.7082,29.6501,29.6598,7200.0
2012-10-15 15:00:00,30.68,30.72,30.67,30.72,6300.0,29.6598,29.6985,29.6501,29.6985,6300.0
2012-10-15 15:30:00,30.72,30.86,30.72,30.83,14400.0,29.6985,29.8338,29.6985,29.8048,14400.0
2012-10-16 09:30:00,31.11,31.18,30.83,31.18,15900.0,30.0755,30.1432,29.8048,30.1432,15900.0
2012-10-16 10:00:00,31.13,31.18,31.07,31.11,89700.0,30.0949,30.1432,30.0368,30.0755,89700.0
2012-10-16 10:30:00,31.13,31.14,30.92,30.95,80400.0,30.0949,30.1045,29.8918,29.9208,80400.0
2012-10-16 11:00:00,30.94,30.99,30.89,30.96,17100.0,29.9112,29.9595,29.8628,29.9305,17100.0
2012-10-16 11:30:00,30.99,31.04,30.97,31.01,41700.0,29.9595,30.0078,29.9402,29.9788,41700.0
2012-10-16 12:00:00,31.04,31.08,30.98,31.0,18300.0,30.0078,30.0465,29.9498,29.9692,18300.0
2012-10-16 12:30:00,31.0,31.04,30.92,30.92,30300.0,29.9692,30.0078,29.8918,29.8918,30300.0
2012-10-16 13:00:00,30.92,31.02,30.92,31.02,11400.0,29.8918,29.9885,29.8918,29.9885,11400.0
2012-10-16 13:30:00,31.01,31.02,30.99,31.0,12300.0,29.9788,29.9885,29.9595,29.9692,12300.0
2012-10-16 14:00:00,31.0,31.03,30.97,31.03,30000.0,29.9692,29.9982,29.9402,29.9982,30000.0
2012-10-16 14:30:00,31.03,31.06,31.01,31.05,71700.0,29.9982,30.0272,29.9788,30.0175,71700.0
2012-10-16 15:00:00,31.05,31.09,31.0,31.07,96000.0,30.0175,30.0562,29.9692,30.0368,96000.0
2012-10-16 15:30:00,31.07,31.12,31.05,31.12,45600.0,30.0368,30.0852,30.0175,30.0852,45600.0
2012-10-17 09:30:00,31.17,31.57,31.1,31.54,225900.0,30.1335,30.5202,30.0659,30.4912,225900.0
2012-10-17 10:00:00,31.51,31.63,31.51,31.53,115200.0,30.4622,30.5782,30.4622,30.4816,115200.0
2012-10-17 10:30:00,31.56,31.63,31.55,31.56,7800.0,30.5106,30.5782,30.5009,30.5106,7800.0
2012-10-17 11:00:00,31.58,31.6,31.56,31.56,6900.0,30.5299,30.5492,30.5106,30.5106,6900.0
2012-10-17 11:30:00,31.55,31.63,31.55,31.61,3900.0,30.5009,30.5782,30.5009,30.5589,3900.0
2012-10-17 12:00:00,31.61,31.72,31.61,31.69,32100.0,30.5589,30.6652,30.5589,30.6362,32100.0
2012-10-17 12:30:00,31.69,31.73,31.69,31.71,14400.0,30.6362,30.6749,30.6362,30.6556,14400.0
2012-10-17 13:00:00,31.69,31.7,31.58,31.58,24300.0,30.6362,30.6459,30.5299,30.5299,24300.0
2012-10-17 13:30:00,31.58,31.59,31.42,31.5,57300.0,30.5299,30.5396,30.3752,30.4525,57300.0
2012-10-17 14:00:00,31.5,31.52,31.48,31.49,57000.0,30.4525,30.4719,30.4332,30.4429,57000.0
2012-10-17 14:30:00,31.52,31.54,31.5,31.53,19800.0,30.4719,30.4912,30.4525,30.4816,19800.0
2012-10-17 15:00:00,31.55,31.63,31.53,31.6,9600.0,30.5009,30.5782,30.4816,30.5492,9600.0
2012-10-17 15:30:00,31.59,31.61,31.58,31.6,51000.0,30.5396,30.5589,30.5299,30.5492,51000.0
2012-10-18 09:30:00,31.54,31.54,31.39,31.44,24900.0,30.4912,30.4912,30.3462,30.3945,24900.0
2012-10-18 10:00:00,31.44,31.48,31.22,31.3,50100.0,30.3945,30.4332,30.1819,30.2592,50100.0
2012-10-18 10:30:00,31.28,31.3,31.23,31.26,11400.0,30.2399,30.2592,30.1915,30.2205,11400.0
2012-10-18 11:00:00,31.27,31.35,31.25,31.34,12900.0,30.2302,30.3075,30.2109,30.2979,12900.0
2012-10-18 11:30:00,31.35,31.39,31.35,31.39,1800.0,30.3075,30.3462,30.3075,30.3462,1800.0
2012-10-18 12:00:00,31.4,31.5,31.4,31.5,11100.0,30.3559,30.4525,30.3559,30.4525,11100.0
2012-10-18 12:30:00,31.48,31.48,31.34,31.37,5700.0,30.4332,30.4332,30.2979,30.3269,5700.0
2012-10-18 13:00:00,31.38,31.39,31.29,31.31,10200.0,30.3365,30.3462,30.2495,30.2689,10200.0
2012-10-18 13:30:00,31.37,31.37,31.28,31.28,1500.0,30.3269,30.3269,30.2399,30.2399,1500.0
2012-10-18 14:00:00,31.31,31.35,31.27,31.27,13200.0,30.2689,30.3075,30.2302,30.2302,13200.0
2012-10-18 14:30:00,31.29,31.29,31.23,31.23,4800.0,30.2495,30.2495,30.1915,30.1915,4800.0
2012-10-18 15:00:00,31.23,31.26,31.21,31.25,6600.0,30.1915,30.2205,30.1722,30.2109,6600.0
2012-10-18 15:30:00,31.25,31.26,31.2,31.2,26400.0,30.2109,30.2205,30.1625,30.1625,26400.0
2012-10-19 09:30:00,31.14,31.15,30.75,30.84,35400.0,30.1045,30.1142,29.7275,29.8145,35400.0
2012-10-19 10:00:00,30.84,30.84,30.73,30.78,9000.0,29.8145,29.8145,29.7082,29.7565,9000.0
2012-10-19 10:30:00,30.77,30.81,30.76,30.77,26700.0,29.7468,29.7855,29.7372,29.7468,26700.0
2012-10-19 11:00:00,30.77,30.77,30.5,30.53,53700.0,29.7468,29.7468,29.4858,29.5148,53700.0
2012-10-19 11:30:00,30.52,30.61,30.36,30.38,63600.0,29.5051,29.5921,29.3505,29.3698,63600.0
2012-10-19 12:00:00,30.33,30.34,29.89,29.89,670800.0,29.3215,29.3311,28.8961,28.8961,670800.0
2012-10-19 12:30:00,29.91,30.09,29.9,30.01,105000.0,28.9154,29.0894,28.9058,29.0121,105000.0
2012-10-19 13:00:00,30.03,30.05,29.93,29.95,87300.0,29.0314,29.0508,28.9348,28.9541,87300.0
2012-10-19 13:30:00,29.96,29.96,29.75,29.83,248100.0,28.9638,28.9638,28.7607,28.8381,248100.0
2012-10-19 14:00:00,29.84,29.98,29.82,29.89,54000.0,28.8477,28.9831,28.8284,28.8961,54000.0
2012-10-19 14:30:00,29.89,29.95,29.89,29.95,80400.0,28.8961,28.9541,28.8961,28.9541,80400.0
2012-10-19 15:00:00,29.92,29.94,29.85,29.94,29700.0,28.9251,28.9444,28.8574,28.9444,29700.0
2012-10-19 15:30:00,29.94,30.02,29.92,29.99,203700.0,28.9444,29.0218,28.9251,28.9928,203700.0
2012-10-22 09:30:00,30.09,30.09,29.57,29.58,170700.0,29.0894,29.0894,28.5867,28.5964,170700.0
2012-10-22 10:00:00,29.58,29.75,29.58,29.74,199500.0,28.5964,28.7607,28.5964,28.7511,199500.0
2012-10-22 10:30:00,29.76,29.78,29.7,29.71,166200.0,28.7704,28.7897,28.7124,28.7221,166200.0
2012-10-22 11:00:00,29.72,29.75,29.58,29.6,207000.0,28.7317,28.7607,28.5964,28.6157,207000.0
2012-10-22 11:30:00,29.6,29.75,29.59,29.71,85800.0,28.6157,28.7607,28.6061,28.7221,85800.0
2012-10-22 12:00:00,29.71,29.73,29.66,29.69,26100.0,28.7221,28.7414,28.6737,28.7027,26100.0
2012-10-22 12:30:00,29.68,29.78,29.67,29.75,14700.0,28.6931,28.7897,28.6834,28.7607,14700.0
2012-10-22 13:00:00,29.75,29.78,29.66,29.66,20400.0,28.7607,28.7897,28.6737,28.6737,20400.0
2012-10-22 13:30:00,29.67,29.7,29.57,29.58,23700.0,28.6834,28.7124,28.5867,28.5964,23700.0
2012-10-22 14:00:00,29.56,29.64,29.55,29.6,27300.0,28.5771,28.6544,28.5674,28.6157,27300.0
2012-10-22 14:30:00,29.59,29.65,29.59,29.6,28500.0,28.6061,28.6641,28.6061,28.6157,28500.0
2012-10-22 15:00:00,29.6,29.68,29.55,29.68,45900.0,28.6157,28.6931,28.5674,28.6931,45900.0
2012-10-22 15:30:00,29.68,29.77,29.64,29.77,113100.0,28.6931,28.7801,28.6544,28.7801,113100.0
2012-10-23 09:30:00,29.5,29.59,28.76,28.92,327000.0,28.5191,28.6061,27.8037,27.9583,327000.0
2012-10-23 10:00:00,28.92,29.08,28.92,28.94,83400.0,27.9583,28.113,27.9583,27.9777,83400.0
2012-10-23 10:30:00,28.93,28.93,28.77,28.89,24900.0,27.968,27.968,27.8133,27.9293,24900.0
2012-10-23 11:00:00,28.92,29.08,28.91,29.06,62400.0,27.9583,28.113,27.9487,28.0937,62400.0
2012-10-23 11:30:00,29.05,29.08,28.99,29.08,15000.0,28.084,28.113,28.026,28.113,15000.0
2012-10-23 12:00:00,29.09,29.22,29.07,29.18,48900.0,28.1227,28.2484,28.1034,28.2097,48900.0
2012-10-23 12:30:00,29.2,29.23,29.17,29.21,12600.0,28.229,28.258,28.2,28.2387,12600.0
2012-10-23 13:00:00,29.25,29.33,29.24,29.29,20100.0,28.2774,28.3547,28.2677,28.316,20100.0
2012-10-23 13:30:00,29.29,29.29,29.22,29.28,33300.0,28.316,28.316,28.2484,28.3064,33300.0
2012-10-23 14:00:00,29.28,29.32,29.18,29.25,31200.0,28.3064,28.345,28.2097,28.2774,31200.0
2012-10-23 14:30:00,29.24,29.34,29.21,29.31,44400.0,28.2677,28.3644,28.2387,28.3354,44400.0
2012-10-23 15:00:00,29.31,29.37,29.3,29.32,67800.0,28.3354,28.3934,28.3257,28.345,67800.0
2012-10-23 15:30:00,29.28,29.3,29.21,29.24,169200.0,28.3064,28.3257,28.2387,28.2677,169200.0
2012-10-24 09:30:00,29.5,29.65,29.38,29.4,395400.0,28.5191,28.6641,28.403,28.4224,395400.0
2012-10-24 10:00:00,29.36,29.37,29.16,29.18,22800.0,28.3837,28.3934,28.1904,28.2097,22800.0
2012-10-24 10:30:00,29.16,29.3,29.16,29.21,29100.0,28.1904,28.3257,28.1904,28.2387,29100.0
2012-10-24 11:00:00,29.23,29.24,29.15,29.22,96000.0,28.258,28.2677,28.1807,28.2484,96000.0
2012-10-24 11:30:00,29.21,29.26,29.19,29.19,47100.0,28.2387,28.287,28.2194,28.2194,47100.0
2012-10-24 12:00:00,29.17,29.2,29.14,29.15,36900.0,28.2,28.229,28.171,28.1807,36900.0
2012-10-24 12:30:00,29.16,29.24,29.16,29.24,41400.0,28.1904,28.2677,28.1904,28.2677,41400.0
2012-10-24 13:00:00,29.24,29.27,29.22,29.24,4800.0,28.2677,28.2967,28.2484,28.2677,4800.0
2012-10-24 13:30:00,29.23,29.24,29.21,29.24,43500.0,28.258,28.2677,28.2387,28.2677,43500.0
2012-10-24 14:00:00,29.23,29.3,29.19,29.26,32400.0,28.258,28.3257,28.2194,28.287,32400.0
2012-10-24 14:30:00,29.25,29.26,29.19,29.2,14100.0,28.2774,28.287,28.2194,28.229,14100.0
2012-10-24 15:00:00,29.2,29.2,29.11,29.15,38400.0,28.229,28.229,28.142,28.1807,38400.0
2012-10-24 15:30:00,29.15,29.16,29.08,29.08,82800.0,28.1807,28.1904,28.113,28.113,82800.0
2012-10-25 09:30:00,29.28,29.51,29.28,29.3,38700.0,28.3064,28.5287,28.3064,28.3257,38700.0
2012-10-25 10:00:00,29.27,29.28,29.19,29.19,35400.0,28.2967,28.3064,28.2194,28.2194,35400.0
2012-10-25 10:30:00,29.18,29.24,29.13,29.23,10500.0,28.2097,28.2677,28.1614,28.258,10500.0
2012-10-25 11:00:00,29.23,29.27,29.19,29.2,19200.0,28.258,28.2967,28.2194,28.229,19200.0
2012-10-25 11:30:00,29.2,29.23,29.15,29.2,18000.0,28.229,28.258,28.1807,28.229,18000.0
2012-10-25 12:00:00,29.18,29.19,29.13,29.13,20700.0,28.2097,28.2194,28.1614,28.1614,20700.0
2012-10-25 12:30:00,29.16,29.19,29.12,29.19,8700.0,28.1904,28.2194,28.1517,28.2194,8700.0
2012-10-25 13:00:00,29.19,29.21,29.1,29.2,7800.0,28.2194,28.2387,28.1324,28.229,7800.0
2012-10-25 13:30:00,29.19,29.19,29.12,29.13,4800.0,28.2194,28.2194,28.1517,28.1614,4800.0
2012-10-25 14:00:00,29.15,29.15,29.05,29.08,9600.0,28.1807,28.1807,28.084,28.113,9600.0
2012-10-25 14:30:00,29.09,29.2,29.09,29.11,9900.0,28.1227,28.229,28.1227,28.142,9900.0
2012-10-25 15:00:00,29.1,29.11,29.01,29.05,16200.0,28.1324,28.142,28.0453,28.084,16200.0
2012-10-25 15:30:00,29.01,29.09,29.0,29.08,47700.0,28.0453,28.1227,28.0357,28.113,47700.0
2012-10-26 09:30:00,29.1,29.14,29.01,29.08,69900.0,28.1324,28.171,28.0453,28.113,69900.0
2012-10-26 10:00:00,29.07,29.17,29.04,29.05,25500.0,28.1034,28.2,28.0744,28.084,25500.0
2012-10-26 10:30:00,29.03,29.05,28.75,28.8,104100.0,28.0647,28.084,27.794,27.8423,104100.0
2012-10-26 11:00:00,28.79,28.81,28.74,28.78,44400.0,27.8327,27.852,27.7843,27.823,44400.0
2012-10-26 11:30:00,28.77,28.8,28.62,28.63,184500.0,27.8133,27.8423,27.6683,27.678,184500.0
2012-10-26 12:00:00,28.61,28.61,28.44,28.49,90300.0,27.6586,27.6586,27.4943,27.5426,90300.0
2012-10-26 12:30:00,28.45,28.56,28.42,28.54,35700.0,27.504,27.6103,27.475,27.591,35700.0
2012-10-26 13:00:00,28.55,28.55,28.48,28.53,48300.0,27.6006,27.6006,27.533,27.5813,48300.0
2012-10-26 13:30:00,28.53,28.67,28.53,28.63,109200.0,27.5813,27.7167,27.5813,27.678,109200.0
2012-10-26 14:00:00,28.63,28.64,28.59,28.62,41400.0,27.678,27.6877,27.6393,27.6683,41400.0
2012-10-26 14:30:00,28.62,28.68,28.58,28.62,46500.0,27.6683,27.7263,27.6296,27.6683,46500.0
2012-10-26 15:00:00,28.62,28.68,28.62,28.65,41100.0,27.6683,27.7263,27.6683,27.6973,41100.0
2012-10-26 15:30:00,28.66,28.67,28.52,28.54,87600.0,27.707,27.7167,27.5716,27.591,87600.0
2012-10-31 09:30:00,28.61,28.68,28.31,28.31,40800.0,27.6586,27.7263,27.3686,27.3686,40800.0
2012-10-31 10:00:00,28.29,28.29,28.12,28.12,230400.0,27.3493,27.3493,27.1849,27.1849,230400.0
2012-10-31 10:30:00,28.11,28.14,27.98,28.01,66900.0,27.1753,27.2043,27.0496,27.0786,66900.0
2012-10-31 11:00:00,27.98,28.0,27.83,27.86,63600.0,27.0496,27.0689,26.9046,26.9336,63600.0
2012-10-31 11:30:00,27.86,27.99,27.86,27.94,25800.0,26.9336,27.0593,26.9336,27.0109,25800.0
2012-10-31 12:00:00,27.96,27.98,27.91,27.91,34200.0,27.0303,27.0496,26.9819,26.9819,34200.0
2012-10-31 12:30:00,27.9,27.94,27.88,27.94,6900.0,26.9723,27.0109,26.9529,27.0109,6900.0
2012-10-31 13:00:00,27.94,27.97,27.91,27.95,4200.0,27.0109,27.0399,26.9819,27.0206,4200.0
2012-10-31 13:30:00,27.96,27.97,27.95,27.95,4800.0,27.0303,27.0399,27.0206,27.0206,4800.0
2012-10-31 14:00:00,27.94,28.02,27.94,27.99,30000.0,27.0109,27.0883,27.0109,27.0593,30000.0
2012-10-31 14:30:00,27.99,28.02,27.94,27.94,6600.0,27.0593,27.0883,27.0109,27.0109,6600.0
2012-10-31 15:00:00,27.93,28.04,27.9,27.96,17400.0,27.0013,27.1076,26.9723,27.0303,17400.0
2012-10-31 15:30:00,27.95,28.0,27.92,27.94,211200.0,27.0206,27.0689,26.9916,27.0109,211200.0
2012-11-01 09:30:00,28.19,28.46,27.99,28.37,501900.0,27.2526,27.5136,27.0593,27.4266,501900.0
2012-11-01 10:00:00,28.41,28.64,28.41,28.62,47100.0,27.4653,27.6877,27.4653,27.6683,47100.0
2012-11-01 10:30:00,28.64,28.66,28.6,28.65,15300.0,27.6877,27.707,27.649,27.6973,15300.0
2012-11-01 11:00:00,28.65,28.69,28.53,28.53,30900.0,27.6973,27.736,27.5813,27.5813,30900.0
2012-11-01 11:30:00,28.52,28.57,28.52,28.57,11400.0,27.5716,27.62,27.5716,27.62,11400.0
2012-11-01 12:00:00,28.57,28.58,28.52,28.52,7500.0,27.62,27.6296,27.5716,27.5716,7500.0
2012-11-01 12:30:00,28.54,28.54,28.41,28.41,15600.0,27.591,27.591,27.4653,27.4653,15600.0
2012-11-01 13:00:00,28.4,28.4,28.33,28.36,40200.0,27.4556,27.4556,27.388,27.417,40200.0
2012-11-01 13:30:00,28.35,28.4,28.35,28.39,9900.0,27.4073,27.4556,27.4073,27.446,9900.0
2012-11-01 14:00:00,28.39,28.46,28.36,28.41,10500.0,27.446,27.5136,27.417,27.4653,10500.0
2012-11-01 14:30:00,28.4,28.47,28.4,28.47,17100.0,27.4556,27.5233,27.4556,27.5233,17100.0
2012-11-01 15:00:00,28.48,28.48,28.42,28.45,8400.0,27.533,27.533,27.475,27.504,8400.0
2012-11-01 15:30:00,28.46,28.51,28.41,28.45,21600.0,27.5136,27.562,27.4653,27.504,21600.0
2012-11-02 09:30:00,28.49,28.56,28.18,28.19,73800.0,27.5426,27.6103,27.2429,27.2526,73800.0
2012-11-02 10:00:00,28.2,28.26,28.17,28.23,31500.0,27.2623,27.3203,27.2333,27.2913,31500.0
2012-11-02 10:30:00,28.26,28.26,28.16,28.18,82500.0,27.3203,27.3203,27.2236,27.2429,82500.0
2012-11-02 11:00:00,28.18,28.18,28.13,28.16,13800.0,27.2429,27.2429,27.1946,27.2236,13800.0
2012-11-02 11:30:00,28.16,28.2,28.13,28.17,15600.0,27.2236,27.2623,27.1946,27.2333,15600.0
2012-11-02 12:00:00,28.19,28.19,28.13,28.13,13200.0,27.2526,27.2526,27.1946,27.1946,13200.0
2012-11-02 12:30:00,28.14,28.17,28.11,28.11,17100.0,27.2043,27.2333,27.1753,27.1753,17100.0
2012-11-02 13:00:00,28.11,28.12,28.07,28.1,7200.0,27.1753,27.1849,27.1366,27.1656,7200.0
2012-11-02 13:30:00,28.1,28.11,27.99,27.99,21900.0,27.1656,27.1753,27.0593,27.0593,21900.0
2012-11-02 14:00:00,27.98,28.02,27.96,28.0,14700.0,27.0496,27.0883,27.0303,27.0689,14700.0
2012-11-02 14:30:00,28.01,28.01,27.92,27.95,52500.0,27.0786,27.0786,26.9916,27.0206,52500.0
2012-11-02 15:00:00,27.95,27.95,27.9,27.9,33900.0,27.0206,27.0206,26.9723,26.9723,33900.0
2012-11-02 15:30:00,27.89,27.91,27.83,27.84,30600.0,26.9626,26.9819,26.9046,26.9143,30600.0
2012-11-05 09:30:00,28.01,28.11,27.91,27.93,98100.0,27.0786,27.1753,26.9819,27.0013,98100.0
2012-11-05 10:00:00,27.95,28.19,27.95,28.19,19800.0,27.0206,27.2526,27.0206,27.2526,19800.0
2012-11-05 10:30:00,28.18,28.54,28.18,28.47,101400.0,27.2429,27.591,27.2429,27.5233,101400.0
2012-11-05 11:00:00,28.49,28.53,28.43,28.44,13800.0,27.5426,27.5813,27.4846,27.4943,13800.0
2012-11-05 11:30:00,28.43,28.43,28.33,28.37,15600.0,27.4846,27.4846,27.388,27.4266,15600.0
2012-11-05 12:00:00,28.38,28.4,28.32,28.33,9300.0,27.4363,27.4556,27.3783,27.388,9300.0
2012-11-05 12:30:00,28.32,28.33,28.26,28.29,58800.0,27.3783,27.388,27.3203,27.3493,58800.0
2012-11-05 13:00:00,28.29,28.38,28.29,28.38,26400.0,27.3493,27.4363,27.3493,27.4363,26400.0
2012-11-05 13:30:00,28.37,28.44,28.37,28.43,9900.0,27.4266,27.4943,27.4266,27.4846,9900.0
2012-11-05 14:00:00,28.44,28.48,28.42,28.46,20400.0,27.4943,27.533,27.475,27.5136,20400.0
2012-11-05 14:30:00,28.49,28.53,28.48,28.5,12600.0,27.5426,27.5813,27.533,27.5523,12600.0
2012-11-05 15:00:00,28.49,28.5,28.44,28.47,33600.0,27.5426,27.5523,27.4943,27.5233,33600.0
2012-11-05 15:30:00,28.47,28.55,28.44,28.49,51600.0,27.5233,27.6006,27.4943,27.5426,51600.0
2012-11-06 09:30:00,28.55,28.71,28.45,28.62,27000.0,27.6006,27.7553,27.504,27.6683,27000.0
2012-11-06 10:00:00,28.59,28.63,28.5,28.53,25200.0,27.6393,27.678,27.5523,27.5813,25200.0
2012-11-06 10:30:00,28.52,28.62,28.5,28.5,24000.0,27.5716,27.6683,27.5523,27.5523,24000.0
2012-11-06 11:00:00,28.52,28.55,28.43,28.43,10200.0,27.5716,27.6006,27.4846,27.4846,10200.0
2012-11-06 11:30:00,28.41,28.49,28.4,28.48,177900.0,27.4653,27.5426,27.4556,27.533,177900.0
2012-11-06 12:00:00,28.6,28.6,28.53,28.53,6300.0,27.649,27.649,27.5813,27.5813,6300.0
2012-11-06 12:30:00,28.56,28.56,28.52,28.52,7200.0,27.6103,27.6103,27.5716,27.5716,7200.0
2012-11-06 13:00:00,28.53,28.54,28.47,28.5,18300.0,27.5813,27.591,27.5233,27.5523,18300.0
2012-11-06 13:30:00,28.52,28.56,28.48,28.48,4800.0,27.5716,27.6103,27.533,27.533,4800.0
2012-11-06 14:00:00,28.49,28.53,28.48,28.52,9600.0,27.5426,27.5813,27.533,27.5716,9600.0
2012-11-06 14:30:00,28.53,28.54,28.41,28.44,26100.0,27.5813,27.591,27.4653,27.4943,26100.0
2012-11-06 15:00:00,28.46,28.5,28.44,28.44,23100.0,27.5136,27.5523,27.4943,27.4943,23100.0
2012-11-06 15:30:00,28.44,28.49,28.4,28.49,22200.0,27.4943,27.5426,27.4556,27.5426,22200.0
2012-11-07 09:30:00,28.12,28.23,28.04,28.12,68700.0,27.1849,27.2913,27.1076,27.1849,68700.0
2012-11-07 10:00:00,28.14,28.14,27.91,27.91,42600.0,27.2043,27.2043,26.9819,26.9819,42600.0
2012-11-07 10:30:00,27.9,27.96,27.68,27.68,74100.0,26.9723,27.0303,26.7596,26.7596,74100.0
2012-11-07 11:00:00,27.68,27.76,27.62,27.62,92100.0,26.7596,26.8369,26.7016,26.7016,92100.0
2012-11-07 11:30:00,27.63,27.65,27.58,27.63,42300.0,26.7112,26.7306,26.6629,26.7112,42300.0
2012-11-07 12:00:00,27.64,27.67,27.61,27.67,3600.0,26.7209,26.7499,26.6919,26.7499,3600.0
2012-11-07 12:30:00,27.65,27.69,27.63,27.65,85500.0,26.7306,26.7692,26.7112,26.7306,85500.0
2012-11-07 13:00:00,27.64,27.82,27.64,27.76,41400.0,26.7209,26.8949,26.7209,26.8369,41400.0
2012-11-07 13:30:00,27.74,27.84,27.74,27.75,27900.0,26.8176,26.9143,26.8176,26.8272,27900.0
2012-11-07 14:00:00,27.75,27.83,27.75,27.8,19200.0,26.8272,26.9046,26.8272,26.8756,19200.0
2012-11-07 14:30:00,27.78,27.85,27.76,27.84,10800.0,26.8562,26.9239,26.8369,26.9143,10800.0
2012-11-07 15:00:00,27.84,27.84,27.77,27.82,42000.0,26.9143,26.9143,26.8466,26.8949,42000.0
2012-11-07 15:30:00,27.83,27.88,27.77,27.78,203100.0,26.9046,26.9529,26.8466,26.8562,203100.0
2012-11-08 09:30:00,27.84,27.85,27.62,27.73,38400.0,26.9143,26.9239,26.7016,26.8079,38400.0
2012-11-08 10:00:00,27.77,27.8,27.65,27.67,77400.0,26.8466,26.8756,26.7306,26.7499,77400.0
2012-11-08 10:30:00,27.67,27.72,27.62,27.68,95100.0,26.7499,26.7982,26.7016,26.7596,95100.0
2012-11-08 11:00:00,27.68,27.68,27.56,27.58,24600.0,26.7596,26.7596,26.6436,26.6629,24600.0
2012-11-08 11:30:00,27.58,27.58,27.51,27.55,25500.0,26.6629,26.6629,26.5952,26.6339,25500.0
2012-11-08 12:00:00,27.52,27.55,27.47,27.53,36300.0,26.6049,26.6339,26.5566,26.6146,36300.0
2012-11-08 12:30:00,27.53,27.57,27.51,27.55,9600.0,26.6146,26.6532,26.5952,26.6339,9600.0
2012-11-08 13:00:00,27.55,27.57,27.39,27.42,101700.0,26.6339,26.6532,26.4792,26.5082,101700.0
2012-11-08 13:30:00,27.42,27.47,27.4,27.47,11700.0,26.5082,26.5566,26.4889,26.5566,11700.0
2012-11-08 14:00:00,27.47,27.55,27.47,27.55,47400.0,26.5566,26.6339,26.5566,26.6339,47400.0
2012-11-08 14:30:00,27.55,27.56,27.48,27.55,135000.0,26.6339,26.6436,26.5662,26.6339,135000.0
2012-11-08 15:00:00,27.54,27.61,27.54,27.61,21600.0,26.6242,26.6919,26.6242,26.6919,21600.0
2012-11-08 15:30:00,27.61,27.61,27.53,27.54,111000.0,26.6919,26.6919,26.6146,26.6242,111000.0
2012-11-09 09:30:00,27.31,28.02,27.25,28.02,241800.0,26.4019,27.0883,26.3439,27.0883,241800.0
2012-11-09 10:00:00,28.06,28.27,28.03,28.04,41400.0,27.1269,27.33,27.0979,27.1076,41400.0
2012-11-09 10:30:00,28.07,28.12,28.05,28.11,38400.0,27.1366,27.1849,27.1173,27.1753,38400.0
2012-11-09 11:00:00,28.08,28.22,28.05,28.22,17700.0,27.1463,27.2816,27.1173,27.2816,17700.0
2012-11-09 11:30:00,28.26,28.34,28.23,28.3,44100.0,27.3203,27.3976,27.2913,27.359,44100.0
2012-11-09 12:00:00,28.33,28.34,28.26,28.26,28500.0,27.388,27.3976,27.3203,27.3203,28500.0
2012-11-09 12:30:00,28.27,28.29,28.19,28.19,13200.0,27.33,27.3493,27.2526,27.2526,13200.0
2012-11-09 13:00:00,28.17,28.22,28.06,28.06,22200.0,27.2333,27.2816,27.1269,27.1269,22200.0
2012-11-09 13:30:00,28.09,28.18,28.06,28.18,31200.0,27.1559,27.2429,27.1269,27.2429,31200.0
2012-11-09 14:00:00,28.14,28.28,28.13,28.28,39300.0,27.2043,27.3396,27.1946,27.3396,39300.0
2012-11-09 14:30:00,28.31,28.33,28.22,28.23,53700.0,27.3686,27.388,27.2816,27.2913,53700.0
2012-11-09 15:00:00,28.21,28.22,28.14,28.21,48600.0,27.272,27.2816,27.2043,27.272,48600.0
2012-11-09 15:30:00,28.19,28.21,28.15,28.16,109200.0,27.2526,27.272,27.2139,27.2236,109200.0
2012-11-12 09:30:00,28.56,28.79,28.56,28.65,305100.0,27.6103,27.8327,27.6103,27.6973,305100.0
2012-11-12 10:00:00,28.68,28.7,28.64,28.65,51600.0,27.7263,27.7457,27.6877,27.6973,51600.0
2012-11-12 10:30:00,28.65,28.65,28.5,28.5,3600.0,27.6973,27.6973,27.5523,27.5523,3600.0
2012-11-12 11:00:00,28.47,28.49,28.43,28.48,27300.0,27.5233,27.5426,27.4846,27.533,27300.0
2012-11-12 11:30:00,28.5,28.52,28.46,28.51,14700.0,27.5523,27.5716,27.5136,27.562,14700.0
2012-11-12 12:00:00,28.55,28.59,28.55,28.58,5100.0,27.6006,27.6393,27.6006,27.6296,5100.0
2012-11-12 12:30:00,28.61,28.67,28.61,28.67,4200.0,27.6586,27.7167,27.6586,27.7167,4200.0
2012-11-12 13:00:00,28.68,28.71,28.65,28.65,5100.0,27.7263,27.7553,27.6973,27.6973,5100.0
2012-11-12 13:30:00,28.65,28.65,28.59,28.59,37200.0,27.6973,27.6973,27.6393,27.6393,37200.0
2012-11-12 14:00:00,28.63,28.63,28.58,28.59,2400.0,27.678,27.678,27.6296,27.6393,2400.0
2012-11-12 14:30:00,28.57,28.57,28.46,28.52,8700.0,27.62,27.62,27.5136,27.5716,8700.0
2012-11-12 15:00:00,28.51,28.55,28.43,28.53,24600.0,27.562,27.6006,27.4846,27.5813,24600.0
2012-11-12 15:30:00,28.53,28.63,28.48,28.58,66600.0,27.5813,27.678,27.533,27.6296,66600.0
2012-11-13 09:30:00,28.51,28.68,28.41,28.68,29700.0,27.562,27.7263,27.4653,27.7263,29700.0
2012-11-13 10:00:00,28.68,28.76,28.62,28.64,31200.0,27.7263,27.8037,27.6683,27.6877,31200.0
2012-11-13 10:30:00,28.63,28.75,28.56,28.73,39600.0,27.678,27.794,27.6103,27.7747,39600.0
2012-11-13 11:00:00,28.75,28.76,28.72,28.76,18900.0,27.794,27.8037,27.765,27.8037,18900.0
2012-11-13 11:30:00,28.76,28.81,28.73,28.79,30300.0,27.8037,27.852,27.7747,27.8327,30300.0
2012-11-13 12:00:00,28.75,28.76,28.7,28.76,3300.0,27.794,27.8037,27.7457,27.8037,3300.0
2012-11-13 12:30:00,28.73,28.75,28.69,28.75,7800.0,27.7747,27.794,27.736,27.794,7800.0
2012-11-13 13:00:00,28.74,28.83,28.71,28.76,30300.0,27.7843,27.8713,27.7553,27.8037,30300.0
2012-11-13 13:30:00,28.76,28.83,28.75,28.83,9300.0,27.8037,27.8713,27.794,27.8713,9300.0
2012-11-13 14:00:00,28.87,28.88,28.84,28.84,5100.0,27.91,27.9197,27.881,27.881,5100.0
2012-11-13 14:30:00,28.85,28.86,28.79,28.85,8100.0,27.8907,27.9003,27.8327,27.8907,8100.0
2012-11-13 15:00:00,28.83,28.84,28.68,28.72,11100.0,27.8713,27.881,27.7263,27.765,11100.0
2012-11-13 15:30:00,28.74,28.78,28.68,28.71,165000.0,27.7843,27.823,27.7263,27.7553,165000.0
2012-11-14 09:30:00,28.75,28.85,28.53,28.53,15300.0,27.794,27.8907,27.5813,27.5813,15300.0
2012-11-14 10:00:00,28.52,28.55,28.39,28.4,35700.0,27.5716,27.6006,27.446,27.4556,35700.0
2012-11-14 10:30:00,28.36,28.38,28.23,28.23,11100.0,27.417,27.4363,27.2913,27.2913,11100.0
2012-11-14 11:00:00,28.23,28.36,28.21,28.33,24000.0,27.2913,27.417,27.272,27.388,24000.0
2012-11-14 11:30:00,28.34,28.34,28.27,28.32,67500.0,27.3976,27.3976,27.33,27.3783,67500.0
2012-11-14 12:00:00,28.32,28.32,28.16,28.18,14700.0,27.3783,27.3783,27.2236,27.2429,14700.0
2012-11-14 12:30:00,28.16,28.17,28.1,28.14,8400.0,27.2236,27.2333,27.1656,27.2043,8400.0
2012-11-14 13:00:00,28.13,28.16,28.09,28.14,13500.0,27.1946,27.2236,27.1559,27.2043,13500.0
2012-11-14 13:30:00,28.12,28.19,28.11,28.19,12000.0,27.1849,27.2526,27.1753,27.2526,12000.0
2012-11-14 14:00:00,28.2,28.23,28.09,28.12,19500.0,27.2623,27.2913,27.1559,27.1849,19500.0
2012-11-14 14:30:00,28.11,28.11,28.0,28.01,26400.0,27.1753,27.1753,27.0689,27.0786,26400.0
2012-11-14 15:00:00,28.01,28.01,27.89,27.99,126900.0,27.0786,27.0786,26.9626,27.0593,126900.0
2012-11-14 15:30:00,27.99,28.0,27.86,27.96,103200.0,27.0593,27.0689,26.9336,27.0303,103200.0
2012-11-15 09:30:00,27.95,27.96,27.33,27.34,170100.0,27.0206,27.0303,26.4212,26.4309,170100.0
2012-11-15 10:00:00,27.44,27.69,27.3,27.46,210000.0,26.5276,26.7692,26.3922,26.5469,210000.0
2012-11-15 10:30:00,27.43,27.49,27.33,27.33,116700.0,26.5179,26.5759,26.4212,26.4212,116700.0
2012-11-15 11:00:00,27.38,27.38,27.3,27.38,45300.0,26.4695,26.4695,26.3922,26.4695,45300.0
2012-11-15 11:30:00,27.38,27.4,27.32,27.32,36600.0,26.4695,26.4889,26.4115,26.4115,36600.0
2012-11-15 12:00:00,27.32,27.36,27.28,27.3,584700.0,26.4115,26.4502,26.3729,26.3922,584700.0
2012-11-15 12:30:00,27.31,27.41,27.31,27.38,37500.0,26.4019,26.4986,26.4019,26.4695,37500.0
2012-11-15 13:00:00,27.36,27.49,27.34,27.49,74400.0,26.4502,26.5759,26.4309,26.5759,74400.0
2012-11-15 13:30:00,27.5,27.61,27.38,27.38,64200.0,26.5856,26.6919,26.4695,26.4695,64200.0
2012-11-15 14:00:00,27.35,27.37,27.25,27.28,53100.0,26.4405,26.4599,26.3439,26.3729,53100.0
2012-11-15 14:30:00,27.32,27.34,27.22,27.31,219300.0,26.4115,26.4309,26.3149,26.4019,219300.0
2012-11-15 15:00:00,27.24,27.27,27.21,27.21,32700.0,26.3342,26.3632,26.3052,26.3052,32700.0
2012-11-15 15:30:00,27.21,27.41,27.12,27.24,207000.0,26.3052,26.4986,26.2182,26.3342,207000.0
2012-11-16 09:30:00,27.49,27.51,27.34,27.41,47400.0,26.5759,26.5952,26.4309,26.4986,47400.0
2012-11-16 10:00:00,27.44,27.71,27.44,27.71,24300.0,26.5276,26.7886,26.5276,26.7886,24300.0
2012-11-16 10:30:00,27.72,27.76,27.63,27.65,18000.0,26.7982,26.8369,26.7112,26.7306,18000.0
2012-11-16 11:00:00,27.65,27.68,27.54,27.55,10500.0,26.7306,26.7596,26.6242,26.6339,10500.0
2012-11-16 11:30:00,27.56,27.91,27.55,27.91,92400.0,26.6436,26.9819,26.6339,26.9819,92400.0
2012-11-16 12:00:00,27.96,28.04,27.86,28.04,210600.0,27.0303,27.1076,26.9336,27.1076,210600.0
2012-11-16 12:30:00,28.06,28.07,28.03,28.03,8400.0,27.1269,27.1366,27.0979,27.0979,8400.0
2012-11-16 13:00:00,28.02,28.08,27.99,28.03,35400.0,27.0883,27.1463,27.0593,27.0979,35400.0
2012-11-16 13:30:00,28.04,28.11,28.0,28.11,43800.0,27.1076,27.1753,27.0689,27.1753,43800.0
2012-11-16 14:00:00,28.12,28.16,28.06,28.06,24000.0,27.1849,27.2236,27.1269,27.1269,24000.0
2012-11-16 14:30:00,28.05,28.11,27.91,28.11,197700.0,27.1173,27.1753,26.9819,27.1753,197700.0
2012-11-16 15:00:00,28.06,28.12,28.06,28.1,111300.0,27.1269,27.1849,27.1269,27.1656,111300.0
2012-11-16 15:30:00,28.1,28.19,28.05,28.08,92700.0,27.1656,27.2526,27.1173,27.1463,92700.0
2012-11-19 09:30:00,28.52,28.78,28.4,28.59,140400.0,27.5716,27.823,27.4556,27.6393,140400.0
2012-11-19 10:00:00,28.54,28.55,28.15,28.17,22200.0,27.591,27.6006,27.2139,27.2333,22200.0
2012-11-19 10:30:00,28.17,28.3,28.17,28.19,104700.0,27.2333,27.359,27.2333,27.2526,104700.0
2012-11-19 11:00:00,28.19,28.35,28.18,28.35,37200.0,27.2526,27.4073,27.2429,27.4073,37200.0
2012-11-19 11:30:00,28.34,28.47,28.32,28.46,16200.0,27.3976,27.5233,27.3783,27.5136,16200.0
2012-11-19 12:00:00,28.49,28.54,28.4,28.4,72900.0,27.5426,27.591,27.4556,27.4556,72900.0
2012-11-19 12:30:00,28.44,28.46,28.36,28.37,36000.0,27.4943,27.5136,27.417,27.4266,36000.0
2012-11-19 13:00:00,28.37,28.38,28.35,28.36,5100.0,27.4266,27.4363,27.4073,27.417,5100.0
2012-11-19 13:30:00,28.35,28.38,28.32,28.36,114900.0,27.4073,27.4363,27.3783,27.417,114900.0
2012-11-19 14:00:00,28.38,28.42,28.37,28.4,13800.0,27.4363,27.475,27.4266,27.4556,13800.0
2012-11-19 14:30:00,28.4,28.41,28.36,28.37,39000.0,27.4556,27.4653,27.417,27.4266,39000.0
2012-11-19 15:00:00,28.36,28.45,28.35,28.43,20100.0,27.417,27.504,27.4073,27.4846,20100.0
2012-11-19 15:30:00,28.42,28.55,28.42,28.55,36000.0,27.475,27.6006,27.475,27.6006,36000.0
2012-11-20 09:30:00,28.49,28.83,28.49,28.83,93900.0,27.5426,27.8713,27.5426,27.8713,93900.0
2012-11-20 10:00:00,28.83,28.92,28.81,28.88,102600.0,27.8713,27.9583,27.852,27.9197,102600.0
2012-11-20 10:30:00,28.88,29.03,28.88,28.94,15600.0,27.9197,28.0647,27.9197,27.9777,15600.0
2012-11-20 11:00:00,28.92,28.95,28.88,28.95,21900.0,27.9583,27.9873,27.9197,27.9873,21900.0
2012-11-20 11:30:00,28.95,29.0,28.92,28.97,23700.0,27.9873,28.0357,27.9583,28.0067,23700.0
2012-11-20 12:00:00,28.98,28.99,28.91,28.93,15600.0,28.0163,28.026,27.9487,27.968,15600.0
2012-11-20 12:30:00,28.93,28.99,28.92,28.96,25500.0,27.968,28.026,27.9583,27.997,25500.0
2012-11-20 13:00:00,28.95,28.95,28.84,28.84,18900.0,27.9873,27.9873,27.881,27.881,18900.0
2012-11-20 13:30:00,28.84,29.02,28.84,29.01,33600.0,27.881,28.055,27.881,28.0453,33600.0
2012-11-20 14:00:00,29.02,29.06,28.98,29.05,36600.0,28.055,28.0937,28.0163,28.084,36600.0
2012-11-20 14:30:00,29.05,29.05,28.93,28.96,57900.0,28.084,28.084,27.968,27.997,57900.0
2012-11-20 15:00:00,28.97,28.99,28.9,28.92,131100.0,28.0067,28.026,27.939,27.9583,131100.0
2012-11-20 15:30:00,28.93,29.09,28.93,29.08,50400.0,27.968,28.1227,27.968,28.113,50400.0
2012-11-21 09:30:00,29.14,29.22,29.08,29.2,49500.0,28.171,28.2484,28.113,28.229,49500.0
2012-11-21 10:00:00,29.13,29.13,28.98,29.01,11700.0,28.1614,28.1614,28.0163,28.0453,11700.0
2012-11-21 10:30:00,28.97,29.05,28.97,29.05,7500.0,28.0067,28.084,28.0067,28.084,7500.0
2012-11-21 11:00:00,29.04,29.09,29.04,29.08,7800.0,28.0744,28.1227,28.0744,28.113,7800.0
2012-11-21 11:30:00,29.07,29.13,29.07,29.09,8100.0,28.1034,28.1614,28.1034,28.1227,8100.0
2012-11-21 12:00:00,29.1,29.12,29.08,29.12,8400.0,28.1324,28.1517,28.113,28.1517,8400.0
2012-11-21 12:30:00,29.1,29.1,29.06,29.06,8400.0,28.1324,28.1324,28.0937,28.0937,8400.0
2012-11-21 13:00:00,29.06,29.13,29.06,29.13,14700.0,28.0937,28.1614,28.0937,28.1614,14700.0
2012-11-21 13:30:00,29.14,29.16,29.12,29.12,9300.0,28.171,28.1904,28.1517,28.1517,9300.0
2012-11-21 14:00:00,29.12,29.13,29.09,29.09,22500.0,28.1517,28.1614,28.1227,28.1227,22500.0
2012-11-21 14:30:00,29.11,29.13,29.07,29.08,9300.0,28.142,28.1614,28.1034,28.113,9300.0
2012-11-21 15:00:00,29.07,29.12,29.07,29.09,7800.0,28.1034,28.1517,28.1034,28.1227,7800.0
2012-11-21 15:30:00,29.09,29.17,29.08,29.17,219300.0,28.1227,28.2,28.113,28.2,219300.0
2012-11-23 09:30:00,29.24,29.33,29.23,29.26,39600.0,28.2677,28.3547,28.258,28.287,39600.0
2012-11-23 10:00:00,29.29,29.36,29.25,29.33,25200.0,28.316,28.3837,28.2774,28.3547,25200.0
2012-11-23 10:30:00,29.35,29.35,29.28,29.32,22200.0,28.374,28.374,28.3064,28.345,22200.0
2012-11-23 11:00:00,29.33,29.44,29.33,29.42,31200.0,28.3547,28.461,28.3547,28.4417,31200.0
2012-11-23 11:30:00,29.41,29.43,29.39,29.41,26400.0,28.432,28.4514,28.4127,28.432,26400.0
2012-11-23 12:00:00,29.43,29.47,29.38,29.4,56700.0,28.4514,28.4901,28.403,28.4224,56700.0
2012-11-23 12:30:00,29.41,29.51,29.41,29.51,80700.0,28.432,28.5287,28.432,28.5287,80700.0
2012-11-26 09:30:00,29.53,29.53,29.26,29.32,106200.0,28.5481,28.5481,28.287,28.345,106200.0
2012-11-26 10:00:00,29.29,29.29,29.22,29.25,6300.0,28.316,28.316,28.2484,28.2774,6300.0
2012-11-26 10:30:00,29.28,29.33,29.27,29.27,23400.0,28.3064,28.3547,28.2967,28.2967,23400.0
2012-11-26 11:00:00,29.26,29.26,29.11,29.11,9900.0,28.287,28.287,28.142,28.142,9900.0
2012-11-26 11:30:00,29.17,29.21,29.15,29.18,10800.0,28.2,28.2387,28.1807,28.2097,10800.0
2012-11-26 12:00:00,29.2,29.35,29.2,29.3,43200.0,28.229,28.374,28.229,28.3257,43200.0
2012-11-26 12:30:00,29.29,29.33,29.25,29.29,9300.0,28.316,28.3547,28.2774,28.316,9300.0
2012-11-26 13:00:00,29.29,29.33,29.26,29.29,45000.0,28.316,28.3547,28.287,28.316,45000.0
2012-11-26 13:30:00,29.28,29.32,29.27,29.29,38700.0,28.3064,28.345,28.2967,28.316,38700.0
2012-11-26 14:00:00,29.27,29.27,29.19,29.22,72600.0,28.2967,28.2967,28.2194,28.2484,72600.0
2012-11-26 14:30:00,29.23,29.33,29.23,29.29,91200.0,28.258,28.3547,28.258,28.316,91200.0
2012-11-26 15:00:00,29.28,29.33,29.27,29.32,19800.0,28.3064,28.3547,28.2967,28.345,19800.0
2012-11-26 15:30:00,29.33,29.38,29.29,29.36,70200.0,28.3547,28.403,28.316,28.3837,70200.0
2012-11-27 09:30:00,29.39,29.58,29.3,29.49,106500.0,28.4127,28.5964,28.3257,28.5094,106500.0
2012-11-27 10:00:00,29.5,29.51,29.4,29.42,69000.0,28.5191,28.5287,28.4224,28.4417,69000.0
2012-11-27 10:30:00,29.42,29.47,29.3,29.3,36300.0,28.4417,28.4901,28.3257,28.3257,36300.0
2012-11-27 11:00:00,29.3,29.39,29.3,29.34,49200.0,28.3257,28.4127,28.3257,28.3644,49200.0
2012-11-27 11:30:00,29.32,29.42,29.3,29.42,113100.0,28.345,28.4417,28.3257,28.4417,113100.0
2012-11-27 12:00:00,29.42,29.44,29.37,29.41,10500.0,28.4417,28.461,28.3934,28.432,10500.0
2012-11-27 12:30:00,29.38,29.44,29.36,29.43,23400.0,28.403,28.461,28.3837,28.4514,23400.0
2012-11-27 13:00:00,29.42,29.44,29.4,29.4,12300.0,28.4417,28.461,28.4224,28.4224,12300.0
2012-11-27 13:30:00,29.4,29.4,29.34,29.35,121200.0,28.4224,28.4224,28.3644,28.374,121200.0
2012-11-27 14:00:00,29.36,29.39,29.3,29.3,78300.0,28.3837,28.4127,28.3257,28.3257,78300.0
2012-11-27 14:30:00,29.3,29.31,29.2,29.29,63900.0,28.3257,28.3354,28.229,28.316,63900.0
2012-11-27 15:00:00,29.3,29.32,29.27,29.31,45600.0,28.3257,28.345,28.2967,28.3354,45600.0
2012-11-27 15:30:00,29.32,29.32,29.2,29.23,129300.0,28.345,28.345,28.229,28.258,129300.0
2012-11-28 09:30:00,29.21,29.21,28.85,28.86,194700.0,28.2387,28.2387,27.8907,27.9003,194700.0
2012-11-28 10:00:00,28.82,29.06,28.65,28.99,47100.0,27.8617,28.0937,27.6973,28.026,47100.0
2012-11-28 10:30:00,28.99,29.09,28.91,28.91,72300.0,28.026,28.1227,27.9487,27.9487,72300.0
2012-11-28 11:00:00,28.95,29.12,28.93,29.09,204000.0,27.9873,28.1517,27.968,28.1227,204000.0
2012-11-28 11:30:00,29.13,29.13,29.08,29.1,32100.0,28.1614,28.1614,28.113,28.1324,32100.0
2012-11-28 12:00:00,29.05,29.14,29.01,29.14,6900.0,28.084,28.171,28.0453,28.171,6900.0
2012-11-28 12:30:00,29.12,29.18,29.12,29.17,6000.0,28.1517,28.2097,28.1517,28.2,6000.0
2012-11-28 13:00:00,29.17,29.18,29.13,29.18,6600.0,28.2,28.2097,28.1614,28.2097,6600.0
2012-11-28 13:30:00,29.18,29.23,29.18,29.23,3300.0,28.2097,28.258,28.2097,28.258,3300.0
2012-11-28 14:00:00,29.23,29.23,29.17,29.19,9900.0,28.258,28.258,28.2,28.2194,9900.0
2012-11-28 14:30:00,29.19,29.27,29.19,29.26,9000.0,28.2194,28.2967,28.2194,28.287,9000.0
2012-11-28 15:00:00,29.26,29.38,29.26,29.38,39600.0,28.287,28.403,28.287,28.403,39600.0
2012-11-28 15:30:00,29.36,29.41,29.34,29.38,34500.0,28.3837,28.432,28.3644,28.403,34500.0
2012-11-29 09:30:00,29.54,29.73,29.54,29.65,23400.0,28.5577,28.7414,28.5577,28.6641,23400.0
2012-11-29 10:00:00,29.68,29.69,29.54,29.55,34800.0,28.6931,28.7027,28.5577,28.5674,34800.0
2012-11-29 10:30:00,29.58,29.67,29.56,29.65,60600.0,28.5964,28.6834,28.5771,28.6641,60600.0
2012-11-29 11:00:00,29.63,29.69,29.63,29.67,53700.0,28.6447,28.7027,28.6447,28.6834,53700.0
2012-11-29 11:30:00,29.66,29.67,29.51,29.58,24300.0,28.6737,28.6834,28.5287,28.5964,24300.0
2012-11-29 12:00:00,29.59,29.68,29.56,29.68,10200.0,28.6061,28.6931,28.5771,28.6931,10200.0
2012-11-29 12:30:00,29.67,29.73,29.66,29.72,26100.0,28.6834,28.7414,28.6737,28.7317,26100.0
2012-11-29 13:00:00,29.72,29.75,29.7,29.72,22800.0,28.7317,28.7607,28.7124,28.7317,22800.0
2012-11-29 13:30:00,29.74,29.78,29.73,29.73,15900.0,28.7511,28.7897,28.7414,28.7414,15900.0
2012-11-29 14:00:00,29.73,29.76,29.7,29.75,10200.0,28.7414,28.7704,28.7124,28.7607,10200.0
2012-11-29 14:30:00,29.76,29.79,29.75,29.76,33600.0,28.7704,28.7994,28.7607,28.7704,33600.0
2012-11-29 15:00:00,29.77,29.78,29.7,29.73,8100.0,28.7801,28.7897,28.7124,28.7414,8100.0
2012-11-29 15:30:00,29.75,29.82,29.74,29.8,107100.0,28.7607,28.8284,28.7511,28.8091,107100.0
2012-11-30 09:30:00,29.94,29.94,29.67,29.75,35100.0,28.9444,28.9444,28.6834,28.7607,35100.0
2012-11-30 10:00:00,29.77,29.78,29.67,29.69,33000.0,28.7801,28.7897,28.6834,28.7027,33000.0
2012-11-30 10:30:00,29.67,29.67,29.54,29.59,30600.0,28.6834,28.6834,28.5577,28.6061,30600.0
2012-11-30 11:00:00,29.64,29.64,29.43,29.45,14400.0,28.6544,28.6544,28.4514,28.4707,14400.0
2012-11-30 11:30:00,29.47,29.57,29.44,29.54,28800.0,28.4901,28.5867,28.461,28.5577,28800.0
2012-11-30 12:00:00,29.52,29.55,29.5,29.51,12900.0,28.5384,28.5674,28.5191,28.5287,12900.0
2012-11-30 12:30:00,29.53,29.56,29.5,29.52,10500.0,28.5481,28.5771,28.5191,28.5384,10500.0
2012-11-30 13:00:00,29.53,29.59,29.53,29.58,15900.0,28.5481,28.6061,28.5481,28.5964,15900.0
2012-11-30 13:30:00,29.58,29.61,29.54,29.61,9000.0,28.5964,28.6254,28.5577,28.6254,9000.0
2012-11-30 14:00:00,29.6,29.65,29.58,29.65,9000.0,28.6157,28.6641,28.5964,28.6641,9000.0
2012-11-30 14:30:00,29.65,29.65,29.59,29.6,16500.0,28.6641,28.6641,28.6061,28.6157,16500.0
2012-11-30 15:00:00,29.59,29.62,29.48,29.53,254100.0,28.6061,28.6351,28.4997,28.5481,254100.0
2012-11-30 15:30:00,29.54,29.65,29.5,29.62,127500.0,28.5577,28.6641,28.5191,28.6351,127500.0
2012-12-03 09:30:00,29.88,29.88,29.55,29.55,124500.0,28.8864,28.8864,28.5674,28.5674,124500.0
2012-12-03 10:00:00,29.72,29.72,29.42,29.53,15000.0,28.7317,28.7317,28.4417,28.5481,15000.0
2012-12-03 10:30:00,29.51,29.51,29.35,29.37,27900.0,28.5287,28.5287,28.374,28.3934,27900.0
2012-12-03 11:00:00,29.38,29.38,29.31,29.32,69300.0,28.403,28.403,28.3354,28.345,69300.0
2012-12-03 11:30:00,29.32,29.41,29.32,29.41,17400.0,28.345,28.432,28.345,28.432,17400.0
2012-12-03 12:00:00,29.41,29.44,29.39,29.4,11400.0,28.432,28.461,28.4127,28.4224,11400.0
2012-12-03 12:30:00,29.42,29.42,29.34,29.34,14700.0,28.4417,28.4417,28.3644,28.3644,14700.0
2012-12-03 13:00:00,29.33,29.37,29.28,29.37,44400.0,28.3547,28.3934,28.3064,28.3934,44400.0
2012-12-03 13:30:00,29.35,29.35,29.29,29.33,9600.0,28.374,28.374,28.316,28.3547,9600.0
2012-12-03 14:00:00,29.32,29.39,29.31,29.36,13500.0,28.345,28.4127,28.3354,28.3837,13500.0
2012-12-03 14:30:00,29.35,29.38,29.31,29.34,7800.0,28.374,28.403,28.3354,28.3644,7800.0
2012-12-03 15:00:00,29.35,29.38,29.3,29.32,22200.0,28.374,28.403,28.3257,28.345,22200.0
2012-12-03 15:30:00,29.32,29.4,29.32,29.38,157800.0,28.345,28.4224,28.345,28.403,157800.0
2012-12-04 09:30:00,29.55,29.55,29.33,29.46,47400.0,28.5674,28.5674,28.3547,28.4804,47400.0
2012-12-04 10:00:00,29.4,29.43,29.29,29.29,18900.0,28.4224,28.4514,28.316,28.316,18900.0
2012-12-04 10:30:00,29.27,29.27,29.19,29.25,124800.0,28.2967,28.2967,28.2194,28.2774,124800.0
2012-12-04 11:00:00,29.21,29.24,29.17,29.24,2700.0,28.2387,28.2677,28.2,28.2677,2700.0
2012-12-04 11:30:00,29.2,29.27,29.2,29.24,2400.0,28.229,28.2967,28.229,28.2677,2400.0
2012-12-04 12:00:00,29.21,29.21,29.13,29.18,13200.0,28.2387,28.2387,28.1614,28.2097,13200.0
2012-12-04 12:30:00,29.16,29.19,29.14,29.17,12600.0,28.1904,28.2194,28.171,28.2,12600.0
2012-12-04 13:00:00,29.15,29.22,29.13,29.22,6600.0,28.1807,28.2484,28.1614,28.2484,6600.0
2012-12-04 13:30:00,29.2,29.37,29.2,29.33,20400.0,28.229,28.3934,28.229,28.3547,20400.0
2012-12-04 14:00:00,29.34,29.38,29.28,29.28,90000.0,28.3644,28.403,28.3064,28.3064,90000.0
2012-12-04 14:30:00,29.28,29.32,29.27,29.28,5400.0,28.3064,28.345,28.2967,28.3064,5400.0
2012-12-04 15:00:00,29.33,29.37,29.33,29.37,2700.0,28.3547,28.3934,28.3547,28.3934,2700.0
2012-12-04 15:30:00,29.34,29.34,29.29,29.32,9600.0,28.3644,28.3644,28.316,28.345,9600.0
2012-12-05 09:30:00,29.42,29.42,29.23,29.23,53100.0,28.4417,28.4417,28.258,28.258,53100.0
2012-12-05 10:00:00,29.15,29.2,29.08,29.12,9000.0,28.1807,28.229,28.113,28.1517,9000.0
2012-12-05 10:30:00,29.06,29.1,28.95,29.05,163200.0,28.0937,28.1324,27.9873,28.084,163200.0
2012-12-05 11:00:00,29.02,29.11,29.01,29.03,69600.0,28.055,28.142,28.0453,28.0647,69600.0
2012-12-05 11:30:00,29.03,29.13,29.03,29.11,40200.0,28.0647,28.1614,28.0647,28.142,40200.0
2012-12-05 12:00:00,29.16,29.19,29.1,29.13,29400.0,28.1904,28.2194,28.1324,28.1614,29400.0
2012-12-05 12:30:00,29.16,29.27,29.16,29.18,3000.0,28.1904,28.2967,28.1904,28.2097,3000.0
2012-12-05 13:00:00,29.18,29.25,29.18,29.23,72000.0,28.2097,28.2774,28.2097,28.258,72000.0
2012-12-05 13:30:00,29.22,29.32,29.2,29.29,10800.0,28.2484,28.345,28.229,28.316,10800.0
2012-12-05 14:00:00,29.28,29.34,29.27,29.29,18000.0,28.3064,28.3644,28.2967,28.316,18000.0
2012-12-05 14:30:00,29.3,29.33,29.3,29.3,8400.0,28.3257,28.3547,28.3257,28.3257,8400.0
2012-12-05 15:00:00,29.33,29.41,29.28,29.3,18300.0,28.3547,28.432,28.3064,28.3257,18300.0
2012-12-05 15:30:00,29.34,29.34,29.22,29.24,55800.0,28.3644,28.3644,28.2484,28.2677,55800.0
2012-12-06 09:30:00,29.2,29.29,29.17,29.25,33300.0,28.229,28.316,28.2,28.2774,33300.0
2012-12-06 10:00:00,29.23,29.28,29.14,29.21,13500.0,28.258,28.3064,28.171,28.2387,13500.0
2012-12-06 10:30:00,29.21,29.47,29.19,29.44,128400.0,28.2387,28.4901,28.2194,28.461,128400.0
2012-12-06 11:00:00,29.47,29.47,29.44,29.47,3600.0,28.4901,28.4901,28.461,28.4901,3600.0
2012-12-06 11:30:00,29.45,29.48,29.4,29.4,3300.0,28.4707,28.4997,28.4224,28.4224,3300.0
2012-12-06 12:00:00,29.39,29.39,29.27,29.29,2100.0,28.4127,28.4127,28.2967,28.316,2100.0
2012-12-06 12:30:00,29.29,29.31,29.28,29.31,900.0,28.316,28.3354,28.3064,28.3354,900.0
2012-12-06 13:00:00,29.29,29.3,29.28,29.29,2700.0,28.316,28.3257,28.3064,28.316,2700.0
2012-12-06 13:30:00,29.29,29.3,29.27,29.3,1800.0,28.316,28.3257,28.2967,28.3257,1800.0
2012-12-06 14:00:00,29.29,29.29,29.25,29.28,3000.0,28.316,28.316,28.2774,28.3064,3000.0
2012-12-06 14:30:00,29.28,29.28,29.23,29.27,7200.0,28.3064,28.3064,28.258,28.2967,7200.0
2012-12-06 15:00:00,29.24,29.24,29.18,29.18,8100.0,28.2677,28.2677,28.2097,28.2097,8100.0
2012-12-06 15:30:00,29.2,29.22,29.18,29.22,8400.0,28.229,28.2484,28.2097,28.2484,8400.0
2012-12-07 09:30:00,29.36,29.36,29.23,29.23,170400.0,28.3837,28.3837,28.258,28.258,170400.0
2012-12-07 10:00:00,29.21,29.34,29.21,29.24,33000.0,28.2387,28.3644,28.2387,28.2677,33000.0
2012-12-07 10:30:00,29.16,29.17,29.12,29.13,77100.0,28.1904,28.2,28.1517,28.1614,77100.0
2012-12-07 11:00:00,29.12,29.18,29.05,29.14,35700.0,28.1517,28.2097,28.084,28.171,35700.0
2012-12-07 11:30:00,29.12,29.2,29.07,29.09,8700.0,28.1517,28.229,28.1034,28.1227,8700.0
2012-12-07 12:00:00,29.1,29.18,29.1,29.13,65100.0,28.1324,28.2097,28.1324,28.1614,65100.0
2012-12-07 12:30:00,29.14,29.19,29.13,29.14,9900.0,28.171,28.2194,28.1614,28.171,9900.0
2012-12-07 13:00:00,29.14,29.18,29.14,29.15,10200.0,28.171,28.2097,28.171,28.1807,10200.0
2012-12-07 13:30:00,29.13,29.14,29.09,29.11,10200.0,28.1614,28.171,28.1227,28.142,10200.0
2012-12-07 14:00:00,29.09,29.16,29.09,29.16,11100.0,28.1227,28.1904,28.1227,28.1904,11100.0
2012-12-07 14:30:00,29.16,29.19,29.14,29.14,9300.0,28.1904,28.2194,28.171,28.171,9300.0
2012-12-07 15:00:00,29.13,29.13,29.08,29.1,69600.0,28.1614,28.1614,28.113,28.1324,69600.0
2012-12-07 15:30:00,29.12,29.14,29.09,29.1,35700.0,28.1517,28.171,28.1227,28.1324,35700.0
2012-12-10 09:30:00,29.23,29.6,29.23,29.59,191400.0,28.258,28.6157,28.258,28.6061,191400.0
2012-12-10 10:00:00,29.6,29.65,29.55,29.61,2400.0,28.6157,28.6641,28.5674,28.6254,2400.0
2012-12-10 10:30:00,29.62,29.7,29.6,29.69,25500.0,28.6351,28.7124,28.6157,28.7027,25500.0
2012-12-10 11:00:00,29.71,29.71,29.56,29.56,6300.0,28.7221,28.7221,28.5771,28.5771,6300.0
2012-12-10 11:30:00,29.57,29.58,29.53,29.53,2100.0,28.5867,28.5964,28.5481,28.5481,2100.0
2012-12-10 12:00:00,29.54,29.55,29.52,29.54,86400.0,28.5577,28.5674,28.5384,28.5577,86400.0
2012-12-10 12:30:00,29.55,29.59,29.55,29.55,3900.0,28.5674,28.6061,28.5674,28.5674,3900.0
2012-12-10 13:00:00,29.56,29.56,29.49,29.51,12900.0,28.5771,28.5771,28.5094,28.5287,12900.0
2012-12-10 13:30:00,29.5,29.56,29.5,29.53,30900.0,28.5191,28.5771,28.5191,28.5481,30900.0
2012-12-10 14:00:00,29.54,29.62,29.54,29.62,8400.0,28.5577,28.6351,28.5577,28.6351,8400.0
2012-12-10 14:30:00,29.61,29.65,29.55,29.64,22500.0,28.6254,28.6641,28.5674,28.6544,22500.0
2012-12-10 15:00:00,29.63,29.65,29.59,29.61,32400.0,28.6447,28.6641,28.6061,28.6254,32400.0
2012-12-10 15:30:00,29.61,29.64,29.56,29.6,31800.0,28.6254,28.6544,28.5771,28.6157,31800.0
2012-12-11 09:30:00,29.71,29.98,29.71,29.98,109800.0,28.7221,28.9831,28.7221,28.9831,109800.0
2012-12-11 10:00:00,29.93,29.95,29.89,29.92,12000.0,28.9348,28.9541,28.8961,28.9251,12000.0
2012-12-11 10:30:00,29.93,29.99,29.85,29.88,10500.0,28.9348,28.9928,28.8574,28.8864,10500.0
2012-12-11 11:00:00,29.89,30.03,29.89,30.03,13500.0,28.8961,29.0314,28.8961,29.0314,13500.0
2012-12-11 11:30:00,30.0,30.01,29.96,29.99,18300.0,29.0024,29.0121,28.9638,28.9928,18300.0
2012-12-11 12:00:00,29.98,30.05,29.95,30.02,9300.0,28.9831,29.0508,28.9541,29.0218,9300.0
2012-12-11 12:30:00,30.01,30.07,30.01,30.07,2100.0,29.0121,29.0701,29.0121,29.0701,2100.0
2012-12-11 13:00:00,30.06,30.1,30.06,30.1,12000.0,29.0604,29.0991,29.0604,29.0991,12000.0
2012-12-11 13:30:00,30.11,30.12,30.09,30.11,12000.0,29.1088,29.1184,29.0894,29.1088,12000.0
2012-12-11 14:00:00,30.11,30.2,30.11,30.2,9600.0,29.1088,29.1958,29.1088,29.1958,9600.0
2012-12-11 14:30:00,30.2,30.25,30.18,30.18,36600.0,29.1958,29.2441,29.1764,29.1764,36600.0
2012-12-11 15:00:00,30.18,30.18,30.09,30.11,54900.0,29.1764,29.1764,29.0894,29.1088,54900.0
2012-12-11 15:30:00,30.15,30.21,30.13,30.17,44100.0,29.1474,29.2054,29.1281,29.1668,44100.0
2012-12-12 09:30:00,30.2,30.28,30.17,30.17,185100.0,29.1958,29.2731,29.1668,29.1668,185100.0
2012-12-12 10:00:00,30.13,30.23,30.12,30.22,26400.0,29.1281,29.2248,29.1184,29.2151,26400.0
2012-12-12 10:30:00,30.23,30.23,30.16,30.17,15900.0,29.2248,29.2248,29.1571,29.1668,15900.0
2012-12-12 11:00:00,30.2,30.2,30.13,30.2,28500.0,29.1958,29.1958,29.1281,29.1958,28500.0
2012-12-12 11:30:00,30.2,30.23,30.15,30.15,20100.0,29.1958,29.2248,29.1474,29.1474,20100.0
2012-12-12 12:00:00,30.15,30.15,30.11,30.12,6600.0,29.1474,29.1474,29.1088,29.1184,6600.0
2012-12-12 12:30:00,30.16,30.25,30.07,30.25,21600.0,29.1571,29.2441,29.0701,29.2441,21600.0
2012-12-12 13:00:00,30.25,30.25,30.23,30.25,3000.0,29.2441,29.2441,29.2248,29.2441,3000.0
2012-12-12 13:30:00,30.25,30.26,30.21,30.21,3000.0,29.2441,29.2538,29.2054,29.2054,3000.0
2012-12-12 14:00:00,30.22,30.27,30.22,30.24,9900.0,29.2151,29.2635,29.2151,29.2344,9900.0
2012-12-12 14:30:00,30.22,30.27,30.21,30.22,9600.0,29.2151,29.2635,29.2054,29.2151,9600.0
2012-12-12 15:00:00,30.21,30.21,30.07,30.07,23700.0,29.2054,29.2054,29.0701,29.0701,23700.0
2012-12-12 15:30:00,30.06,30.1,30.0,30.09,66900.0,29.0604,29.0991,29.0024,29.0894,66900.0
2012-12-13 09:30:00,30.02,30.08,30.0,30.04,38400.0,29.0218,29.0798,29.0024,29.0411,38400.0
2012-12-13 10:00:00,30.02,30.13,29.98,30.07,7800.0,29.0218,29.1281,28.9831,29.0701,7800.0
2012-12-13 10:30:00,30.1,30.1,30.02,30.03,68400.0,29.0991,29.0991,29.0218,29.0314,68400.0
2012-12-13 11:00:00,30.05,30.06,29.91,29.96,20700.0,29.0508,29.0604,28.9154,28.9638,20700.0
2012-12-13 11:30:00,29.96,30.02,29.91,29.93,18300.0,28.9638,29.0218,28.9154,28.9348,18300.0
2012-12-13 12:00:00,29.91,29.91,29.8,29.82,12000.0,28.9154,28.9154,28.8091,28.8284,12000.0
2012-12-13 12:30:00,29.82,29.83,29.76,29.82,6600.0,28.8284,28.8381,28.7704,28.8284,6600.0
2012-12-13 13:00:00,29.82,29.84,29.78,29.8,7800.0,28.8284,28.8477,28.7897,28.8091,7800.0
2012-12-13 13:30:00,29.81,29.81,29.73,29.76,21000.0,28.8187,28.8187,28.7414,28.7704,21000.0
2012-12-13 14:00:00,29.75,29.76,29.66,29.71,75300.0,28.7607,28.7704,28.6737,28.7221,75300.0
2012-12-13 14:30:00,29.7,29.76,29.69,29.76,5400.0,28.7124,28.7704,28.7027,28.7704,5400.0
2012-12-13 15:00:00,29.78,29.79,29.72,29.72,8400.0,28.7897,28.7994,28.7317,28.7317,8400.0
2012-12-13 15:30:00,29.76,29.84,29.72,29.75,20700.0,28.7704,28.8477,28.7317,28.7607,20700.0
2012-12-14 09:30:00,29.69,29.69,29.62,29.67,152100.0,28.7027,28.7027,28.6351,28.6834,152100.0
2012-12-14 10:00:00,29.64,29.71,29.64,29.7,6600.0,28.6544,28.7221,28.6544,28.7124,6600.0
2012-12-14 10:30:00,29.69,29.88,29.69,29.85,3600.0,28.7027,28.8864,28.7027,28.8574,3600.0
2012-12-14 11:00:00,29.81,29.81,29.76,29.8,3000.0,28.8187,28.8187,28.7704,28.8091,3000.0
2012-12-14 11:30:00,29.8,29.91,29.79,29.9,18000.0,28.8091,28.9154,28.7994,28.9058,18000.0
2012-12-14 12:00:00,29.87,29.91,29.84,29.87,9000.0,28.8768,28.9154,28.8477,28.8768,9000.0
2012-12-14 12:30:00,29.84,29.86,29.8,29.81,10200.0,28.8477,28.8671,28.8091,28.8187,10200.0
2012-12-14 13:00:00,29.78,29.8,29.64,29.67,15000.0,28.7897,28.8091,28.6544,28.6834,15000.0
2012-12-14 13:30:00,29.66,29.71,29.6,29.71,107400.0,28.6737,28.7221,28.6157,28.7221,107400.0
2012-12-14 14:00:00,29.71,29.71,29.63,29.65,7200.0,28.7221,28.7221,28.6447,28.6641,7200.0
2012-12-14 14:30:00,29.61,29.62,29.5,29.5,21300.0,28.6254,28.6351,28.5191,28.5191,21300.0
2012-12-14 15:00:00,29.5,29.54,29.47,29.49,13800.0,28.5191,28.5577,28.4901,28.5094,13800.0
2012-12-14 15:30:00,29.51,29.54,29.46,29.53,31200.0,28.5287,28.5577,28.4804,28.5481,31200.0
2012-12-17 09:30:00,29.55,29.7,29.53,29.7,102900.0,28.5674,28.7124,28.5481,28.7124,102900.0
2012-12-17 10:00:00,29.71,29.71,29.53,29.53,70800.0,28.7221,28.7221,28.5481,28.5481,70800.0
2012-12-17 10:30:00,29.59,29.64,29.58,29.62,7800.0,28.6061,28.6544,28.5964,28.6351,7800.0
2012-12-17 11:00:00,29.62,29.78,29.62,29.74,9000.0,28.6351,28.7897,28.6351,28.7511,9000.0
2012-12-17 11:30:00,29.73,29.8,29.73,29.8,2100.0,28.7414,28.8091,28.7414,28.8091,2100.0
2012-12-17 12:00:00,29.74,29.77,29.68,29.75,6600.0,28.7511,28.7801,28.6931,28.7607,6600.0
2012-12-17 12:30:00,29.76,29.78,29.71,29.71,90900.0,28.7704,28.7897,28.7221,28.7221,90900.0
2012-12-17 13:00:00,29.7,29.71,29.67,29.67,1800.0,28.7124,28.7221,28.6834,28.6834,1800.0
2012-12-17 13:30:00,29.65,29.65,29.64,29.64,900.0,28.6641,28.6641,28.6544,28.6544,900.0
2012-12-17 14:00:00,29.65,29.7,29.61,29.64,10200.0,28.6641,28.7124,28.6254,28.6544,10200.0
2012-12-17 14:30:00,29.65,29.69,29.63,29.69,9000.0,28.6641,28.7027,28.6447,28.7027,9000.0
2012-12-17 15:00:00,29.69,29.69,29.65,29.68,3000.0,28.7027,28.7027,28.6641,28.6931,3000.0
2012-12-17 15:30:00,29.68,29.8,29.68,29.8,11400.0,28.6931,28.8091,28.6931,28.8091,11400.0
2012-12-18 09:30:00,29.92,29.93,29.83,29.85,68100.0,28.9251,28.9348,28.8381,28.8574,68100.0
2012-12-18 10:00:00,29.86,29.95,29.85,29.93,43500.0,28.8671,28.9541,28.8574,28.9348,43500.0
2012-12-18 10:30:00,29.95,30.03,29.95,30.0,19800.0,28.9541,29.0314,28.9541,29.0024,19800.0
2012-12-18 11:00:00,29.98,30.01,29.95,30.01,18000.0,28.9831,29.0121,28.9541,29.0121,18000.0
2012-12-18 11:30:00,30.01,30.04,29.99,30.0,57600.0,29.0121,29.0411,28.9928,29.0024,57600.0
2012-12-18 12:00:00,29.99,30.05,29.97,30.05,26100.0,28.9928,29.0508,28.9734,29.0508,26100.0
2012-12-18 12:30:00,30.05,30.15,30.05,30.15,6000.0,29.0508,29.1474,29.0508,29.1474,6000.0
2012-12-18 13:00:00,30.14,30.16,30.12,30.12,3900.0,29.1378,29.1571,29.1184,29.1184,3900.0
2012-12-18 13:30:00,30.11,30.13,30.09,30.09,17100.0,29.1088,29.1281,29.0894,29.0894,17100.0
2012-12-18 14:00:00,30.09,30.13,30.08,30.1,19200.0,29.0894,29.1281,29.0798,29.0991,19200.0
2012-12-18 14:30:00,30.07,30.19,30.07,30.15,15900.0,29.0701,29.1861,29.0701,29.1474,15900.0
2012-12-18 15:00:00,30.14,30.18,30.14,30.14,9900.0,29.1378,29.1764,29.1378,29.1378,9900.0
2012-12-18 15:30:00,30.14,30.22,30.14,30.22,35400.0,29.1378,29.2151,29.1378,29.2151,35400.0
2012-12-19 09:30:00,30.22,30.22,29.92,29.92,21000.0,29.2151,29.2151,28.9251,28.9251,21000.0
2012-12-19 10:00:00,29.91,29.91,29.79,29.79,14700.0,28.9154,28.9154,28.7994,28.7994,14700.0
2012-12-19 10:30:00,29.83,29.89,29.81,29.87,15600.0,28.8381,28.8961,28.8187,28.8768,15600.0
2012-12-19 11:00:00,29.87,29.95,29.87,29.92,13200.0,28.8768,28.9541,28.8768,28.9251,13200.0
2012-12-19 11:30:00,29.92,29.98,29.89,29.91,8700.0,28.9251,28.9831,28.8961,28.9154,8700.0
2012-12-19 12:00:00,29.9,29.9,29.85,29.85,8400.0,28.9058,28.9058,28.8574,28.8574,8400.0
2012-12-19 12:30:00,29.87,30.0,29.85,30.0,12300.0,28.8768,29.0024,28.8574,29.0024,12300.0
2012-12-19 13:00:00,30.0,30.01,29.94,29.95,11100.0,29.0024,29.0121,28.9444,28.9541,11100.0
2012-12-19 13:30:00,29.95,29.95,29.87,29.89,5400.0,28.9541,28.9541,28.8768,28.8961,5400.0
2012-12-19 14:00:00,29.88,29.88,29.84,29.85,5400.0,28.8864,28.8864,28.8477,28.8574,5400.0
2012-12-19 14:30:00,29.83,29.84,29.76,29.81,7500.0,28.8381,28.8477,28.7704,28.8187,7500.0
2012-12-19 15:00:00,29.81,29.81,29.74,29.79,21300.0,28.8187,28.8187,28.7511,28.7994,21300.0
2012-12-19 15:30:00,29.79,29.87,29.79,29.83,15600.0,28.7994,28.8768,28.7994,28.8381,15600.0
2012-12-20 09:30:00,29.9,29.95,29.71,29.74,23700.0,28.9058,28.9541,28.7221,28.7511,23700.0
2012-12-20 10:00:00,29.68,29.77,29.67,29.69,28200.0,28.6931,28.7801,28.6834,28.7027,28200.0
2012-12-20 10:30:00,29.69,29.76,29.69,29.75,2400.0,28.7027,28.7704,28.7027,28.7607,2400.0
2012-12-20 11:00:00,29.8,29.8,29.8,29.8,2700.0,28.8091,28.8091,28.8091,28.8091,2700.0
2012-12-20 11:30:00,29.74,29.8,29.74,29.76,3900.0,28.7511,28.8091,28.7511,28.7704,3900.0
2012-12-20 12:00:00,29.75,29.77,29.75,29.76,3000.0,28.7607,28.7801,28.7607,28.7704,3000.0
2012-12-20 12:30:00,29.79,29.8,29.77,29.77,6300.0,28.7994,28.8091,28.7801,28.7801,6300.0
2012-12-20 13:00:00,29.76,29.76,29.72,29.75,3000.0,28.7704,28.7704,28.7317,28.7607,3000.0
2012-12-20 13:30:00,29.8,29.83,29.8,29.8,174000.0,28.8091,28.8381,28.8091,28.8091,174000.0
2012-12-20 14:00:00,29.8,29.82,29.76,29.76,52800.0,28.8091,28.8284,28.7704,28.7704,52800.0
2012-12-20 14:30:00,29.76,29.8,29.75,29.77,15600.0,28.7704,28.8091,28.7607,28.7801,15600.0
2012-12-20 15:00:00,29.76,29.78,29.76,29.77,10500.0,28.7704,28.7897,28.7704,28.7801,10500.0
2012-12-20 15:30:00,29.76,29.8,29.7,29.76,64200.0,28.7704,28.8091,28.7124,28.7704,64200.0
2012-12-21 09:30:00,29.27,29.36,29.13,29.36,24300.0,28.3595,28.4467,28.2239,28.4467,24300.0
2012-12-21 10:00:00,29.35,29.64,29.35,29.61,3600.0,28.4371,28.718,28.4371,28.689,3600.0
2012-12-21 10:30:00,29.6,29.6,29.5,29.54,5100.0,28.6793,28.6793,28.5824,28.6211,5100.0
2012-12-21 11:00:00,29.44,29.47,29.44,29.47,1800.0,28.5243,28.5533,28.5243,28.5533,1800.0
2012-12-21 11:30:00,29.46,29.46,29.33,29.38,39600.0,28.5436,28.5436,28.4177,28.4661,39600.0
2012-12-21 12:00:00,29.34,29.37,29.32,29.37,6900.0,28.4274,28.4564,28.408,28.4564,6900.0
2012-12-21 12:30:00,29.38,29.51,29.36,29.48,62400.0,28.4661,28.5921,28.4467,28.563,62400.0
2012-12-21 13:00:00,29.44,29.44,29.4,29.4,3000.0,28.5243,28.5243,28.4855,28.4855,3000.0
2012-12-21 13:30:00,29.39,29.47,29.37,29.45,6600.0,28.4758,28.5533,28.4564,28.5339,6600.0
2012-12-21 14:00:00,29.43,29.45,29.43,29.44,4200.0,28.5146,28.5339,28.5146,28.5243,4200.0
2012-12-21 14:30:00,29.42,29.42,29.35,29.39,17100.0,28.5049,28.5049,28.4371,28.4758,17100.0
2012-12-21 15:00:00,29.39,29.44,29.39,29.43,5700.0,28.4758,28.5243,28.4758,28.5146,5700.0
2012-12-21 15:30:00,29.44,29.51,29.44,29.51,15300.0,28.5243,28.5921,28.5243,28.5921,15300.0
2012-12-24 09:30:00,29.41,29.42,29.35,29.37,51000.0,28.4952,28.5049,28.4371,28.4564,51000.0
2012-12-24 10:00:00,29.37,29.38,29.33,29.35,15000.0,28.4564,28.4661,28.4177,28.4371,15000.0
2012-12-24 10:30:00,29.37,29.38,29.28,29.3,28800.0,28.4564,28.4661,28.3692,28.3886,28800.0
2012-12-24 11:00:00,29.34,29.34,29.27,29.31,6300.0,28.4274,28.4274,28.3595,28.3983,6300.0
2012-12-24 11:30:00,29.31,29.37,29.29,29.37,5400.0,28.3983,28.4564,28.3789,28.4564,5400.0
2012-12-24 12:00:00,29.37,29.42,29.34,29.42,12600.0,28.4564,28.5049,28.4274,28.5049,12600.0
2012-12-24 12:30:00,29.44,29.45,29.37,29.43,19200.0,28.5243,28.5339,28.4564,28.5146,19200.0
2012-12-26 09:30:00,29.49,29.49,29.28,29.36,66900.0,28.5727,28.5727,28.3692,28.4467,66900.0
2012-12-26 10:00:00,29.35,29.39,29.28,29.31,6600.0,28.4371,28.4758,28.3692,28.3983,6600.0
2012-12-26 10:30:00,29.31,29.33,29.27,29.27,11700.0,28.3983,28.4177,28.3595,28.3595,11700.0
2012-12-26 11:00:00,29.27,29.27,29.16,29.16,40200.0,28.3595,28.3595,28.253,28.253,40200.0
2012-12-26 11:30:00,29.1,29.28,29.1,29.27,25200.0,28.1948,28.3692,28.1948,28.3595,25200.0
2012-12-26 12:00:00,29.27,29.29,29.22,29.28,27600.0,28.3595,28.3789,28.3111,28.3692,27600.0
2012-12-26 12:30:00,29.28,29.36,29.23,29.36,12900.0,28.3692,28.4467,28.3208,28.4467,12900.0
2012-12-26 13:00:00,29.33,29.36,29.3,29.36,25200.0,28.4177,28.4467,28.3886,28.4467,25200.0
2012-12-26 13:30:00,29.32,29.41,29.32,29.4,13500.0,28.408,28.4952,28.408,28.4855,13500.0
2012-12-26 14:00:00,29.39,29.48,29.39,29.47,18300.0,28.4758,28.563,28.4758,28.5533,18300.0
2012-12-26 14:30:00,29.46,29.51,29.45,29.51,19200.0,28.5436,28.5921,28.5339,28.5921,19200.0
2012-12-26 15:00:00,29.5,29.5,29.36,29.36,33600.0,28.5824,28.5824,28.4467,28.4467,33600.0
2012-12-26 15:30:00,29.36,29.36,29.19,29.22,82200.0,28.4467,28.4467,28.282,28.3111,82200.0
2012-12-27 09:30:00,29.32,29.61,29.11,29.5,159000.0,28.408,28.689,28.2045,28.5824,159000.0
2012-12-27 10:00:00,29.43,29.46,29.12,29.12,7800.0,28.5146,28.5436,28.2142,28.2142,7800.0
2012-12-27 10:30:00,29.1,29.27,29.1,29.23,10200.0,28.1948,28.3595,28.1948,28.3208,10200.0
2012-12-27 11:00:00,29.23,29.26,29.07,29.07,30000.0,28.3208,28.3499,28.1658,28.1658,30000.0
2012-12-27 11:30:00,29.07,29.09,28.92,28.92,32100.0,28.1658,28.1851,28.0204,28.0204,32100.0
2012-12-27 12:00:00,28.95,28.95,28.83,28.86,12900.0,28.0495,28.0495,27.9332,27.9623,12900.0
2012-12-27 12:30:00,28.86,28.86,28.73,28.76,15300.0,27.9623,27.9623,27.8363,27.8654,15300.0
2012-12-27 13:00:00,28.81,28.91,28.81,28.84,11700.0,27.9139,28.0107,27.9139,27.9429,11700.0
2012-12-27 13:30:00,28.83,28.84,28.8,28.8,8700.0,27.9332,27.9429,27.9042,27.9042,8700.0
2012-12-27 14:00:00,28.8,28.83,28.72,28.81,16800.0,27.9042,27.9332,27.8267,27.9139,16800.0
2012-12-27 14:30:00,28.77,29.03,28.77,29.01,25200.0,27.8751,28.127,27.8751,28.1076,25200.0
2012-12-27 15:00:00,29.05,29.19,29.03,29.09,60000.0,28.1464,28.282,28.127,28.1851,60000.0
2012-12-27 15:30:00,29.08,29.21,29.08,29.16,19200.0,28.1755,28.3014,28.1755,28.253,19200.0
2012-12-28 09:30:00,29.1,29.17,28.84,29.12,6900.0,28.1948,28.2627,27.9429,28.2142,6900.0
2012-12-28 10:00:00,29.2,29.2,29.08,29.11,2100.0,28.2917,28.2917,28.1755,28.2045,2100.0
2012-12-28 10:30:00,28.99,29.11,28.99,29.09,2700.0,28.0883,28.2045,28.0883,28.1851,2700.0
2012-12-28 11:00:00,29.11,29.11,29.04,29.04,3600.0,28.2045,28.2045,28.1367,28.1367,3600.0
2012-12-28 11:30:00,29.08,29.13,29.05,29.13,6600.0,28.1755,28.2239,28.1464,28.2239,6600.0
2012-12-28 12:00:00,29.13,29.18,29.12,29.18,1500.0,28.2239,28.2723,28.2142,28.2723,1500.0
2012-12-28 12:30:00,29.17,29.17,29.06,29.08,10200.0,28.2627,28.2627,28.1561,28.1755,10200.0
2012-12-28 13:00:00,29.09,29.13,29.08,29.1,7500.0,28.1851,28.2239,28.1755,28.1948,7500.0
2012-12-28 13:30:00,29.1,29.1,29.05,29.09,12000.0,28.1948,28.1948,28.1464,28.1851,12000.0
2012-12-28 14:00:00,29.06,29.09,29.01,29.01,12600.0,28.1561,28.1851,28.1076,28.1076,12600.0
2012-12-28 14:30:00,29.0,29.0,28.98,28.98,18300.0,28.0979,28.0979,28.0786,28.0786,18300.0
2012-12-28 15:00:00,28.95,29.03,28.94,28.99,45300.0,28.0495,28.127,28.0398,28.0883,45300.0
2012-12-28 15:30:00,29.0,29.02,28.8,28.8,43200.0,28.0979,28.1173,27.9042,27.9042,43200.0
2012-12-31 09:30:00,28.79,28.93,28.65,28.89,66600.0,27.8945,28.0301,27.7588,27.9914,66600.0
2012-12-31 10:00:00,28.92,29.05,28.88,29.05,28800.0,28.0204,28.1464,27.9817,28.1464,28800.0
2012-12-31 10:30:00,29.13,29.13,29.0,29.0,3300.0,28.2239,28.2239,28.0979,28.0979,3300.0
2012-12-31 11:00:00,29.0,29.12,29.0,29.03,36900.0,28.0979,28.2142,28.0979,28.127,36900.0
2012-12-31 11:30:00,29.06,29.1,29.05,29.07,11400.0,28.1561,28.1948,28.1464,28.1658,11400.0
2012-12-31 12:00:00,29.07,29.12,29.06,29.08,5100.0,28.1658,28.2142,28.1561,28.1755,5100.0
2012-12-31 12:30:00,29.1,29.25,29.09,29.11,60000.0,28.1948,28.3402,28.1851,28.2045,60000.0
2012-12-31 13:00:00,29.1,29.17,29.07,29.13,10500.0,28.1948,28.2627,28.1658,28.2239,10500.0
2012-12-31 13:30:00,29.11,29.21,29.0,29.07,17400.0,28.2045,28.3014,28.0979,28.1658,17400.0
2012-12-31 14:00:00,29.04,29.09,29.0,29.07,17400.0,28.1367,28.1851,28.0979,28.1658,17400.0
2012-12-31 14:30:00,29.08,29.3,29.08,29.29,39900.0,28.1755,28.3886,28.1755,28.3789,39900.0
2012-12-31 15:00:00,29.3,29.3,29.12,29.14,28200.0,28.3886,28.3886,28.2142,28.2336,28200.0
2012-12-31 15:30:00,29.16,29.37,29.16,29.3,24300.0,28.253,28.4564,28.253,28.3886,24300.0
2013-01-02 09:30:00,30.08,30.2,29.98,30.19,189600.0,29.1444,29.2606,29.0475,29.2509,189600.0
2013-01-02 10:00:00,30.18,30.22,30.14,30.19,15900.0,29.2412,29.28,29.2025,29.2509,15900.0
2013-01-02 10:30:00,30.19,30.19,30.1,30.18,20100.0,29.2509,29.2509,29.1637,29.2412,20100.0
2013-01-02 11:00:00,30.2,30.23,30.14,30.23,22500.0,29.2606,29.2897,29.2025,29.2897,22500.0
2013-01-02 11:30:00,30.23,30.24,30.16,30.18,13800.0,29.2897,29.2994,29.2219,29.2412,13800.0
2013-01-02 12:00:00,30.19,30.21,30.12,30.13,22800.0,29.2509,29.2703,29.1831,29.1928,22800.0
2013-01-02 12:30:00,30.12,30.14,30.1,30.13,42300.0,29.1831,29.2025,29.1637,29.1928,42300.0
2013-01-02 13:00:00,30.14,30.31,30.14,30.3,39900.0,29.2025,29.3672,29.2025,29.3575,39900.0
2013-01-02 13:30:00,30.29,30.34,30.23,30.25,57300.0,29.3478,29.3963,29.2897,29.3091,57300.0
2013-01-02 14:00:00,30.27,30.32,30.24,30.24,41700.0,29.3284,29.3769,29.2994,29.2994,41700.0
2013-01-02 14:30:00,30.25,30.25,30.17,30.25,13500.0,29.3091,29.3091,29.2316,29.3091,13500.0
2013-01-02 15:00:00,30.26,30.37,30.26,30.29,25800.0,29.3188,29.4253,29.3188,29.3478,25800.0
2013-01-02 15:30:00,30.29,30.42,30.29,30.41,86400.0,29.3478,29.4738,29.3478,29.4641,86400.0
2013-01-03 09:30:00,30.29,30.37,30.16,30.32,48900.0,29.3478,29.4253,29.2219,29.3769,48900.0
2013-01-03 10:00:00,30.34,30.42,30.33,30.41,56400.0,29.3963,29.4738,29.3866,29.4641,56400.0
2013-01-03 10:30:00,30.44,30.44,30.38,30.38,10200.0,29.4932,29.4932,29.435,29.435,10200.0
2013-01-03 11:00:00,30.38,30.49,30.38,30.48,43800.0,29.435,29.5416,29.435,29.5319,43800.0
2013-01-03 11:30:00,30.49,30.6,30.49,30.6,34800.0,29.5416,29.6482,29.5416,29.6482,34800.0
2013-01-03 12:00:00,30.61,30.64,30.59,30.63,6900.0,29.6579,29.6869,29.6385,29.6772,6900.0
2013-01-03 12:30:00,30.62,30.63,30.58,30.61,10200.0,29.6676,29.6772,29.6288,29.6579,10200.0
2013-01-03 13:00:00,30.63,30.68,30.62,30.68,7500.0,29.6772,29.7257,29.6676,29.7257,7500.0
2013-01-03 13:30:00,30.69,30.73,30.68,30.71,21000.0,29.7354,29.7741,29.7257,29.7548,21000.0
2013-01-03 14:00:00,30.67,30.68,30.56,30.58,18300.0,29.716,29.7257,29.6094,29.6288,18300.0
2013-01-03 14:30:00,30.59,30.59,30.48,30.56,29700.0,29.6385,29.6385,29.5319,29.6094,29700.0
2013-01-03 15:00:00,30.53,30.54,30.44,30.44,23700.0,29.5804,29.59,29.4932,29.4932,23700.0
2013-01-03 15:30:00,30.46,30.54,30.42,30.54,26700.0,29.5125,29.59,29.4738,29.59,26700.0
2013-01-04 09:30:00,30.54,30.71,30.46,30.71,37800.0,29.59,29.7548,29.5125,29.7548,37800.0
2013-01-04 10:00:00,30.72,30.89,30.68,30.87,96600.0,29.7644,29.9292,29.7257,29.9098,96600.0
2013-01-04 10:30:00,30.87,30.92,30.87,30.88,25500.0,29.9098,29.9582,29.9098,29.9195,25500.0
2013-01-04 11:00:00,30.89,31.0,30.89,30.99,13800.0,29.9292,30.0357,29.9292,30.026,13800.0
2013-01-04 11:30:00,31.0,31.04,30.98,30.99,22800.0,30.0357,30.0745,30.0164,30.026,22800.0
2013-01-04 12:00:00,30.98,31.03,30.96,31.0,32400.0,30.0164,30.0648,29.997,30.0357,32400.0
2013-01-04 12:30:00,30.99,31.01,30.92,30.92,40200.0,30.026,30.0454,29.9582,29.9582,40200.0
2013-01-04 13:00:00,30.92,30.92,30.85,30.85,13800.0,29.9582,29.9582,29.8904,29.8904,13800.0
2013-01-04 13:30:00,30.87,30.89,30.86,30.87,10200.0,29.9098,29.9292,29.9001,29.9098,10200.0
2013-01-04 14:00:00,30.89,30.89,30.85,30.89,47700.0,29.9292,29.9292,29.8904,29.9292,47700.0
2013-01-04 14:30:00,30.87,30.88,30.85,30.88,57900.0,29.9098,29.9195,29.8904,29.9195,57900.0
2013-01-04 15:00:00,30.89,30.93,30.87,30.93,35100.0,29.9292,29.9679,29.9098,29.9679,35100.0
2013-01-04 15:30:00,30.92,30.92,30.83,30.83,177000.0,29.9582,29.9582,29.871,29.871,177000.0
2013-01-07 09:30:00,30.9,30.9,30.66,30.88,26700.0,29.9388,29.9388,29.7063,29.9195,26700.0
2013-01-07 10:00:00,30.9,30.94,30.85,30.93,79500.0,29.9388,29.9776,29.8904,29.9679,79500.0
2013-01-07 10:30:00,30.95,30.98,30.91,30.91,13200.0,29.9873,30.0164,29.9485,29.9485,13200.0
2013-01-07 11:00:00,30.9,30.94,30.86,30.94,25500.0,29.9388,29.9776,29.9001,29.9776,25500.0
2013-01-07 11:30:00,30.91,30.92,30.82,30.83,6600.0,29.9485,29.9582,29.8613,29.871,6600.0
2013-01-07 12:00:00,30.81,30.89,30.81,30.86,14400.0,29.8516,29.9292,29.8516,29.9001,14400.0
2013-01-07 12:30:00,30.89,30.91,30.86,30.88,7200.0,29.9292,29.9485,29.9001,29.9195,7200.0
2013-01-07 13:00:00,30.89,30.93,30.89,30.92,7500.0,29.9292,29.9679,29.9292,29.9582,7500.0
2013-01-07 13:30:00,30.92,30.95,30.89,30.93,13200.0,29.9582,29.9873,29.9292,29.9679,13200.0
2013-01-07 14:00:00,30.94,31.0,30.94,31.0,28500.0,29.9776,30.0357,29.9776,30.0357,28500.0
2013-01-07 14:30:00,31.01,31.03,30.99,31.02,10500.0,30.0454,30.0648,30.026,30.0551,10500.0
2013-01-07 15:00:00,31.01,31.07,31.01,31.06,17700.0,30.0454,30.1036,30.0454,30.0939,17700.0
2013-01-07 15:30:00,31.06,31.14,31.06,31.12,24000.0,30.0939,30.1714,30.0939,30.152,24000.0
2013-01-08 09:30:00,31.02,31.26,31.02,31.22,18600.0,30.0551,30.2876,30.0551,30.2489,18600.0
2013-01-08 10:00:00,31.2,31.27,31.17,31.27,3600.0,30.2295,30.2973,30.2004,30.2973,3600.0
2013-01-08 10:30:00,31.3,31.3,31.13,31.15,42600.0,30.3264,30.3264,30.1617,30.1811,42600.0
2013-01-08 11:00:00,31.15,31.16,31.07,31.07,9300.0,30.1811,30.1908,30.1036,30.1036,9300.0
2013-01-08 11:30:00,31.07,31.09,31.06,31.08,7800.0,30.1036,30.1229,30.0939,30.1132,7800.0
2013-01-08 12:00:00,31.09,31.13,31.09,31.09,24000.0,30.1229,30.1617,30.1229,30.1229,24000.0
2013-01-08 12:30:00,31.09,31.09,31.06,31.07,10200.0,30.1229,30.1229,30.0939,30.1036,10200.0
2013-01-08 13:00:00,31.08,31.2,31.06,31.18,33600.0,30.1132,30.2295,30.0939,30.2101,33600.0
2013-01-08 13:30:00,31.19,31.24,31.17,31.24,14700.0,30.2198,30.2683,30.2004,30.2683,14700.0
2013-01-08 14:00:00,31.27,31.33,31.27,31.33,8700.0,30.2973,30.3555,30.2973,30.3555,8700.0
2013-01-08 14:30:00,31.32,31.33,31.23,31.25,20100.0,30.3458,30.3555,30.2586,30.278,20100.0
2013-01-08 15:00:00,31.28,31.4,31.28,31.38,30000.0,30.307,30.4233,30.307,30.4039,30000.0
2013-01-08 15:30:00,31.39,31.4,31.34,31.4,37500.0,30.4136,30.4233,30.3652,30.4233,37500.0
2013-01-09 09:30:00,31.55,31.58,31.39,31.51,130800.0,30.5686,30.5977,30.4136,30.5299,130800.0
2013-01-09 10:00:00,31.53,31.57,31.45,31.57,33300.0,30.5492,30.588,30.4717,30.588,33300.0
2013-01-09 10:30:00,31.58,31.63,31.54,31.63,65100.0,30.5977,30.6461,30.5589,30.6461,65100.0
2013-01-09 11:00:00,31.65,31.65,31.53,31.57,18300.0,30.6655,30.6655,30.5492,30.588,18300.0
2013-01-09 11:30:00,31.61,31.72,31.61,31.72,80700.0,30.6268,30.7333,30.6268,30.7333,80700.0
2013-01-09 12:00:00,31.72,31.85,31.72,31.85,27600.0,30.7333,30.8593,30.7333,30.8593,27600.0
2013-01-09 12:30:00,31.81,31.81,31.71,31.75,61200.0,30.8205,30.8205,30.7237,30.7624,61200.0
2013-01-09 13:00:00,31.76,31.77,31.71,31.74,34200.0,30.7721,30.7818,30.7237,30.7527,34200.0
2013-01-09 13:30:00,31.72,31.77,31.7,31.76,13200.0,30.7333,30.7818,30.714,30.7721,13200.0
2013-01-09 14:00:00,31.75,31.8,31.75,31.79,36000.0,30.7624,30.8109,30.7624,30.8012,36000.0
2013-01-09 14:30:00,31.8,31.83,31.78,31.82,31200.0,30.8109,30.8399,30.7915,30.8302,31200.0
2013-01-09 15:00:00,31.82,31.83,31.75,31.79,19200.0,30.8302,30.8399,30.7624,30.8012,19200.0
2013-01-09 15:30:00,31.79,31.86,31.77,31.82,58800.0,30.8012,30.869,30.7818,30.8302,58800.0
2013-01-10 09:30:00,32.0,32.16,31.88,31.88,123300.0,31.0046,31.1597,30.8884,30.8884,123300.0
2013-01-10 10:00:00,31.86,31.87,31.8,31.83,156900.0,30.869,30.8787,30.8109,30.8399,156900.0
2013-01-10 10:30:00,31.83,31.83,31.64,31.66,294000.0,30.8399,30.8399,30.6558,30.6752,294000.0
2013-01-10 11:00:00,31.65,31.68,31.5,31.64,289500.0,30.6655,30.6946,30.5202,30.6558,289500.0
2013-01-10 11:30:00,31.67,31.68,31.59,31.62,43200.0,30.6849,30.6946,30.6074,30.6365,43200.0
2013-01-10 12:00:00,31.63,31.65,31.58,31.64,97500.0,30.6461,30.6655,30.5977,30.6558,97500.0
2013-01-10 12:30:00,31.65,31.71,31.62,31.67,95100.0,30.6655,30.7237,30.6365,30.6849,95100.0
2013-01-10 13:00:00,31.68,31.73,31.65,31.72,60900.0,30.6946,30.743,30.6655,30.7333,60900.0
2013-01-10 13:30:00,31.73,31.78,31.72,31.75,43800.0,30.743,30.7915,30.7333,30.7624,43800.0
2013-01-10 14:00:00,31.74,31.74,31.7,31.72,41700.0,30.7527,30.7527,30.714,30.7333,41700.0
2013-01-10 14:30:00,31.72,31.9,31.72,31.86,54000.0,30.7333,30.9077,30.7333,30.869,54000.0
2013-01-10 15:00:00,31.88,31.88,31.83,31.85,102600.0,30.8884,30.8884,30.8399,30.8593,102600.0
2013-01-10 15:30:00,31.85,31.88,31.82,31.82,254400.0,30.8593,30.8884,30.8302,30.8302,254400.0
2013-01-11 09:30:00,31.95,32.04,31.86,31.86,99300.0,30.9562,31.0434,30.869,30.869,99300.0
2013-01-11 10:00:00,31.9,31.9,31.77,31.8,27000.0,30.9077,30.9077,30.7818,30.8109,27000.0
2013-01-11 10:30:00,31.76,31.78,31.73,31.73,6600.0,30.7721,30.7915,30.743,30.743,6600.0
2013-01-11 11:00:00,31.74,31.74,31.61,31.61,18900.0,30.7527,30.7527,30.6268,30.6268,18900.0
2013-01-11 11:30:00,31.56,31.64,31.55,31.63,7800.0,30.5783,30.6558,30.5686,30.6461,7800.0
2013-01-11 12:00:00,31.64,31.68,31.64,31.65,4800.0,30.6558,30.6946,30.6558,30.6655,4800.0
2013-01-11 12:30:00,31.64,31.68,31.62,31.65,6000.0,30.6558,30.6946,30.6365,30.6655,6000.0
2013-01-11 13:00:00,31.66,31.66,31.63,31.65,3600.0,30.6752,30.6752,30.6461,30.6655,3600.0
2013-01-11 13:30:00,31.65,31.7,31.63,31.66,29100.0,30.6655,30.714,30.6461,30.6752,29100.0
2013-01-11 14:00:00,31.69,31.71,31.68,31.7,22800.0,30.7043,30.7237,30.6946,30.714,22800.0
2013-01-11 14:30:00,31.71,31.79,31.71,31.79,15600.0,30.7237,30.8012,30.7237,30.8012,15600.0
2013-01-11 15:00:00,31.77,31.83,31.74,31.81,18600.0,30.7818,30.8399,30.7527,30.8205,18600.0
2013-01-11 15:30:00,31.82,31.84,31.78,31.83,61800.0,30.8302,30.8496,30.7915,30.8399,61800.0
2013-01-14 09:30:00,31.93,31.97,31.82,31.83,169200.0,30.9368,30.9756,30.8302,30.8399,169200.0
2013-01-14 10:00:00,31.85,31.9,31.8,31.8,9900.0,30.8593,30.9077,30.8109,30.8109,9900.0
2013-01-14 10:30:00,31.81,32.0,31.81,32.0,12000.0,30.8205,31.0046,30.8205,31.0046,12000.0
2013-01-14 11:00:00,32.0,32.14,32.0,32.08,158400.0,31.0046,31.1403,31.0046,31.0821,158400.0
2013-01-14 11:30:00,32.07,32.09,32.01,32.08,51300.0,31.0725,31.0918,31.0143,31.0821,51300.0
2013-01-14 12:00:00,32.08,32.08,32.0,32.0,5700.0,31.0821,31.0821,31.0046,31.0046,5700.0
2013-01-14 12:30:00,32.02,32.05,31.99,32.03,216000.0,31.024,31.0531,30.9949,31.0337,216000.0
2013-01-14 13:00:00,32.0,32.04,31.98,32.03,60000.0,31.0046,31.0434,30.9853,31.0337,60000.0
2013-01-14 13:30:00,32.03,32.06,32.02,32.06,86700.0,31.0337,31.0628,31.024,31.0628,86700.0
2013-01-14 14:00:00,32.04,32.08,32.02,32.08,18900.0,31.0434,31.0821,31.024,31.0821,18900.0
2013-01-14 14:30:00,32.08,32.13,32.06,32.1,93300.0,31.0821,31.1306,31.0628,31.1015,93300.0
2013-01-14 15:00:00,32.1,32.1,32.01,32.03,57600.0,31.1015,31.1015,31.0143,31.0337,57600.0
2013-01-14 15:30:00,32.03,32.07,32.0,32.06,58200.0,31.0337,31.0725,31.0046,31.0628,58200.0
2013-01-15 09:30:00,31.94,31.94,31.82,31.94,84000.0,30.9465,30.9465,30.8302,30.9465,84000.0
2013-01-15 10:00:00,31.96,32.02,31.94,31.97,30000.0,30.9659,31.024,30.9465,30.9756,30000.0
2013-01-15 10:30:00,31.98,32.14,31.98,32.14,19800.0,30.9853,31.1403,30.9853,31.1403,19800.0
2013-01-15 11:00:00,32.13,32.16,32.06,32.07,65700.0,31.1306,31.1597,31.0628,31.0725,65700.0
2013-01-15 11:30:00,32.1,32.24,32.1,32.24,41400.0,31.1015,31.2372,31.1015,31.2372,41400.0
2013-01-15 12:00:00,32.24,32.36,32.23,32.34,78300.0,31.2372,31.3534,31.2275,31.3341,78300.0
2013-01-15 12:30:00,32.33,32.42,32.33,32.39,45600.0,31.3244,31.4116,31.3244,31.3825,45600.0
2013-01-15 13:00:00,32.39,32.39,32.32,32.35,44100.0,31.3825,31.3825,31.3147,31.3437,44100.0
2013-01-15 13:30:00,32.34,32.39,32.3,32.3,23100.0,31.3341,31.3825,31.2953,31.2953,23100.0
2013-01-15 14:00:00,32.31,32.33,32.19,32.19,66600.0,31.305,31.3244,31.1887,31.1887,66600.0
2013-01-15 14:30:00,32.19,32.29,32.18,32.28,96900.0,31.1887,31.2856,31.179,31.2759,96900.0
2013-01-15 15:00:00,32.29,32.35,32.28,32.29,108300.0,31.2856,31.3437,31.2759,31.2856,108300.0
2013-01-15 15:30:00,32.29,32.38,32.29,32.32,120000.0,31.2856,31.3728,31.2856,31.3147,120000.0
2013-01-16 09:30:00,32.33,32.4,32.06,32.11,21900.0,31.3244,31.3922,31.0628,31.1112,21900.0
2013-01-16 10:00:00,32.09,32.2,32.05,32.17,85800.0,31.0918,31.1984,31.0531,31.1693,85800.0
2013-01-16 10:30:00,32.16,32.18,32.08,32.09,21300.0,31.1597,31.179,31.0821,31.0918,21300.0
2013-01-16 11:00:00,32.08,32.12,32.04,32.11,41400.0,31.0821,31.1209,31.0434,31.1112,41400.0
2013-01-16 11:30:00,32.11,32.17,32.1,32.13,37200.0,31.1112,31.1693,31.1015,31.1306,37200.0
2013-01-16 12:00:00,32.11,32.12,32.1,32.1,9300.0,31.1112,31.1209,31.1015,31.1015,9300.0
2013-01-16 12:30:00,32.1,32.1,32.0,32.01,33900.0,31.1015,31.1015,31.0046,31.0143,33900.0
2013-01-16 13:00:00,32.01,32.04,32.0,32.03,34800.0,31.0143,31.0434,31.0046,31.0337,34800.0
2013-01-16 13:30:00,32.02,32.09,32.02,32.06,107400.0,31.024,31.0918,31.024,31.0628,107400.0
2013-01-16 14:00:00,32.06,32.09,32.05,32.05,31800.0,31.0628,31.0918,31.0531,31.0531,31800.0
2013-01-16 14:30:00,32.05,32.07,32.02,32.06,63900.0,31.0531,31.0725,31.024,31.0628,63900.0
2013-01-16 15:00:00,32.04,32.06,32.0,32.01,68400.0,31.0434,31.0628,31.0046,31.0143,68400.0
2013-01-16 15:30:00,32.01,32.04,31.93,31.93,140400.0,31.0143,31.0434,30.9368,30.9368,140400.0
2013-01-17 09:30:00,32.12,32.15,31.76,31.87,49200.0,31.1209,31.15,30.7721,30.8787,49200.0
2013-01-17 10:00:00,31.84,31.99,31.8,31.99,26100.0,30.8496,30.9949,30.8109,30.9949,26100.0
2013-01-17 10:30:00,31.97,31.97,31.87,31.9,4500.0,30.9756,30.9756,30.8787,30.9077,4500.0
2013-01-17 11:00:00,31.89,31.94,31.89,31.9,6600.0,30.8981,30.9465,30.8981,30.9077,6600.0
2013-01-17 11:30:00,31.91,31.92,31.85,31.85,8400.0,30.9174,30.9271,30.8593,30.8593,8400.0
2013-01-17 12:00:00,31.86,31.91,31.84,31.91,8700.0,30.869,30.9174,30.8496,30.9174,8700.0
2013-01-17 12:30:00,31.9,31.93,31.89,31.92,6300.0,30.9077,30.9368,30.8981,30.9271,6300.0
2013-01-17 13:00:00,31.95,31.95,31.9,31.93,5400.0,30.9562,30.9562,30.9077,30.9368,5400.0
2013-01-17 13:30:00,31.93,31.97,31.93,31.96,2700.0,30.9368,30.9756,30.9368,30.9659,2700.0
2013-01-17 14:00:00,31.98,32.0,31.95,31.96,6300.0,30.9853,31.0046,30.9562,30.9659,6300.0
2013-01-17 14:30:00,31.95,31.98,31.94,31.96,7200.0,30.9562,30.9853,30.9465,30.9659,7200.0
2013-01-17 15:00:00,31.94,31.95,31.87,31.87,32100.0,30.9465,30.9562,30.8787,30.8787,32100.0
2013-01-17 15:30:00,31.89,31.94,31.89,31.89,68400.0,30.8981,30.9465,30.8981,30.8981,68400.0
2013-01-18 09:30:00,31.99,31.99,31.67,31.78,53700.0,30.9949,30.9949,30.6849,30.7915,53700.0
2013-01-18 10:00:00,31.78,31.85,31.73,31.83,16200.0,30.7915,30.8593,30.743,30.8399,16200.0
2013-01-18 10:30:00,31.79,31.81,31.72,31.72,11100.0,30.8012,30.8205,30.7333,30.7333,11100.0
2013-01-18 11:00:00,31.72,31.75,31.71,31.74,8700.0,30.7333,30.7624,30.7237,30.7527,8700.0
2013-01-18 11:30:00,31.75,31.77,31.73,31.75,5700.0,30.7624,30.7818,30.743,30.7624,5700.0
2013-01-18 12:00:00,31.76,31.8,31.75,31.8,15600.0,30.7721,30.8109,30.7624,30.8109,15600.0
2013-01-18 12:30:00,31.79,31.86,31.79,31.86,6900.0,30.8012,30.869,30.8012,30.869,6900.0
2013-01-18 13:00:00,31.85,31.87,31.82,31.83,7500.0,30.8593,30.8787,30.8302,30.8399,7500.0
2013-01-18 13:30:00,31.81,31.87,31.8,31.85,28500.0,30.8205,30.8787,30.8109,30.8593,28500.0
2013-01-18 14:00:00,31.87,31.88,31.84,31.88,13800.0,30.8787,30.8884,30.8496,30.8884,13800.0
2013-01-18 14:30:00,31.87,31.91,31.87,31.91,19500.0,30.8787,30.9174,30.8787,30.9174,19500.0
2013-01-18 15:00:00,31.91,31.92,31.86,31.88,15900.0,30.9174,30.9271,30.869,30.8884,15900.0
2013-01-18 15:30:00,31.89,31.93,31.89,31.91,51300.0,30.8981,30.9368,30.8981,30.9174,51300.0
2013-01-22 09:30:00,31.81,32.02,31.68,31.72,192900.0,30.8205,31.024,30.6946,30.7333,192900.0
2013-01-22 10:00:00,31.69,31.71,31.67,31.69,6900.0,30.7043,30.7237,30.6849,30.7043,6900.0
2013-01-22 10:30:00,31.69,31.79,31.66,31.76,16800.0,30.7043,30.8012,30.6752,30.7721,16800.0
2013-01-22 11:00:00,31.76,31.79,31.74,31.76,18900.0,30.7721,30.8012,30.7527,30.7721,18900.0
2013-01-22 11:30:00,31.74,31.83,31.71,31.83,37800.0,30.7527,30.8399,30.7237,30.8399,37800.0
2013-01-22 12:00:00,31.85,31.88,31.85,31.85,15600.0,30.8593,30.8884,30.8593,30.8593,15600.0
2013-01-22 12:30:00,31.84,31.86,31.79,31.8,80100.0,30.8496,30.869,30.8012,30.8109,80100.0
2013-01-22 13:00:00,31.8,31.84,31.79,31.8,33000.0,30.8109,30.8496,30.8012,30.8109,33000.0
2013-01-22 13:30:00,31.8,31.84,31.79,31.8,12600.0,30.8109,30.8496,30.8012,30.8109,12600.0
2013-01-22 14:00:00,31.8,31.8,31.77,31.8,4800.0,30.8109,30.8109,30.7818,30.8109,4800.0
2013-01-22 14:30:00,31.81,31.88,31.81,31.86,15000.0,30.8205,30.8884,30.8205,30.869,15000.0
2013-01-22 15:00:00,31.86,31.87,31.82,31.83,10500.0,30.869,30.8787,30.8302,30.8399,10500.0
2013-01-22 15:30:00,31.85,31.96,31.83,31.96,36900.0,30.8593,30.9659,30.8399,30.9659,36900.0
2013-01-23 09:30:00,31.99,31.99,31.91,31.95,92400.0,30.9949,30.9949,30.9174,30.9562,92400.0
2013-01-23 10:00:00,31.95,31.95,31.85,31.85,12000.0,30.9562,30.9562,30.8593,30.8593,12000.0
2013-01-23 10:30:00,31.85,31.87,31.71,31.72,54000.0,30.8593,30.8787,30.7237,30.7333,54000.0
2013-01-23 11:00:00,31.74,31.77,31.74,31.74,5400.0,30.7527,30.7818,30.7527,30.7527,5400.0
2013-01-23 11:30:00,31.71,31.76,31.71,31.74,11700.0,30.7237,30.7721,30.7237,30.7527,11700.0
2013-01-23 12:00:00,31.72,31.76,31.72,31.72,24000.0,30.7333,30.7721,30.7333,30.7333,24000.0
2013-01-23 12:30:00,31.72,31.72,31.7,31.71,3000.0,30.7333,30.7333,30.714,30.7237,3000.0
2013-01-23 13:00:00,31.7,31.77,31.68,31.77,13800.0,30.714,30.7818,30.6946,30.7818,13800.0
2013-01-23 13:30:00,31.75,31.76,31.72,31.73,39000.0,30.7624,30.7721,30.7333,30.743,39000.0
2013-01-23 14:00:00,31.72,31.73,31.67,31.67,12600.0,30.7333,30.743,30.6849,30.6849,12600.0
2013-01-23 14:30:00,31.69,31.73,31.64,31.64,67500.0,30.7043,30.743,30.6558,30.6558,67500.0
2013-01-23 15:00:00,31.66,31.68,31.62,31.62,77100.0,30.6752,30.6946,30.6365,30.6365,77100.0
2013-01-23 15:30:00,31.62,31.63,31.58,31.6,59100.0,30.6365,30.6461,30.5977,30.6171,59100.0
2013-01-24 09:30:00,31.55,31.89,31.55,31.87,8700.0,30.5686,30.8981,30.5686,30.8787,8700.0
2013-01-24 10:00:00,31.92,32.07,31.92,32.0,68700.0,30.9271,31.0725,30.9271,31.0046,68700.0
2013-01-24 10:30:00,31.99,32.01,31.92,31.96,66600.0,30.9949,31.0143,30.9271,30.9659,66600.0
2013-01-24 11:00:00,31.97,32.03,31.97,32.01,35400.0,30.9756,31.0337,30.9756,31.0143,35400.0
2013-01-24 11:30:00,32.0,32.02,31.96,31.96,8700.0,31.0046,31.024,30.9659,30.9659,8700.0
2013-01-24 12:00:00,31.93,31.93,31.84,31.85,10800.0,30.9368,30.9368,30.8496,30.8593,10800.0
2013-01-24 12:30:00,31.77,31.79,31.75,31.75,6600.0,30.7818,30.8012,30.7624,30.7624,6600.0
2013-01-24 13:00:00,31.74,31.74,31.68,31.74,3900.0,30.7527,30.7527,30.6946,30.7527,3900.0
2013-01-24 13:30:00,31.73,31.73,31.57,31.57,19200.0,30.743,30.743,30.588,30.588,19200.0
2013-01-24 14:00:00,31.54,31.54,31.51,31.54,12300.0,30.5589,30.5589,30.5299,30.5589,12300.0
2013-01-24 14:30:00,31.54,31.59,31.54,31.56,6900.0,30.5589,30.6074,30.5589,30.5783,6900.0
2013-01-24 15:00:00,31.57,31.67,31.56,31.66,11400.0,30.588,30.6849,30.5783,30.6752,11400.0
2013-01-24 15:30:00,31.66,31.73,31.66,31.7,22800.0,30.6752,30.743,30.6752,30.714,22800.0
2013-01-25 09:30:00,31.86,31.89,31.77,31.8,16200.0,30.869,30.8981,30.7818,30.8109,16200.0
2013-01-25 10:00:00,31.77,31.9,31.73,31.73,15600.0,30.7818,30.9077,30.743,30.743,15600.0
2013-01-25 10:30:00,31.72,31.78,31.71,31.78,42300.0,30.7333,30.7915,30.7237,30.7915,42300.0
2013-01-25 11:00:00,31.79,31.87,31.77,31.87,13200.0,30.8012,30.8787,30.7818,30.8787,13200.0
2013-01-25 11:30:00,31.9,31.92,31.85,31.89,9300.0,30.9077,30.9271,30.8593,30.8981,9300.0
2013-01-25 12:00:00,31.92,31.97,31.89,31.89,17700.0,30.9271,30.9756,30.8981,30.8981,17700.0
2013-01-25 12:30:00,31.88,31.91,31.88,31.88,5700.0,30.8884,30.9174,30.8884,30.8884,5700.0
2013-01-25 13:00:00,31.86,31.91,31.86,31.88,16200.0,30.869,30.9174,30.869,30.8884,16200.0
2013-01-25 13:30:00,31.87,31.95,31.87,31.95,14400.0,30.8787,30.9562,30.8787,30.9562,14400.0
2013-01-25 14:00:00,31.94,31.99,31.94,31.99,6900.0,30.9465,30.9949,30.9465,30.9949,6900.0
2013-01-25 14:30:00,32.02,32.05,31.99,32.01,17700.0,31.024,31.0531,30.9949,31.0143,17700.0
2013-01-25 15:00:00,32.02,32.1,32.02,32.1,43200.0,31.024,31.1015,31.024,31.1015,43200.0
2013-01-25 15:30:00,32.11,32.14,32.03,32.14,53400.0,31.1112,31.1403,31.0337,31.1403,53400.0
2013-01-28 09:30:00,32.23,32.26,32.01,32.11,119400.0,31.2275,31.2565,31.0143,31.1112,119400.0
2013-01-28 10:00:00,32.1,32.15,32.03,32.09,180600.0,31.1015,31.15,31.0337,31.0918,180600.0
2013-01-28 10:30:00,32.1,32.11,32.03,32.07,249600.0,31.1015,31.1112,31.0337,31.0725,249600.0
2013-01-28 11:00:00,32.08,32.11,31.97,32.0,56400.0,31.0821,31.1112,30.9756,31.0046,56400.0
2013-01-28 11:30:00,32.02,32.07,32.0,32.07,15600.0,31.024,31.0725,31.0046,31.0725,15600.0
2013-01-28 12:00:00,32.06,32.07,32.04,32.06,88500.0,31.0628,31.0725,31.0434,31.0628,88500.0
2013-01-28 12:30:00,32.06,32.06,32.03,32.03,3300.0,31.0628,31.0628,31.0337,31.0337,3300.0
2013-01-28 13:00:00,32.02,32.02,31.91,31.93,6000.0,31.024,31.024,30.9174,30.9368,6000.0
2013-01-28 13:30:00,31.93,31.99,31.93,31.97,3600.0,30.9368,30.9949,30.9368,30.9756,3600.0
2013-01-28 14:00:00,31.97,32.03,31.97,32.0,3900.0,30.9756,31.0337,30.9756,31.0046,3900.0
2013-01-28 14:30:00,32.01,32.06,32.0,32.06,8100.0,31.0143,31.0628,31.0046,31.0628,8100.0
2013-01-28 15:00:00,32.06,32.09,31.97,32.0,12600.0,31.0628,31.0918,30.9756,31.0046,12600.0
2013-01-28 15:30:00,32.0,32.0,31.93,31.95,10500.0,31.0046,31.0046,30.9368,30.9562,10500.0
2013-01-29 09:30:00,32.02,32.03,31.85,31.85,17400.0,31.024,31.0337,30.8593,30.8593,17400.0
2013-01-29 10:00:00,31.86,31.87,31.67,31.77,12900.0,30.869,30.8787,30.6849,30.7818,12900.0
2013-01-29 10:30:00,31.78,31.87,31.73,31.87,10800.0,30.7915,30.8787,30.743,30.8787,10800.0
2013-01-29 11:00:00,31.86,31.93,31.85,31.93,8700.0,30.869,30.9368,30.8593,30.9368,8700.0
2013-01-29 11:30:00,31.98,31.98,31.92,31.92,6600.0,30.9853,30.9853,30.9271,30.9271,6600.0
2013-01-29 12:00:00,31.86,31.86,31.78,31.79,2100.0,30.869,30.869,30.7915,30.8012,2100.0
2013-01-29 12:30:00,31.78,31.94,31.77,31.94,3000.0,30.7915,30.9465,30.7818,30.9465,3000.0
2013-01-29 13:00:00,31.92,31.92,31.85,31.85,5400.0,30.9271,30.9271,30.8593,30.8593,5400.0
2013-01-29 13:30:00,31.88,31.92,31.88,31.91,5400.0,30.8884,30.9271,30.8884,30.9174,5400.0
2013-01-29 14:00:00,31.89,31.91,31.84,31.86,15300.0,30.8981,30.9174,30.8496,30.869,15300.0
2013-01-29 14:30:00,31.86,31.95,31.85,31.94,12300.0,30.869,30.9562,30.8593,30.9465,12300.0
2013-01-29 15:00:00,31.93,31.96,31.9,31.92,27600.0,30.9368,30.9659,30.9077,30.9271,27600.0
2013-01-29 15:30:00,31.94,31.97,31.92,31.96,32700.0,30.9465,30.9756,30.9271,30.9659,32700.0
2013-01-30 09:30:00,31.96,32.07,31.9,31.99,20400.0,30.9659,31.0725,30.9077,30.9949,20400.0
2013-01-30 10:00:00,32.0,32.0,31.82,31.83,17400.0,31.0046,31.0046,30.8302,30.8399,17400.0
2013-01-30 10:30:00,31.84,31.85,31.75,31.8,44700.0,30.8496,30.8593,30.7624,30.8109,44700.0
2013-01-30 11:00:00,31.8,31.84,31.59,31.69,26100.0,30.8109,30.8496,30.6074,30.7043,26100.0
2013-01-30 11:30:00,31.71,31.78,31.71,31.75,8400.0,30.7237,30.7915,30.7237,30.7624,8400.0
2013-01-30 12:00:00,31.75,31.75,31.69,31.74,12300.0,30.7624,30.7624,30.7043,30.7527,12300.0
2013-01-30 12:30:00,31.7,31.71,31.66,31.71,6000.0,30.714,30.7237,30.6752,30.7237,6000.0
2013-01-30 13:00:00,31.7,31.76,31.67,31.73,9600.0,30.714,30.7721,30.6849,30.743,9600.0
2013-01-30 13:30:00,31.71,31.75,31.7,31.72,16500.0,30.7237,30.7624,30.714,30.7333,16500.0
2013-01-30 14:00:00,31.71,31.74,31.59,31.59,16200.0,30.7237,30.7527,30.6074,30.6074,16200.0
2013-01-30 14:30:00,31.6,31.62,31.5,31.54,26100.0,30.6171,30.6365,30.5202,30.5589,26100.0
2013-01-30 15:00:00,31.55,31.57,31.42,31.43,21000.0,30.5686,30.588,30.4427,30.4524,21000.0
2013-01-30 15:30:00,31.42,31.5,31.38,31.48,52500.0,30.4427,30.5202,30.4039,30.5008,52500.0
2013-01-31 09:30:00,31.59,31.59,31.4,31.43,291000.0,30.6074,30.6074,30.4233,30.4524,291000.0
2013-01-31 10:00:00,31.45,31.49,31.39,31.41,94200.0,30.4717,30.5105,30.4136,30.433,94200.0
2013-01-31 10:30:00,31.42,31.55,31.4,31.5,44400.0,30.4427,30.5686,30.4233,30.5202,44400.0
2013-01-31 11:00:00,31.51,31.55,31.48,31.54,43800.0,30.5299,30.5686,30.5008,30.5589,43800.0
2013-01-31 11:30:00,31.54,31.67,31.51,31.67,35100.0,30.5589,30.6849,30.5299,30.6849,35100.0
2013-01-31 12:00:00,31.65,31.68,31.62,31.68,6900.0,30.6655,30.6946,30.6365,30.6946,6900.0
2013-01-31 12:30:00,31.68,31.78,31.66,31.77,10500.0,30.6946,30.7915,30.6752,30.7818,10500.0
2013-01-31 13:00:00,31.76,31.77,31.74,31.75,4500.0,30.7721,30.7818,30.7527,30.7624,4500.0
2013-01-31 13:30:00,31.73,31.78,31.73,31.77,4800.0,30.743,30.7915,30.743,30.7818,4800.0
2013-01-31 14:00:00,31.77,31.77,31.73,31.76,4200.0,30.7818,30.7818,30.743,30.7721,4200.0
2013-01-31 14:30:00,31.76,31.81,31.76,31.79,144000.0,30.7721,30.8205,30.7721,30.8012,144000.0
2013-01-31 15:00:00,31.8,31.8,31.63,31.64,124800.0,30.8109,30.8109,30.6461,30.6558,124800.0
2013-01-31 15:30:00,31.65,31.72,31.65,31.67,73200.0,30.6655,30.7333,30.6655,30.6849,73200.0
2013-02-01 09:30:00,31.9,31.92,31.73,31.73,58800.0,30.9077,30.9271,30.743,30.743,58800.0
2013-02-01 10:00:00,31.75,31.91,31.7,31.77,392400.0,30.7624,30.9174,30.714,30.7818,392400.0
2013-02-01 10:30:00,31.77,31.82,31.75,31.82,46800.0,30.7818,30.8302,30.7624,30.8302,46800.0
2013-02-01 11:00:00,31.84,31.88,31.84,31.88,13200.0,30.8496,30.8884,30.8496,30.8884,13200.0
2013-02-01 11:30:00,31.86,32.0,31.84,31.99,18900.0,30.869,31.0046,30.8496,30.9949,18900.0
2013-02-01 12:00:00,32.07,32.14,32.04,32.13,27600.0,31.0725,31.1403,31.0434,31.1306,27600.0
2013-02-01 12:30:00,32.14,32.14,32.09,32.09,11100.0,31.1403,31.1403,31.0918,31.0918,11100.0
2013-02-01 13:00:00,32.1,32.13,32.08,32.1,14100.0,31.1015,31.1306,31.0821,31.1015,14100.0
2013-02-01 13:30:00,32.1,32.12,32.08,32.11,9000.0,31.1015,31.1209,31.0821,31.1112,9000.0
2013-02-01 14:00:00,32.1,32.12,32.08,32.08,15000.0,31.1015,31.1209,31.0821,31.0821,15000.0
2013-02-01 14:30:00,32.1,32.11,32.05,32.09,47700.0,31.1015,31.1112,31.0531,31.0918,47700.0
2013-02-01 15:00:00,32.09,32.09,32.01,32.05,12300.0,31.0918,31.0918,31.0143,31.0531,12300.0
2013-02-01 15:30:00,32.05,32.08,32.01,32.04,39300.0,31.0531,31.0821,31.0143,31.0434,39300.0
2013-02-04 09:30:00,31.87,32.0,31.82,32.0,40200.0,30.8787,31.0046,30.8302,31.0046,40200.0
2013-02-04 10:00:00,32.0,32.0,31.9,31.97,41100.0,31.0046,31.0046,30.9077,30.9756,41100.0
2013-02-04 10:30:00,31.99,31.99,31.88,31.88,38400.0,30.9949,30.9949,30.8884,30.8884,38400.0
2013-02-04 11:00:00,31.89,31.94,31.86,31.87,24000.0,30.8981,30.9465,30.869,30.8787,24000.0
2013-02-04 11:30:00,31.87,31.87,31.7,31.7,31200.0,30.8787,30.8787,30.714,30.714,31200.0
2013-02-04 12:00:00,31.72,31.72,31.63,31.72,37800.0,30.7333,30.7333,30.6461,30.7333,37800.0
2013-02-04 12:30:00,31.76,31.79,31.74,31.78,8700.0,30.7721,30.8012,30.7527,30.7915,8700.0
2013-02-04 13:00:00,31.78,31.83,31.78,31.83,19800.0,30.7915,30.8399,30.7915,30.8399,19800.0
2013-02-04 13:30:00,31.85,31.85,31.77,31.79,22200.0,30.8593,30.8593,30.7818,30.8012,22200.0
2013-02-04 14:00:00,31.8,31.81,31.76,31.81,29400.0,30.8109,30.8205,30.7721,30.8205,29400.0
2013-02-04 14:30:00,31.82,31.87,31.77,31.85,25200.0,30.8302,30.8787,30.7818,30.8593,25200.0
2013-02-04 15:00:00,31.87,31.9,31.85,31.88,19800.0,30.8787,30.9077,30.8593,30.8884,19800.0
2013-02-04 15:30:00,31.87,31.87,31.7,31.71,129600.0,30.8787,30.8787,30.714,30.7237,129600.0
2013-02-05 09:30:00,31.87,31.93,31.81,31.82,24000.0,30.8787,30.9368,30.8205,30.8302,24000.0
2013-02-05 10:00:00,31.82,31.91,31.82,31.91,45900.0,30.8302,30.9174,30.8302,30.9174,45900.0
2013-02-05 10:30:00,31.95,32.06,31.95,32.06,44100.0,30.9562,31.0628,30.9562,31.0628,44100.0
2013-02-05 11:00:00,32.03,32.1,32.03,32.04,24300.0,31.0337,31.1015,31.0337,31.0434,24300.0
2013-02-05 11:30:00,32.02,32.07,31.99,32.01,11700.0,31.024,31.0725,30.9949,31.0143,11700.0
2013-02-05 12:00:00,32.03,32.12,32.03,32.11,8400.0,31.0337,31.1209,31.0337,31.1112,8400.0
2013-02-05 12:30:00,32.09,32.2,32.09,32.14,112800.0,31.0918,31.1984,31.0918,31.1403,112800.0
2013-02-05 13:00:00,32.17,32.17,32.09,32.1,33000.0,31.1693,31.1693,31.0918,31.1015,33000.0
2013-02-05 13:30:00,32.12,32.12,32.09,32.09,4200.0,31.1209,31.1209,31.0918,31.0918,4200.0
2013-02-05 14:00:00,32.1,32.16,32.08,32.13,26400.0,31.1015,31.1597,31.0821,31.1306,26400.0
2013-02-05 14:30:00,32.13,32.17,32.13,32.16,21300.0,31.1306,31.1693,31.1306,31.1597,21300.0
2013-02-05 15:00:00,32.16,32.22,32.16,32.18,6000.0,31.1597,31.2178,31.1597,31.179,6000.0
2013-02-05 15:30:00,32.21,32.21,32.17,32.17,10800.0,31.2081,31.2081,31.1693,31.1693,10800.0
2013-02-06 09:30:00,32.18,32.33,32.11,32.29,91800.0,31.179,31.3244,31.1112,31.2856,91800.0
2013-02-06 10:00:00,32.3,32.3,32.13,32.17,37500.0,31.2953,31.2953,31.1306,31.1693,37500.0
2013-02-06 10:30:00,32.16,32.18,32.03,32.05,37800.0,31.1597,31.179,31.0337,31.0531,37800.0
2013-02-06 11:00:00,32.07,32.18,32.07,32.16,15900.0,31.0725,31.179,31.0725,31.1597,15900.0
2013-02-06 11:30:00,32.16,32.18,32.14,32.17,14100.0,31.1597,31.179,31.1403,31.1693,14100.0
2013-02-06 12:00:00,32.16,32.17,32.09,32.09,32100.0,31.1597,31.1693,31.0918,31.0918,32100.0
2013-02-06 12:30:00,32.08,32.1,32.04,32.04,30000.0,31.0821,31.1015,31.0434,31.0434,30000.0
2013-02-06 13:00:00,32.02,32.03,31.89,31.89,22500.0,31.024,31.0337,30.8981,30.8981,22500.0
2013-02-06 13:30:00,31.87,31.94,31.86,31.92,16200.0,30.8787,30.9465,30.869,30.9271,16200.0
2013-02-06 14:00:00,31.92,31.97,31.91,31.93,23700.0,30.9271,30.9756,30.9174,30.9368,23700.0
2013-02-06 14:30:00,31.92,31.97,31.91,31.97,25500.0,30.9271,30.9756,30.9174,30.9756,25500.0
2013-02-06 15:00:00,31.98,32.05,31.96,32.05,27000.0,30.9853,31.0531,30.9659,31.0531,27000.0
2013-02-06 15:30:00,32.06,32.13,32.06,32.11,51900.0,31.0628,31.1306,31.0628,31.1112,51900.0
2013-02-07 09:30:00,32.21,32.25,32.05,32.08,25500.0,31.2081,31.2469,31.0531,31.0821,25500.0
2013-02-07 10:00:00,32.07,32.08,31.74,31.79,26100.0,31.0725,31.0821,30.7527,30.8012,26100.0
2013-02-07 10:30:00,31.77,31.81,31.66,31.73,29400.0,30.7818,30.8205,30.6752,30.743,29400.0
2013-02-07 11:00:00,31.7,31.78,31.67,31.69,116100.0,30.714,30.7915,30.6849,30.7043,116100.0
2013-02-07 11:30:00,31.69,31.7,31.53,31.57,144000.0,30.7043,30.714,30.5492,30.588,144000.0
2013-02-07 12:00:00,31.58,31.63,31.57,31.59,14700.0,30.5977,30.6461,30.588,30.6074,14700.0
2013-02-07 12:30:00,31.61,31.66,31.6,31.61,15900.0,30.6268,30.6752,30.6171,30.6268,15900.0
2013-02-07 13:00:00,31.6,31.6,31.57,31.59,12600.0,30.6171,30.6171,30.588,30.6074,12600.0
2013-02-07 13:30:00,31.59,31.65,31.53,31.65,50400.0,30.6074,30.6655,30.5492,30.6655,50400.0
2013-02-07 14:00:00,31.66,31.71,31.66,31.7,10800.0,30.6752,30.7237,30.6752,30.714,10800.0
2013-02-07 14:30:00,31.72,31.76,31.68,31.76,24900.0,30.7333,30.7721,30.6946,30.7721,24900.0
2013-02-07 15:00:00,31.75,31.77,31.71,31.74,28500.0,30.7624,30.7818,30.7237,30.7527,28500.0
2013-02-07 15:30:00,31.74,31.79,31.7,31.79,48000.0,30.7527,30.8012,30.714,30.8012,48000.0
2013-02-08 09:30:00,31.87,32.14,31.87,31.98,18300.0,30.8787,31.1403,30.8787,30.9853,18300.0
2013-02-08 10:00:00,31.97,31.97,31.8,31.8,198900.0,30.9756,30.9756,30.8109,30.8109,198900.0
2013-02-08 10:30:00,31.82,31.85,31.78,31.82,21900.0,30.8302,30.8593,30.7915,30.8302,21900.0
2013-02-08 11:00:00,31.83,31.87,31.83,31.85,56400.0,30.8399,30.8787,30.8399,30.8593,56400.0
2013-02-08 11:30:00,31.87,31.91,31.82,31.9,129600.0,30.8787,30.9174,30.8302,30.9077,129600.0
2013-02-08 12:00:00,31.91,32.0,31.91,31.99,16200.0,30.9174,31.0046,30.9174,30.9949,16200.0
2013-02-08 12:30:00,32.01,32.02,32.0,32.01,6900.0,31.0143,31.024,31.0046,31.0143,6900.0
2013-02-08 13:00:00,32.0,32.04,32.0,32.02,10800.0,31.0046,31.0434,31.0046,31.024,10800.0
2013-02-08 13:30:00,32.04,32.07,32.04,32.04,6000.0,31.0434,31.0725,31.0434,31.0434,6000.0
2013-02-08 14:00:00,32.07,32.07,31.99,32.0,12000.0,31.0725,31.0725,30.9949,31.0046,12000.0
2013-02-08 14:30:00,32.0,32.04,32.0,32.04,7500.0,31.0046,31.0434,31.0046,31.0434,7500.0
2013-02-08 15:00:00,32.01,32.04,31.99,32.01,7200.0,31.0143,31.0434,30.9949,31.0143,7200.0
2013-02-08 15:30:00,32.01,32.03,31.95,31.96,64800.0,31.0143,31.0337,30.9562,30.9659,64800.0
2013-02-11 09:30:00,32.05,32.27,32.01,32.18,363900.0,31.0531,31.2662,31.0143,31.179,363900.0
2013-02-11 10:00:00,32.12,32.15,31.97,31.99,58500.0,31.1209,31.15,30.9756,30.9949,58500.0
2013-02-11 10:30:00,32.01,32.01,31.93,31.96,15300.0,31.0143,31.0143,30.9368,30.9659,15300.0
2013-02-11 11:00:00,31.98,31.98,31.95,31.98,8400.0,30.9853,30.9853,30.9562,30.9853,8400.0
2013-02-11 11:30:00,31.99,31.99,31.94,31.95,109500.0,30.9949,30.9949,30.9465,30.9562,109500.0
2013-02-11 12:00:00,31.93,31.94,31.9,31.91,11700.0,30.9368,30.9465,30.9077,30.9174,11700.0
2013-02-11 12:30:00,31.89,31.9,31.88,31.88,9900.0,30.8981,30.9077,30.8884,30.8884,9900.0
2013-02-11 13:00:00,31.9,31.91,31.82,31.82,36300.0,30.9077,30.9174,30.8302,30.8302,36300.0
2013-02-11 13:30:00,31.82,31.83,31.77,31.77,11400.0,30.8302,30.8399,30.7818,30.7818,11400.0
2013-02-11 14:00:00,31.78,31.79,31.76,31.79,6900.0,30.7915,30.8012,30.7721,30.8012,6900.0
2013-02-11 14:30:00,31.8,31.8,31.75,31.76,13200.0,30.8109,30.8109,30.7624,30.7721,13200.0
2013-02-11 15:00:00,31.77,31.83,31.76,31.78,8400.0,30.7818,30.8399,30.7721,30.7915,8400.0
2013-02-11 15:30:00,31.8,31.83,31.76,31.78,31200.0,30.8109,30.8399,30.7721,30.7915,31200.0
2013-02-12 09:30:00,31.88,31.92,31.86,31.88,28500.0,30.8884,30.9271,30.869,30.8884,28500.0
2013-02-12 10:00:00,31.87,31.93,31.85,31.92,27900.0,30.8787,30.9368,30.8593,30.9271,27900.0
2013-02-12 10:30:00,31.85,31.89,31.83,31.86,151800.0,30.8593,30.8981,30.8399,30.869,151800.0
2013-02-12 11:00:00,31.87,31.87,31.77,31.79,109800.0,30.8787,30.8787,30.7818,30.8012,109800.0
2013-02-12 11:30:00,31.81,31.82,31.76,31.78,9000.0,30.8205,30.8302,30.7721,30.7915,9000.0
2013-02-12 12:00:00,31.79,31.79,31.73,31.73,4800.0,30.8012,30.8012,30.743,30.743,4800.0
2013-02-12 12:30:00,31.73,31.76,31.72,31.72,39600.0,30.743,30.7721,30.7333,30.7333,39600.0
2013-02-12 13:00:00,31.72,31.76,31.7,31.76,13800.0,30.7333,30.7721,30.714,30.7721,13800.0
2013-02-12 13:30:00,31.75,31.75,31.7,31.7,22800.0,30.7624,30.7624,30.714,30.714,22800.0
2013-02-12 14:00:00,31.7,31.7,31.62,31.64,25200.0,30.714,30.714,30.6365,30.6558,25200.0
2013-02-12 14:30:00,31.65,31.69,31.63,31.69,45900.0,30.6655,30.7043,30.6461,30.7043,45900.0
2013-02-12 15:00:00,31.66,31.66,31.62,31.63,47400.0,30.6752,30.6752,30.6365,30.6461,47400.0
2013-02-12 15:30:00,31.63,31.7,31.61,31.61,43200.0,30.6461,30.714,30.6268,30.6268,43200.0
2013-02-13 09:30:00,31.74,31.93,31.74,31.88,38700.0,30.7527,30.9368,30.7527,30.8884,38700.0
2013-02-13 10:00:00,31.92,31.96,31.91,31.91,3300.0,30.9271,30.9659,30.9174,30.9174,3300.0
2013-02-13 10:30:00,31.91,31.91,31.87,31.87,1500.0,30.9174,30.9174,30.8787,30.8787,1500.0
2013-02-13 11:00:00,31.84,31.84,31.67,31.69,46800.0,30.8496,30.8496,30.6849,30.7043,46800.0
2013-02-13 11:30:00,31.73,31.77,31.68,31.68,17700.0,30.743,30.7818,30.6946,30.6946,17700.0
2013-02-13 12:00:00,31.69,31.72,31.69,31.72,3300.0,30.7043,30.7333,30.7043,30.7333,3300.0
2013-02-13 12:30:00,31.72,31.76,31.72,31.76,12000.0,30.7333,30.7721,30.7333,30.7721,12000.0
2013-02-13 13:00:00,31.74,31.8,31.72,31.8,11100.0,30.7527,30.8109,30.7333,30.8109,11100.0
2013-02-13 13:30:00,31.81,31.83,31.7,31.7,45900.0,30.8205,30.8399,30.714,30.714,45900.0
2013-02-13 14:00:00,31.72,31.73,31.65,31.69,39000.0,30.7333,30.743,30.6655,30.7043,39000.0
2013-02-13 14:30:00,31.66,31.69,31.62,31.63,115800.0,30.6752,30.7043,30.6365,30.6461,115800.0
2013-02-13 15:00:00,31.63,31.69,31.63,31.68,45900.0,30.6461,30.7043,30.6461,30.6946,45900.0
2013-02-13 15:30:00,31.68,31.79,31.66,31.78,120900.0,30.6946,30.8012,30.6752,30.7915,120900.0
2013-02-14 09:30:00,31.7,31.7,31.5,31.63,121500.0,30.714,30.714,30.5202,30.6461,121500.0
2013-02-14 10:00:00,31.63,31.67,31.51,31.51,243000.0,30.6461,30.6849,30.5299,30.5299,243000.0
2013-02-14 10:30:00,31.51,31.63,31.51,31.57,39600.0,30.5299,30.6461,30.5299,30.588,39600.0
2013-02-14 11:00:00,31.59,31.68,31.54,31.65,25800.0,30.6074,30.6946,30.5589,30.6655,25800.0
2013-02-14 11:30:00,31.66,31.71,31.65,31.7,48300.0,30.6752,30.7237,30.6655,30.714,48300.0
2013-02-14 12:00:00,31.69,31.72,31.69,31.72,33600.0,30.7043,30.7333,30.7043,30.7333,33600.0
2013-02-14 12:30:00,31.72,31.81,31.72,31.81,46800.0,30.7333,30.8205,30.7333,30.8205,46800.0
2013-02-14 13:00:00,31.8,31.81,31.76,31.77,13500.0,30.8109,30.8205,30.7721,30.7818,13500.0
2013-02-14 13:30:00,31.78,31.85,31.78,31.81,20400.0,30.7915,30.8593,30.7915,30.8205,20400.0
2013-02-14 14:00:00,31.81,31.81,31.76,31.79,20400.0,30.8205,30.8205,30.7721,30.8012,20400.0
2013-02-14 14:30:00,31.77,31.8,31.75,31.79,33600.0,30.7818,30.8109,30.7624,30.8012,33600.0
2013-02-14 15:00:00,31.8,31.82,31.74,31.78,52200.0,30.8109,30.8302,30.7527,30.7915,52200.0
2013-02-14 15:30:00,31.78,31.8,31.71,31.72,162300.0,30.7915,30.8109,30.7237,30.7333,162300.0
2013-02-15 09:30:00,31.8,31.8,31.5,31.72,48300.0,30.8109,30.8109,30.5202,30.7333,48300.0
2013-02-15 10:00:00,31.7,31.73,31.67,31.69,38100.0,30.714,30.743,30.6849,30.7043,38100.0
2013-02-15 10:30:00,31.67,31.72,31.66,31.7,55800.0,30.6849,30.7333,30.6752,30.714,55800.0
2013-02-15 11:00:00,31.72,31.78,31.72,31.75,24900.0,30.7333,30.7915,30.7333,30.7624,24900.0
2013-02-15 11:30:00,31.72,31.79,31.72,31.79,61800.0,30.7333,30.8012,30.7333,30.8012,61800.0
2013-02-15 12:00:00,31.8,31.82,31.78,31.81,11100.0,30.8109,30.8302,30.7915,30.8205,11100.0
2013-02-15 12:30:00,31.83,31.91,31.83,31.89,30000.0,30.8399,30.9174,30.8399,30.8981,30000.0
2013-02-15 13:00:00,31.89,31.92,31.89,31.89,18000.0,30.8981,30.9271,30.8981,30.8981,18000.0
2013-02-15 13:30:00,31.91,31.91,31.89,31.91,13500.0,30.9174,30.9174,30.8981,30.9174,13500.0
2013-02-15 14:00:00,31.91,31.93,31.72,31.72,52800.0,30.9174,30.9368,30.7333,30.7333,52800.0
2013-02-15 14:30:00,31.74,31.79,31.7,31.72,35700.0,30.7527,30.8012,30.714,30.7333,35700.0
2013-02-15 15:00:00,31.72,31.78,31.69,31.78,57300.0,30.7333,30.7915,30.7043,30.7915,57300.0
2013-02-15 15:30:00,31.78,31.85,31.78,31.8,62100.0,30.7915,30.8593,30.7915,30.8109,62100.0
2013-02-19 09:30:00,31.83,31.96,31.82,31.87,66300.0,30.8399,30.9659,30.8302,30.8787,66300.0
2013-02-19 10:00:00,31.86,31.87,31.74,31.85,46800.0,30.869,30.8787,30.7527,30.8593,46800.0
2013-02-19 10:30:00,31.88,31.89,31.82,31.84,18300.0,30.8884,30.8981,30.8302,30.8496,18300.0
2013-02-19 11:00:00,31.84,31.89,31.82,31.89,21900.0,30.8496,30.8981,30.8302,30.8981,21900.0
2013-02-19 11:30:00,31.9,31.9,31.82,31.82,15000.0,30.9077,30.9077,30.8302,30.8302,15000.0
2013-02-19 12:00:00,31.82,31.82,31.74,31.79,37800.0,30.8302,30.8302,30.7527,30.8012,37800.0
2013-02-19 12:30:00,31.77,31.83,31.77,31.81,13200.0,30.7818,30.8399,30.7818,30.8205,13200.0
2013-02-19 13:00:00,31.81,31.81,31.79,31.79,15300.0,30.8205,30.8205,30.8012,30.8012,15300.0
2013-02-19 13:30:00,31.79,31.84,31.79,31.84,18000.0,30.8012,30.8496,30.8012,30.8496,18000.0
2013-02-19 14:00:00,31.84,31.92,31.84,31.92,20100.0,30.8496,30.9271,30.8496,30.9271,20100.0
2013-02-19 14:30:00,31.92,31.98,31.92,31.97,28500.0,30.9271,30.9853,30.9271,30.9756,28500.0
2013-02-19 15:00:00,31.96,32.01,31.96,32.01,20700.0,30.9659,31.0143,30.9659,31.0143,20700.0
2013-02-19 15:30:00,32.02,32.11,31.99,32.09,197400.0,31.024,31.1112,30.9949,31.0918,197400.0
2013-02-20 09:30:00,32.1,32.24,32.1,32.23,16800.0,31.1015,31.2372,31.1015,31.2275,16800.0
2013-02-20 10:00:00,32.22,32.24,32.13,32.2,12900.0,31.2178,31.2372,31.1306,31.1984,12900.0
2013-02-20 10:30:00,32.2,32.28,32.18,32.25,39600.0,31.1984,31.2759,31.179,31.2469,39600.0
2013-02-20 11:00:00,32.24,32.26,32.22,32.25,4800.0,31.2372,31.2565,31.2178,31.2469,4800.0
2013-02-20 11:30:00,32.25,32.25,32.09,32.1,57900.0,31.2469,31.2469,31.0918,31.1015,57900.0
2013-02-20 12:00:00,32.1,32.18,32.07,32.15,7800.0,31.1015,31.179,31.0725,31.15,7800.0
2013-02-20 12:30:00,32.14,32.17,32.12,32.12,2100.0,31.1403,31.1693,31.1209,31.1209,2100.0
2013-02-20 13:00:00,32.1,32.11,32.07,32.07,9300.0,31.1015,31.1112,31.0725,31.0725,9300.0
2013-02-20 13:30:00,32.04,32.05,32.03,32.05,65700.0,31.0434,31.0531,31.0337,31.0531,65700.0
2013-02-20 14:00:00,32.06,32.15,32.06,32.07,20700.0,31.0628,31.15,31.0628,31.0725,20700.0
2013-02-20 14:30:00,32.09,32.12,32.01,32.03,23700.0,31.0918,31.1209,31.0143,31.0337,23700.0
2013-02-20 15:00:00,32.02,32.02,31.9,31.91,8100.0,31.024,31.024,30.9077,30.9174,8100.0
2013-02-20 15:30:00,31.87,31.92,31.8,31.82,28800.0,30.8787,30.9271,30.8109,30.8302,28800.0
2013-02-21 09:30:00,31.74,31.77,31.42,31.49,192600.0,30.7527,30.7818,30.4427,30.5105,192600.0
2013-02-21 10:00:00,31.48,31.6,31.4,31.59,27000.0,30.5008,30.6171,30.4233,30.6074,27000.0
2013-02-21 10:30:00,31.54,31.62,31.52,31.62,11100.0,30.5589,30.6365,30.5396,30.6365,11100.0
2013-02-21 11:00:00,31.63,31.63,31.51,31.52,9900.0,30.6461,30.6461,30.5299,30.5396,9900.0
2013-02-21 11:30:00,31.49,31.52,31.45,31.45,60300.0,30.5105,30.5396,30.4717,30.4717,60300.0
2013-02-21 12:00:00,31.45,31.45,31.31,31.32,56100.0,30.4717,30.4717,30.3361,30.3458,56100.0
2013-02-21 12:30:00,31.3,31.31,31.25,31.31,26400.0,30.3264,30.3361,30.278,30.3361,26400.0
2013-02-21 13:00:00,31.32,31.35,31.27,31.29,15300.0,30.3458,30.3748,30.2973,30.3167,15300.0
2013-02-21 13:30:00,31.29,31.31,31.24,31.31,20100.0,30.3167,30.3361,30.2683,30.3361,20100.0
2013-02-21 14:00:00,31.27,31.28,31.21,31.25,22200.0,30.2973,30.307,30.2392,30.278,22200.0
2013-02-21 14:30:00,31.27,31.32,31.25,31.32,16800.0,30.2973,30.3458,30.278,30.3458,16800.0
2013-02-21 15:00:00,31.33,31.52,31.3,31.52,13500.0,30.3555,30.5396,30.3264,30.5396,13500.0
2013-02-21 15:30:00,31.51,31.51,31.39,31.4,85500.0,30.5299,30.5299,30.4136,30.4233,85500.0
2013-02-22 09:30:00,31.51,31.67,31.51,31.62,9300.0,30.5299,30.6849,30.5299,30.6365,9300.0
2013-02-22 10:00:00,31.63,31.8,31.61,31.73,9600.0,30.6461,30.8109,30.6268,30.743,9600.0
2013-02-22 10:30:00,31.71,31.75,31.7,31.72,22500.0,30.7237,30.7624,30.714,30.7333,22500.0
2013-02-22 11:00:00,31.7,31.72,31.6,31.61,9000.0,30.714,30.7333,30.6171,30.6268,9000.0
2013-02-22 11:30:00,31.61,31.69,31.61,31.69,3300.0,30.6268,30.7043,30.6268,30.7043,3300.0
2013-02-22 12:00:00,31.66,31.7,31.66,31.68,4800.0,30.6752,30.714,30.6752,30.6946,4800.0
2013-02-22 12:30:00,31.67,31.77,31.67,31.76,12000.0,30.6849,30.7818,30.6849,30.7721,12000.0
2013-02-22 13:00:00,31.75,31.75,31.67,31.67,12300.0,30.7624,30.7624,30.6849,30.6849,12300.0
2013-02-22 13:30:00,31.67,31.7,31.67,31.68,13200.0,30.6849,30.714,30.6849,30.6946,13200.0
2013-02-22 14:00:00,31.65,31.71,31.65,31.69,6000.0,30.6655,30.7237,30.6655,30.7043,6000.0
2013-02-22 14:30:00,31.7,31.74,31.7,31.73,3900.0,30.714,30.7527,30.714,30.743,3900.0
2013-02-22 15:00:00,31.73,31.73,31.71,31.73,23700.0,30.743,30.743,30.7237,30.743,23700.0
2013-02-22 15:30:00,31.75,31.87,31.74,31.87,44100.0,30.7624,30.8787,30.7527,30.8787,44100.0
2013-02-25 09:30:00,31.43,31.43,31.17,31.33,79800.0,30.4524,30.4524,30.2004,30.3555,79800.0
2013-02-25 10:00:00,31.3,31.3,31.11,31.11,45000.0,30.3264,30.3264,30.1423,30.1423,45000.0
2013-02-25 10:30:00,31.13,31.27,31.13,31.16,22200.0,30.1617,30.2973,30.1617,30.1908,22200.0
2013-02-25 11:00:00,31.19,31.33,31.19,31.32,22500.0,30.2198,30.3555,30.2198,30.3458,22500.0
2013-02-25 11:30:00,31.31,31.32,31.15,31.18,13200.0,30.3361,30.3458,30.1811,30.2101,13200.0
2013-02-25 12:00:00,31.15,31.17,31.1,31.13,9000.0,30.1811,30.2004,30.1326,30.1617,9000.0
2013-02-25 12:30:00,31.1,31.18,31.08,31.15,29400.0,30.1326,30.2101,30.1132,30.1811,29400.0
2013-02-25 13:00:00,31.19,31.19,31.19,31.19,2100.0,30.2198,30.2198,30.2198,30.2198,2100.0
2013-02-25 13:30:00,31.16,31.17,31.08,31.08,9000.0,30.1908,30.2004,30.1132,30.1132,9000.0
2013-02-25 14:00:00,31.07,31.15,31.06,31.12,29700.0,30.1036,30.1811,30.0939,30.152,29700.0
2013-02-25 14:30:00,31.13,31.17,31.06,31.11,143100.0,30.1617,30.2004,30.0939,30.1423,143100.0
2013-02-25 15:00:00,31.06,31.07,30.95,30.97,34800.0,30.0939,30.1036,29.9873,30.0067,34800.0
2013-02-25 15:30:00,30.96,30.96,30.65,30.65,200400.0,29.997,29.997,29.6966,29.6966,200400.0
2013-02-26 09:30:00,30.8,30.81,30.57,30.6,23400.0,29.842,29.8516,29.6191,29.6482,23400.0
2013-02-26 10:00:00,30.77,30.91,30.59,30.64,39300.0,29.8129,29.9485,29.6385,29.6869,39300.0
2013-02-26 10:30:00,30.55,30.69,30.5,30.66,33600.0,29.5997,29.7354,29.5513,29.7063,33600.0
2013-02-26 11:00:00,30.67,30.67,30.49,30.49,35700.0,29.716,29.716,29.5416,29.5416,35700.0
2013-02-26 11:30:00,30.49,30.53,30.42,30.42,56400.0,29.5416,29.5804,29.4738,29.4738,56400.0
2013-02-26 12:00:00,30.42,30.48,30.38,30.48,15000.0,29.4738,29.5319,29.435,29.5319,15000.0
2013-02-26 12:30:00,30.48,30.6,30.48,30.54,8700.0,29.5319,29.6482,29.5319,29.59,8700.0
2013-02-26 13:00:00,30.55,30.59,30.5,30.53,19800.0,29.5997,29.6385,29.5513,29.5804,19800.0
2013-02-26 13:30:00,30.53,30.66,30.53,30.64,16500.0,29.5804,29.7063,29.5804,29.6869,16500.0
2013-02-26 14:00:00,30.6,30.66,30.58,30.64,19800.0,29.6482,29.7063,29.6288,29.6869,19800.0
2013-02-26 14:30:00,30.66,30.69,30.61,30.62,32700.0,29.7063,29.7354,29.6579,29.6676,32700.0
2013-02-26 15:00:00,30.62,30.63,30.55,30.58,49800.0,29.6676,29.6772,29.5997,29.6288,49800.0
2013-02-26 15:30:00,30.58,30.67,30.57,30.64,39000.0,29.6288,29.716,29.6191,29.6869,39000.0
2013-02-27 09:30:00,30.66,30.84,30.65,30.82,20400.0,29.7063,29.8807,29.6966,29.8613,20400.0
2013-02-27 10:00:00,30.81,30.99,30.81,30.97,36900.0,29.8516,30.026,29.8516,30.0067,36900.0
2013-02-27 10:30:00,30.96,31.08,30.96,31.0,27600.0,29.997,30.1132,29.997,30.0357,27600.0
2013-02-27 11:00:00,30.99,31.07,30.99,31.0,172500.0,30.026,30.1036,30.026,30.0357,172500.0
2013-02-27 11:30:00,30.97,31.04,30.95,31.03,55200.0,30.0067,30.0745,29.9873,30.0648,55200.0
2013-02-27 12:00:00,31.04,31.08,31.02,31.07,10500.0,30.0745,30.1132,30.0551,30.1036,10500.0
2013-02-27 12:30:00,31.07,31.12,31.02,31.05,134700.0,30.1036,30.152,30.0551,30.0842,134700.0
2013-02-27 13:00:00,31.02,31.06,31.0,31.01,19500.0,30.0551,30.0939,30.0357,30.0454,19500.0
2013-02-27 13:30:00,31.04,31.11,31.03,31.07,20400.0,30.0745,30.1423,30.0648,30.1036,20400.0
2013-02-27 14:00:00,31.12,31.23,31.12,31.2,19200.0,30.152,30.2586,30.152,30.2295,19200.0
2013-02-27 14:30:00,31.19,31.25,31.15,31.25,17700.0,30.2198,30.278,30.1811,30.278,17700.0
2013-02-27 15:00:00,31.23,31.25,31.19,31.22,33300.0,30.2586,30.278,30.2198,30.2489,33300.0
2013-02-27 15:30:00,31.24,31.27,31.08,31.08,30300.0,30.2683,30.2973,30.1132,30.1132,30300.0
2013-02-28 09:30:00,31.05,31.36,31.05,31.29,24600.0,30.0842,30.3845,30.0842,30.3167,24600.0
2013-02-28 10:00:00,31.3,31.32,31.2,31.27,19800.0,30.3264,30.3458,30.2295,30.2973,19800.0
2013-02-28 10:30:00,31.25,31.27,31.14,31.14,27000.0,30.278,30.2973,30.1714,30.1714,27000.0
2013-02-28 11:00:00,31.13,31.22,31.13,31.19,6000.0,30.1617,30.2489,30.1617,30.2198,6000.0
2013-02-28 11:30:00,31.18,31.18,31.13,31.15,2100.0,30.2101,30.2101,30.1617,30.1811,2100.0
2013-02-28 12:00:00,31.16,31.21,31.15,31.21,8700.0,30.1908,30.2392,30.1811,30.2392,8700.0
2013-02-28 12:30:00,31.21,31.3,31.21,31.28,7800.0,30.2392,30.3264,30.2392,30.307,7800.0
2013-02-28 13:00:00,31.3,31.39,31.3,31.39,11400.0,30.3264,30.4136,30.3264,30.4136,11400.0
2013-02-28 13:30:00,31.39,31.42,31.34,31.42,3600.0,30.4136,30.4427,30.3652,30.4427,3600.0
2013-02-28 14:00:00,31.41,31.46,31.41,31.46,6300.0,30.433,30.4814,30.433,30.4814,6300.0
2013-02-28 14:30:00,31.44,31.46,31.41,31.46,7500.0,30.462,30.4814,30.433,30.4814,7500.0
2013-02-28 15:00:00,31.43,31.43,31.31,31.4,23100.0,30.4524,30.4524,30.3361,30.4233,23100.0
2013-02-28 15:30:00,31.39,31.41,31.32,31.32,75000.0,30.4136,30.433,30.3458,30.3458,75000.0
2013-03-01 09:30:00,31.2,31.32,30.96,31.19,33900.0,30.2295,30.3458,29.997,30.2198,33900.0
2013-03-01 10:00:00,31.24,31.27,31.06,31.1,33300.0,30.2683,30.2973,30.0939,30.1326,33300.0
2013-03-01 10:30:00,31.17,31.31,31.17,31.31,10200.0,30.2004,30.3361,30.2004,30.3361,10200.0
2013-03-01 11:00:00,31.38,31.4,31.29,31.36,9600.0,30.4039,30.4233,30.3167,30.3845,9600.0
2013-03-01 11:30:00,31.34,31.35,31.24,31.33,17400.0,30.3652,30.3748,30.2683,30.3555,17400.0
2013-03-01 12:00:00,31.33,31.46,31.33,31.46,34800.0,30.3555,30.4814,30.3555,30.4814,34800.0
2013-03-01 12:30:00,31.46,31.46,31.44,31.46,10200.0,30.4814,30.4814,30.462,30.4814,10200.0
2013-03-01 13:00:00,31.46,31.49,31.43,31.45,27600.0,30.4814,30.5105,30.4524,30.4717,27600.0
2013-03-01 13:30:00,31.45,31.46,31.41,31.46,45600.0,30.4717,30.4814,30.433,30.4814,45600.0
2013-03-01 14:00:00,31.46,31.59,31.46,31.53,37200.0,30.4814,30.6074,30.4814,30.5492,37200.0
2013-03-01 14:30:00,31.55,31.65,31.53,31.58,79800.0,30.5686,30.6655,30.5492,30.5977,79800.0
2013-03-01 15:00:00,31.59,31.65,31.56,31.65,24000.0,30.6074,30.6655,30.5783,30.6655,24000.0
2013-03-01 15:30:00,31.65,31.74,31.63,31.68,93300.0,30.6655,30.7527,30.6461,30.6946,93300.0
2013-03-04 09:30:00,31.56,31.75,31.56,31.7,74400.0,30.5783,30.7624,30.5783,30.714,74400.0
2013-03-04 10:00:00,31.7,31.81,31.68,31.71,44400.0,30.714,30.8205,30.6946,30.7237,44400.0
2013-03-04 10:30:00,31.73,31.81,31.68,31.73,62400.0,30.743,30.8205,30.6946,30.743,62400.0
2013-03-04 11:00:00,31.72,31.82,31.69,31.81,55200.0,30.7333,30.8302,30.7043,30.8205,55200.0
2013-03-04 11:30:00,31.82,31.85,31.81,31.82,27900.0,30.8302,30.8593,30.8205,30.8302,27900.0
2013-03-04 12:00:00,31.86,31.86,31.71,31.71,24000.0,30.869,30.869,30.7237,30.7237,24000.0
2013-03-04 12:30:00,31.66,31.69,31.63,31.68,22800.0,30.6752,30.7043,30.6461,30.6946,22800.0
2013-03-04 13:00:00,31.76,31.83,31.73,31.83,15300.0,30.7721,30.8399,30.743,30.8399,15300.0
2013-03-04 13:30:00,31.96,32.02,31.94,31.98,159600.0,30.9659,31.024,30.9465,30.9853,159600.0
2013-03-04 14:00:00,31.99,32.02,31.94,32.0,14400.0,30.9949,31.024,30.9465,31.0046,14400.0
2013-03-04 14:30:00,31.98,32.1,31.95,32.08,17100.0,30.9853,31.1015,30.9562,31.0821,17100.0
2013-03-04 15:00:00,32.08,32.11,32.03,32.03,26700.0,31.0821,31.1112,31.0337,31.0337,26700.0
2013-03-04 15:30:00,32.07,32.24,32.07,32.24,45300.0,31.0725,31.2372,31.0725,31.2372,45300.0
2013-03-05 09:30:00,32.38,32.64,32.37,32.64,75000.0,31.3728,31.6247,31.3631,31.6247,75000.0
2013-03-05 10:00:00,32.66,32.74,32.66,32.68,56400.0,31.6441,31.7216,31.6441,31.6635,56400.0
2013-03-05 10:30:00,32.71,32.83,32.65,32.68,70500.0,31.6925,31.8088,31.6344,31.6635,70500.0
2013-03-05 11:00:00,32.68,32.68,32.53,32.53,47700.0,31.6635,31.6635,31.5181,31.5181,47700.0
2013-03-05 11:30:00,32.54,32.61,32.5,32.55,54600.0,31.5278,31.5957,31.4891,31.5375,54600.0
2013-03-05 12:00:00,32.56,32.56,32.49,32.49,7200.0,31.5472,31.5472,31.4794,31.4794,7200.0
2013-03-05 12:30:00,32.47,32.55,32.47,32.55,12300.0,31.46,31.5375,31.46,31.5375,12300.0
2013-03-05 13:00:00,32.55,32.62,32.53,32.6,17100.0,31.5375,31.6053,31.5181,31.586,17100.0
2013-03-05 13:30:00,32.59,32.6,32.54,32.54,9300.0,31.5763,31.586,31.5278,31.5278,9300.0
2013-03-05 14:00:00,32.56,32.61,32.48,32.48,21300.0,31.5472,31.5957,31.4697,31.4697,21300.0
2013-03-05 14:30:00,32.51,32.52,32.43,32.47,9900.0,31.4988,31.5085,31.4213,31.46,9900.0
2013-03-05 15:00:00,32.45,32.51,32.43,32.51,16800.0,31.4406,31.4988,31.4213,31.4988,16800.0
2013-03-05 15:30:00,32.55,32.67,32.53,32.67,46500.0,31.5375,31.6538,31.5181,31.6538,46500.0
2013-03-06 09:30:00,32.74,32.92,32.73,32.91,26400.0,31.7216,31.896,31.7119,31.8863,26400.0
2013-03-06 10:00:00,32.96,32.96,32.83,32.86,85500.0,31.9348,31.9348,31.8088,31.8379,85500.0
2013-03-06 10:30:00,32.85,32.86,32.73,32.73,21900.0,31.8282,31.8379,31.7119,31.7119,21900.0
2013-03-06 11:00:00,32.73,32.85,32.73,32.84,29100.0,31.7119,31.8282,31.7119,31.8185,29100.0
2013-03-06 11:30:00,32.85,32.96,32.85,32.92,12600.0,31.8282,31.9348,31.8282,31.896,12600.0
2013-03-06 12:00:00,32.92,32.92,32.81,32.82,12900.0,31.896,31.896,31.7894,31.7991,12900.0
2013-03-06 12:30:00,32.8,32.92,32.8,32.87,56100.0,31.7797,31.896,31.7797,31.8476,56100.0
2013-03-06 13:00:00,32.85,32.91,32.85,32.89,14400.0,31.8282,31.8863,31.8282,31.8669,14400.0
2013-03-06 13:30:00,32.9,32.94,32.89,32.93,18000.0,31.8766,31.9154,31.8669,31.9057,18000.0
2013-03-06 14:00:00,32.94,32.98,32.93,32.96,25200.0,31.9154,31.9541,31.9057,31.9348,25200.0
2013-03-06 14:30:00,32.96,32.99,32.92,32.93,430200.0,31.9348,31.9638,31.896,31.9057,430200.0
2013-03-06 15:00:00,32.93,32.93,32.85,32.9,168600.0,31.9057,31.9057,31.8282,31.8766,168600.0
2013-03-06 15:30:00,32.91,32.95,32.87,32.93,45900.0,31.8863,31.9251,31.8476,31.9057,45900.0
2013-03-07 09:30:00,32.95,32.96,32.83,32.91,103800.0,31.9251,31.9348,31.8088,31.8863,103800.0
2013-03-07 10:00:00,32.91,33.03,32.89,33.01,52800.0,31.8863,32.0026,31.8669,31.9832,52800.0
2013-03-07 10:30:00,33.03,33.09,33.02,33.05,31500.0,32.0026,32.0607,31.9929,32.022,31500.0
2013-03-07 11:00:00,33.04,33.04,32.93,32.96,9600.0,32.0123,32.0123,31.9057,31.9348,9600.0
2013-03-07 11:30:00,32.96,33.01,32.95,33.0,5400.0,31.9348,31.9832,31.9251,31.9735,5400.0
2013-03-07 12:00:00,32.97,32.99,32.95,32.99,2700.0,31.9445,31.9638,31.9251,31.9638,2700.0
2013-03-07 12:30:00,33.0,33.06,32.98,33.06,2700.0,31.9735,32.0317,31.9541,32.0317,2700.0
2013-03-07 13:00:00,33.08,33.08,33.04,33.04,1500.0,32.051,32.051,32.0123,32.0123,1500.0
2013-03-07 13:30:00,33.02,33.06,33.0,33.05,3900.0,31.9929,32.0317,31.9735,32.022,3900.0
2013-03-07 14:00:00,33.05,33.05,33.0,33.03,6600.0,32.022,32.022,31.9735,32.0026,6600.0
2013-03-07 14:30:00,33.06,33.09,33.03,33.07,6900.0,32.0317,32.0607,32.0026,32.0413,6900.0
2013-03-07 15:00:00,33.08,33.16,33.05,33.08,856500.0,32.051,32.1285,32.022,32.051,856500.0
2013-03-07 15:30:00,33.09,33.17,33.05,33.16,879300.0,32.0607,32.1382,32.022,32.1285,879300.0
2013-03-08 09:30:00,33.28,33.38,32.81,33.2,933600.0,32.2448,32.3417,31.7894,32.1673,933600.0
2013-03-08 10:00:00,33.19,33.19,33.08,33.17,27300.0,32.1576,32.1576,32.051,32.1382,27300.0
2013-03-08 10:30:00,33.19,33.22,33.15,33.22,23400.0,32.1576,32.1867,32.1189,32.1867,23400.0
2013-03-08 11:00:00,33.22,33.36,33.17,33.34,75600.0,32.1867,32.3223,32.1382,32.3029,75600.0
2013-03-08 11:30:00,33.33,33.36,33.3,33.33,424200.0,32.2933,32.3223,32.2642,32.2933,424200.0
2013-03-08 12:00:00,33.33,33.37,33.33,33.35,26400.0,32.2933,32.332,32.2933,32.3126,26400.0
2013-03-08 12:30:00,33.34,33.34,33.3,33.34,7200.0,32.3029,32.3029,32.2642,32.3029,7200.0
2013-03-08 13:00:00,33.36,33.42,33.35,33.39,7200.0,32.3223,32.3805,32.3126,32.3514,7200.0
2013-03-08 13:30:00,33.39,33.41,33.36,33.36,152100.0,32.3514,32.3708,32.3223,32.3223,152100.0
2013-03-08 14:00:00,33.36,33.39,33.34,33.39,18900.0,32.3223,32.3514,32.3029,32.3514,18900.0
2013-03-08 14:30:00,33.37,33.4,33.33,33.39,118500.0,32.332,32.3611,32.2933,32.3514,118500.0
2013-03-08 15:00:00,33.4,33.44,33.39,33.4,6600.0,32.3611,32.3998,32.3514,32.3611,6600.0
2013-03-08 15:30:00,33.39,33.41,33.37,33.39,19500.0,32.3514,32.3708,32.332,32.3514,19500.0
2013-03-11 09:30:00,33.21,33.44,33.21,33.39,24300.0,32.177,32.3998,32.177,32.3514,24300.0
2013-03-11 10:00:00,33.41,33.43,33.34,33.34,6600.0,32.3708,32.3901,32.3029,32.3029,6600.0
2013-03-11 10:30:00,33.31,33.43,33.31,33.41,16800.0,32.2739,32.3901,32.2739,32.3708,16800.0
2013-03-11 11:00:00,33.41,33.41,33.36,33.38,7500.0,32.3708,32.3708,32.3223,32.3417,7500.0
2013-03-11 11:30:00,33.39,33.42,33.38,33.42,18000.0,32.3514,32.3805,32.3417,32.3805,18000.0
2013-03-11 12:00:00,33.41,33.42,33.3,33.34,145800.0,32.3708,32.3805,32.2642,32.3029,145800.0
2013-03-11 12:30:00,33.34,33.36,33.31,33.36,7200.0,32.3029,32.3223,32.2739,32.3223,7200.0
2013-03-11 13:00:00,33.36,33.36,33.32,33.34,1500.0,32.3223,32.3223,32.2836,32.3029,1500.0
2013-03-11 13:30:00,33.35,33.35,33.32,33.34,4500.0,32.3126,32.3126,32.2836,32.3029,4500.0
2013-03-11 14:00:00,33.31,33.37,33.31,33.34,9900.0,32.2739,32.332,32.2739,32.3029,9900.0
2013-03-11 14:30:00,33.33,33.39,33.33,33.39,9300.0,32.2933,32.3514,32.2933,32.3514,9300.0
2013-03-11 15:00:00,33.39,33.4,33.37,33.38,93300.0,32.3514,32.3611,32.332,32.3417,93300.0
2013-03-11 15:30:00,33.38,33.43,33.35,33.41,12000.0,32.3417,32.3901,32.3126,32.3708,12000.0
2013-03-12 09:30:00,33.42,33.42,33.31,33.33,45300.0,32.3805,32.3805,32.2739,32.2933,45300.0
2013-03-12 10:00:00,33.33,33.35,33.32,33.32,75300.0,32.2933,32.3126,32.2836,32.2836,75300.0
2013-03-12 10:30:00,33.31,33.33,33.26,33.33,67800.0,32.2739,32.2933,32.2254,32.2933,67800.0
2013-03-12 11:00:00,33.31,33.31,33.24,33.24,140400.0,32.2739,32.2739,32.2061,32.2061,140400.0
2013-03-12 11:30:00,33.24,33.32,33.24,33.3,60300.0,32.2061,32.2836,32.2061,32.2642,60300.0
2013-03-12 12:00:00,33.32,33.4,33.3,33.38,57000.0,32.2836,32.3611,32.2642,32.3417,57000.0
2013-03-12 12:30:00,33.42,33.5,33.42,33.5,20100.0,32.3805,32.458,32.3805,32.458,20100.0
2013-03-12 13:00:00,33.47,33.49,33.46,33.46,3900.0,32.4289,32.4483,32.4192,32.4192,3900.0
2013-03-12 13:30:00,33.47,33.48,33.43,33.43,14700.0,32.4289,32.4386,32.3901,32.3901,14700.0
2013-03-12 14:00:00,33.45,33.46,33.35,33.37,5400.0,32.4095,32.4192,32.3126,32.332,5400.0
2013-03-12 14:30:00,33.39,33.46,33.38,33.45,8400.0,32.3514,32.4192,32.3417,32.4095,8400.0
2013-03-12 15:00:00,33.45,33.51,33.43,33.51,9300.0,32.4095,32.4677,32.3901,32.4677,9300.0
2013-03-12 15:30:00,33.53,33.54,33.5,33.52,16500.0,32.487,32.4967,32.458,32.4773,16500.0
2013-03-13 09:30:00,33.23,33.28,33.01,33.07,63300.0,32.1964,32.2448,31.9832,32.0413,63300.0
2013-03-13 10:00:00,33.08,33.12,33.03,33.11,22500.0,32.051,32.0898,32.0026,32.0801,22500.0
2013-03-13 10:30:00,33.15,33.21,33.12,33.18,46200.0,32.1189,32.177,32.0898,32.1479,46200.0
2013-03-13 11:00:00,33.17,33.19,33.17,33.18,2700.0,32.1382,32.1576,32.1382,32.1479,2700.0
2013-03-13 11:30:00,33.17,33.19,33.15,33.15,5100.0,32.1382,32.1576,32.1189,32.1189,5100.0
2013-03-13 12:00:00,33.17,33.23,33.15,33.23,187200.0,32.1382,32.1964,32.1189,32.1964,187200.0
2013-03-13 12:30:00,33.23,33.31,33.21,33.29,89700.0,32.1964,32.2739,32.177,32.2545,89700.0
2013-03-13 13:00:00,33.28,33.31,33.24,33.24,54300.0,32.2448,32.2739,32.2061,32.2061,54300.0
2013-03-13 13:30:00,33.24,33.27,33.22,33.24,35100.0,32.2061,32.2351,32.1867,32.2061,35100.0
2013-03-13 14:00:00,33.24,33.24,33.15,33.16,75900.0,32.2061,32.2061,32.1189,32.1285,75900.0
2013-03-13 14:30:00,33.16,33.17,33.15,33.15,36300.0,32.1285,32.1382,32.1189,32.1189,36300.0
2013-03-13 15:00:00,33.15,33.16,33.09,33.12,41100.0,32.1189,32.1285,32.0607,32.0898,41100.0
2013-03-13 15:30:00,33.13,33.16,33.12,33.12,73200.0,32.0995,32.1285,32.0898,32.0898,73200.0
2013-03-14 09:30:00,33.28,33.37,33.14,33.2,44100.0,32.2448,32.332,32.1092,32.1673,44100.0
2013-03-14 10:00:00,33.28,33.31,33.23,33.26,5400.0,32.2448,32.2739,32.1964,32.2254,5400.0
2013-03-14 10:30:00,33.36,33.36,33.36,33.36,300.0,32.3223,32.3223,32.3223,32.3223,300.0
2013-03-14 11:00:00,33.35,33.37,33.33,33.37,2700.0,32.3126,32.332,32.2933,32.332,2700.0
2013-03-14 11:30:00,33.37,33.37,33.35,33.36,1800.0,32.332,32.332,32.3126,32.3223,1800.0
2013-03-14 12:00:00,33.36,33.39,33.36,33.39,900.0,32.3223,32.3514,32.3223,32.3514,900.0
2013-03-14 12:30:00,33.42,33.43,33.4,33.4,6600.0,32.3805,32.3901,32.3611,32.3611,6600.0
2013-03-14 13:00:00,33.43,33.46,33.42,33.43,8100.0,32.3901,32.4192,32.3805,32.3901,8100.0
2013-03-14 13:30:00,33.41,33.46,33.41,33.44,23100.0,32.3708,32.4192,32.3708,32.3998,23100.0
2013-03-14 14:00:00,33.46,33.46,33.44,33.45,18000.0,32.4192,32.4192,32.3998,32.4095,18000.0
2013-03-14 14:30:00,33.45,33.49,33.45,33.48,16800.0,32.4095,32.4483,32.4095,32.4386,16800.0
2013-03-14 15:00:00,33.46,33.48,33.45,33.46,8400.0,32.4192,32.4386,32.4095,32.4192,8400.0
2013-03-14 15:30:00,33.48,33.51,33.47,33.49,60300.0,32.4386,32.4677,32.4289,32.4483,60300.0
2013-03-15 09:30:00,33.53,33.58,33.31,33.31,52200.0,32.5013,32.5498,32.2881,32.2881,52200.0
2013-03-15 10:00:00,33.29,33.3,33.24,33.27,47100.0,32.2687,32.2784,32.2202,32.2493,47100.0
2013-03-15 10:30:00,33.28,33.32,33.2,33.22,54300.0,32.259,32.2978,32.1815,32.2009,54300.0
2013-03-15 11:00:00,33.22,33.35,33.21,33.35,97200.0,32.2009,32.3269,32.1912,32.3269,97200.0
2013-03-15 11:30:00,33.32,33.34,33.3,33.32,12900.0,32.2978,32.3172,32.2784,32.2978,12900.0
2013-03-15 12:00:00,33.32,33.35,33.31,33.35,10800.0,32.2978,32.3269,32.2881,32.3269,10800.0
2013-03-15 12:30:00,33.33,33.36,33.32,33.35,13200.0,32.3075,32.3366,32.2978,32.3269,13200.0
2013-03-15 13:00:00,33.35,33.37,33.34,33.36,9900.0,32.3269,32.3463,32.3172,32.3366,9900.0
2013-03-15 13:30:00,33.36,33.37,33.35,33.36,4200.0,32.3366,32.3463,32.3269,32.3366,4200.0
2013-03-15 14:00:00,33.35,33.4,33.35,33.35,24900.0,32.3269,32.3753,32.3269,32.3269,24900.0
2013-03-15 14:30:00,33.36,33.36,33.27,33.3,12600.0,32.3366,32.3366,32.2493,32.2784,12600.0
2013-03-15 15:00:00,33.31,33.33,33.26,33.27,55500.0,32.2881,32.3075,32.2396,32.2493,55500.0
2013-03-15 15:30:00,33.27,33.31,33.25,33.31,217500.0,32.2493,32.2881,32.2299,32.2881,217500.0
2013-03-18 09:30:00,32.84,32.96,32.66,32.94,35700.0,31.8325,31.9488,31.658,31.9294,35700.0
2013-03-18 10:00:00,32.93,32.97,32.86,32.94,14700.0,31.9197,31.9585,31.8519,31.9294,14700.0
2013-03-18 10:30:00,32.91,32.95,32.89,32.92,36600.0,31.9004,31.9391,31.881,31.9101,36600.0
2013-03-18 11:00:00,32.93,33.03,32.93,33.01,5100.0,31.9197,32.0167,31.9197,31.9973,5100.0
2013-03-18 11:30:00,33.02,33.12,33.02,33.12,3900.0,32.007,32.1039,32.007,32.1039,3900.0
2013-03-18 12:00:00,33.14,33.21,33.14,33.2,125400.0,32.1233,32.1912,32.1233,32.1815,125400.0
2013-03-18 12:30:00,33.18,33.23,33.16,33.18,6000.0,32.1621,32.2105,32.1427,32.1621,6000.0
2013-03-18 13:00:00,33.17,33.19,33.11,33.11,1800.0,32.1524,32.1718,32.0942,32.0942,1800.0
2013-03-18 13:30:00,33.13,33.15,33.1,33.12,5700.0,32.1136,32.133,32.0845,32.1039,5700.0
2013-03-18 14:00:00,33.09,33.13,33.09,33.13,4500.0,32.0748,32.1136,32.0748,32.1136,4500.0
2013-03-18 14:30:00,33.1,33.16,33.05,33.08,19800.0,32.0845,32.1427,32.0361,32.0651,19800.0
2013-03-18 15:00:00,33.05,33.1,33.03,33.04,13500.0,32.0361,32.0845,32.0167,32.0264,13500.0
2013-03-18 15:30:00,32.99,32.99,32.92,32.97,18600.0,31.9779,31.9779,31.9101,31.9585,18600.0
2013-03-19 09:30:00,33.21,33.32,33.18,33.29,36000.0,32.1912,32.2978,32.1621,32.2687,36000.0
2013-03-19 10:00:00,33.32,33.32,33.25,33.28,4200.0,32.2978,32.2978,32.2299,32.259,4200.0
2013-03-19 10:30:00,33.17,33.17,33.07,33.1,6300.0,32.1524,32.1524,32.0555,32.0845,6300.0
2013-03-19 11:00:00,33.11,33.17,33.11,33.17,11700.0,32.0942,32.1524,32.0942,32.1524,11700.0
2013-03-19 11:30:00,33.17,33.19,32.96,32.96,39000.0,32.1524,32.1718,31.9488,31.9488,39000.0
2013-03-19 12:00:00,32.85,32.88,32.77,32.83,3000.0,31.8422,31.8713,31.7647,31.8228,3000.0
2013-03-19 12:30:00,32.83,32.83,32.76,32.76,5400.0,31.8228,31.8228,31.755,31.755,5400.0
2013-03-19 13:00:00,32.75,32.78,32.59,32.62,42900.0,31.7453,31.7744,31.5902,31.6193,42900.0
2013-03-19 13:30:00,32.62,32.69,32.52,32.68,57300.0,31.6193,31.6871,31.5223,31.6774,57300.0
2013-03-19 14:00:00,32.68,32.7,32.54,32.6,58200.0,31.6774,31.6968,31.5417,31.5999,58200.0
2013-03-19 14:30:00,32.61,32.69,32.58,32.61,36600.0,31.6096,31.6871,31.5805,31.6096,36600.0
2013-03-19 15:00:00,32.61,32.76,32.58,32.73,72900.0,31.6096,31.755,31.5805,31.7259,72900.0
2013-03-19 15:30:00,32.7,32.78,32.66,32.75,52800.0,31.6968,31.7744,31.658,31.7453,52800.0
2013-03-20 09:30:00,32.91,33.05,32.91,33.05,11100.0,31.9004,32.0361,31.9004,32.0361,11100.0
2013-03-20 10:00:00,33.12,33.15,33.12,33.15,18600.0,32.1039,32.133,32.1039,32.133,18600.0
2013-03-20 10:30:00,33.15,33.15,33.0,33.02,18900.0,32.133,32.133,31.9876,32.007,18900.0
2013-03-20 11:00:00,33.04,33.05,33.0,33.05,9900.0,32.0264,32.0361,31.9876,32.0361,9900.0
2013-03-20 11:30:00,33.03,33.04,32.97,32.97,4800.0,32.0167,32.0264,31.9585,31.9585,4800.0
2013-03-20 12:00:00,32.93,32.98,32.92,32.98,27900.0,31.9197,31.9682,31.9101,31.9682,27900.0
2013-03-20 12:30:00,32.94,32.99,32.94,32.96,7200.0,31.9294,31.9779,31.9294,31.9488,7200.0
2013-03-20 13:00:00,32.95,32.97,32.95,32.97,1500.0,31.9391,31.9585,31.9391,31.9585,1500.0
2013-03-20 13:30:00,32.93,32.93,32.93,32.93,600.0,31.9197,31.9197,31.9197,31.9197,600.0
2013-03-20 14:00:00,32.98,33.04,32.97,33.04,128400.0,31.9682,32.0264,31.9585,32.0264,128400.0
2013-03-20 14:30:00,33.02,33.06,33.01,33.02,11400.0,32.007,32.0458,31.9973,32.007,11400.0
2013-03-20 15:00:00,33.02,33.02,32.96,32.97,3300.0,32.007,32.007,31.9488,31.9585,3300.0
2013-03-20 15:30:00,32.93,33.0,32.91,32.97,12900.0,31.9197,31.9876,31.9004,31.9585,12900.0
2013-03-21 09:30:00,32.93,33.06,32.93,33.05,16800.0,31.9197,32.0458,31.9197,32.0361,16800.0
2013-03-21 10:00:00,33.03,33.03,32.84,32.9,11400.0,32.0167,32.0167,31.8325,31.8907,11400.0
2013-03-21 10:30:00,32.93,32.93,32.89,32.9,7200.0,31.9197,31.9197,31.881,31.8907,7200.0
2013-03-21 11:00:00,32.9,32.93,32.9,32.93,14100.0,31.8907,31.9197,31.8907,31.9197,14100.0
2013-03-21 11:30:00,32.91,32.96,32.91,32.92,11700.0,31.9004,31.9488,31.9004,31.9101,11700.0
2013-03-21 12:00:00,32.91,32.92,32.84,32.84,13500.0,31.9004,31.9101,31.8325,31.8325,13500.0
2013-03-21 12:30:00,32.81,32.84,32.8,32.81,10800.0,31.8034,31.8325,31.7937,31.8034,10800.0
2013-03-21 13:00:00,32.81,32.84,32.73,32.73,17100.0,31.8034,31.8325,31.7259,31.7259,17100.0
2013-03-21 13:30:00,32.73,32.73,32.68,32.69,51900.0,31.7259,31.7259,31.6774,31.6871,51900.0
2013-03-21 14:00:00,32.67,32.67,32.51,32.63,21900.0,31.6677,31.6677,31.5126,31.629,21900.0
2013-03-21 14:30:00,32.64,32.72,32.63,32.71,15300.0,31.6386,31.7162,31.629,31.7065,15300.0
2013-03-21 15:00:00,32.71,32.72,32.64,32.68,14100.0,31.7065,31.7162,31.6386,31.6774,14100.0
2013-03-21 15:30:00,32.68,32.7,32.6,32.63,52500.0,31.6774,31.6968,31.5999,31.629,52500.0
2013-03-22 09:30:00,32.8,32.87,32.7,32.75,13500.0,31.7937,31.8616,31.6968,31.7453,13500.0
2013-03-22 10:00:00,32.77,32.8,32.74,32.74,6300.0,31.7647,31.7937,31.7356,31.7356,6300.0
2013-03-22 10:30:00,32.77,32.79,32.71,32.76,7200.0,31.7647,31.784,31.7065,31.755,7200.0
2013-03-22 11:00:00,32.76,32.78,32.68,32.69,91800.0,31.755,31.7744,31.6774,31.6871,91800.0
2013-03-22 11:30:00,32.71,32.71,32.62,32.64,8700.0,31.7065,31.7065,31.6193,31.6386,8700.0
2013-03-22 12:00:00,32.65,32.65,32.58,32.64,9000.0,31.6483,31.6483,31.5805,31.6386,9000.0
2013-03-22 12:30:00,32.66,32.7,32.62,32.7,79200.0,31.658,31.6968,31.6193,31.6968,79200.0
2013-03-22 13:00:00,32.68,32.72,32.66,32.72,6300.0,31.6774,31.7162,31.658,31.7162,6300.0
2013-03-22 13:30:00,32.69,32.75,32.67,32.72,7200.0,31.6871,31.7453,31.6677,31.7162,7200.0
2013-03-22 14:00:00,32.75,32.82,32.71,32.82,8100.0,31.7453,31.8131,31.7065,31.8131,8100.0
2013-03-22 14:30:00,32.82,32.86,32.78,32.8,36000.0,31.8131,31.8519,31.7744,31.7937,36000.0
2013-03-22 15:00:00,32.81,32.86,32.81,32.84,110700.0,31.8034,31.8519,31.8034,31.8325,110700.0
2013-03-22 15:30:00,32.84,32.91,32.83,32.88,36300.0,31.8325,31.9004,31.8228,31.8713,36300.0
2013-03-25 09:30:00,33.09,33.09,32.93,33.02,12000.0,32.0748,32.0748,31.9197,32.007,12000.0
2013-03-25 10:00:00,33.07,33.09,32.84,32.84,19200.0,32.0555,32.0748,31.8325,31.8325,19200.0
2013-03-25 10:30:00,32.84,32.87,32.71,32.74,111300.0,31.8325,31.8616,31.7065,31.7356,111300.0
2013-03-25 11:00:00,32.73,32.75,32.59,32.62,123000.0,31.7259,31.7453,31.5902,31.6193,123000.0
2013-03-25 11:30:00,32.62,32.66,32.6,32.64,17100.0,31.6193,31.658,31.5999,31.6386,17100.0
2013-03-25 12:00:00,32.65,32.69,32.61,32.62,86700.0,31.6483,31.6871,31.6096,31.6193,86700.0
2013-03-25 12:30:00,32.61,32.64,32.52,32.53,19800.0,31.6096,31.6386,31.5223,31.532,19800.0
2013-03-25 13:00:00,32.52,32.6,32.42,32.6,34200.0,31.5223,31.5999,31.4254,31.5999,34200.0
2013-03-25 13:30:00,32.59,32.83,32.56,32.8,21000.0,31.5902,31.8228,31.5611,31.7937,21000.0
2013-03-25 14:00:00,32.8,32.83,32.74,32.74,25500.0,31.7937,31.8228,31.7356,31.7356,25500.0
2013-03-25 14:30:00,32.75,32.77,32.71,32.75,21000.0,31.7453,31.7647,31.7065,31.7453,21000.0
2013-03-25 15:00:00,32.75,32.75,32.64,32.67,25200.0,31.7453,31.7453,31.6386,31.6677,25200.0
2013-03-25 15:30:00,32.66,32.69,32.58,32.67,37500.0,31.658,31.6871,31.5805,31.6677,37500.0
2013-03-26 09:30:00,32.67,32.77,32.65,32.68,15000.0,31.6677,31.7647,31.6483,31.6774,15000.0
2013-03-26 10:00:00,32.62,32.72,32.62,32.65,15300.0,31.6193,31.7162,31.6193,31.6483,15300.0
2013-03-26 10:30:00,32.7,32.7,32.56,32.59,74100.0,31.6968,31.6968,31.5611,31.5902,74100.0
2013-03-26 11:00:00,32.57,32.57,32.48,32.49,9000.0,31.5708,31.5708,31.4836,31.4932,9000.0
2013-03-26 11:30:00,32.49,32.49,32.45,32.45,5400.0,31.4932,31.4932,31.4545,31.4545,5400.0
2013-03-26 12:00:00,32.43,32.45,32.38,32.41,11400.0,31.4351,31.4545,31.3866,31.4157,11400.0
2013-03-26 12:30:00,32.41,32.43,32.4,32.4,11700.0,31.4157,31.4351,31.406,31.406,11700.0
2013-03-26 13:00:00,32.41,32.46,32.41,32.46,5400.0,31.4157,31.4642,31.4157,31.4642,5400.0
2013-03-26 13:30:00,32.46,32.47,32.43,32.44,11400.0,31.4642,31.4739,31.4351,31.4448,11400.0
2013-03-26 14:00:00,32.45,32.45,32.43,32.43,20700.0,31.4545,31.4545,31.4351,31.4351,20700.0
2013-03-26 14:30:00,32.43,32.43,32.37,32.4,21300.0,31.4351,31.4351,31.3769,31.406,21300.0
2013-03-26 15:00:00,32.4,32.46,32.4,32.46,23100.0,31.406,31.4642,31.406,31.4642,23100.0
2013-03-26 15:30:00,32.46,32.56,32.46,32.56,257700.0,31.4642,31.5611,31.4642,31.5611,257700.0
2013-03-27 09:30:00,32.58,32.58,32.17,32.31,207900.0,31.5805,31.5805,31.1831,31.3188,207900.0
2013-03-27 10:00:00,32.24,32.33,32.24,32.33,1500.0,31.2509,31.3382,31.2509,31.3382,1500.0
2013-03-27 10:30:00,32.37,32.55,32.37,32.55,4500.0,31.3769,31.5514,31.3769,31.5514,4500.0
2013-03-27 11:00:00,32.53,32.67,32.53,32.66,7200.0,31.532,31.6677,31.532,31.658,7200.0
2013-03-27 11:30:00,32.67,32.71,32.61,32.64,7500.0,31.6677,31.7065,31.6096,31.6386,7500.0
2013-03-27 12:00:00,32.65,32.68,32.63,32.66,9900.0,31.6483,31.6774,31.629,31.658,9900.0
2013-03-27 12:30:00,32.65,32.71,32.65,32.65,14100.0,31.6483,31.7065,31.6483,31.6483,14100.0
2013-03-27 13:00:00,32.64,32.64,32.6,32.63,6000.0,31.6386,31.6386,31.5999,31.629,6000.0
2013-03-27 13:30:00,32.64,32.7,32.64,32.67,6600.0,31.6386,31.6968,31.6386,31.6677,6600.0
2013-03-27 14:00:00,32.7,32.72,32.65,32.7,10800.0,31.6968,31.7162,31.6483,31.6968,10800.0
2013-03-27 14:30:00,32.71,32.77,32.7,32.77,9600.0,31.7065,31.7647,31.6968,31.7647,9600.0
2013-03-27 15:00:00,32.77,32.86,32.74,32.86,15600.0,31.7647,31.8519,31.7356,31.8519,15600.0
2013-03-27 15:30:00,32.86,32.96,32.84,32.96,43500.0,31.8519,31.9488,31.8325,31.9488,43500.0
2013-03-28 09:30:00,33.11,33.25,33.09,33.2,86700.0,32.0942,32.2299,32.0748,32.1815,86700.0
2013-03-28 10:00:00,33.31,33.31,33.22,33.27,8400.0,32.2881,32.2881,32.2009,32.2493,8400.0
2013-03-28 10:30:00,33.3,33.47,33.3,33.47,78600.0,32.2784,32.4432,32.2784,32.4432,78600.0
2013-03-28 11:00:00,33.46,33.46,33.41,33.42,12600.0,32.4335,32.4335,32.385,32.3947,12600.0
2013-03-28 11:30:00,33.45,33.46,33.34,33.38,19500.0,32.4238,32.4335,32.3172,32.3559,19500.0
2013-03-28 12:00:00,33.38,33.38,33.27,33.28,6000.0,32.3559,32.3559,32.2493,32.259,6000.0
2013-03-28 12:30:00,33.28,33.33,33.26,33.33,6900.0,32.259,32.3075,32.2396,32.3075,6900.0
2013-03-28 13:00:00,33.34,33.34,33.32,33.32,6000.0,32.3172,32.3172,32.2978,32.2978,6000.0
2013-03-28 13:30:00,33.34,33.34,33.26,33.28,10500.0,32.3172,32.3172,32.2396,32.259,10500.0
2013-03-28 14:00:00,33.31,33.32,33.28,33.32,9600.0,32.2881,32.2978,32.259,32.2978,9600.0
2013-03-28 14:30:00,33.32,33.32,33.26,33.26,17400.0,32.2978,32.2978,32.2396,32.2396,17400.0
2013-03-28 15:00:00,33.26,33.26,33.2,33.24,20700.0,32.2396,32.2396,32.1815,32.2202,20700.0
2013-03-28 15:30:00,33.23,33.32,33.23,33.29,69000.0,32.2105,32.2978,32.2105,32.2687,69000.0
2013-04-01 09:30:00,33.42,33.46,33.36,33.36,16800.0,32.3947,32.4335,32.3366,32.3366,16800.0
2013-04-01 10:00:00,33.34,33.34,33.12,33.16,114000.0,32.3172,32.3172,32.1039,32.1427,114000.0
2013-04-01 10:30:00,33.15,33.15,32.96,32.98,6900.0,32.133,32.133,31.9488,31.9682,6900.0
2013-04-01 11:00:00,32.9,32.93,32.86,32.88,11100.0,31.8907,31.9197,31.8519,31.8713,11100.0
2013-04-01 11:30:00,32.9,32.95,32.88,32.95,8400.0,31.8907,31.9391,31.8713,31.9391,8400.0
2013-04-01 12:00:00,32.9,32.9,32.82,32.85,27900.0,31.8907,31.8907,31.8131,31.8422,27900.0
2013-04-01 12:30:00,32.82,32.82,32.77,32.79,3000.0,31.8131,31.8131,31.7647,31.784,3000.0
2013-04-01 13:00:00,32.86,32.9,32.85,32.9,3000.0,31.8519,31.8907,31.8422,31.8907,3000.0
2013-04-01 13:30:00,32.9,32.93,32.84,32.84,5400.0,31.8907,31.9197,31.8325,31.8325,5400.0
2013-04-01 14:00:00,32.86,32.9,32.82,32.84,9000.0,31.8519,31.8907,31.8131,31.8325,9000.0
2013-04-01 14:30:00,32.84,32.84,32.76,32.76,16500.0,31.8325,31.8325,31.755,31.755,16500.0
2013-04-01 15:00:00,32.77,32.77,32.66,32.7,13800.0,31.7647,31.7647,31.658,31.6968,13800.0
2013-04-01 15:30:00,32.69,32.87,32.68,32.86,89100.0,31.6871,31.8616,31.6774,31.8519,89100.0
2013-04-02 09:30:00,32.91,33.24,32.91,33.15,21600.0,31.9004,32.2202,31.9004,32.133,21600.0
2013-04-02 10:00:00,33.15,33.19,33.09,33.16,4200.0,32.133,32.1718,32.0748,32.1427,4200.0
2013-04-02 10:30:00,33.13,33.27,33.05,33.26,11100.0,32.1136,32.2493,32.0361,32.2396,11100.0
2013-04-02 11:00:00,33.26,33.36,33.19,33.35,71400.0,32.2396,32.3366,32.1718,32.3269,71400.0
2013-04-02 11:30:00,33.37,33.4,33.28,33.3,52500.0,32.3463,32.3753,32.259,32.2784,52500.0
2013-04-02 12:00:00,33.29,33.39,33.29,33.34,10800.0,32.2687,32.3656,32.2687,32.3172,10800.0
2013-04-02 12:30:00,33.35,33.36,33.34,33.36,900.0,32.3269,32.3366,32.3172,32.3366,900.0
2013-04-02 13:00:00,33.41,33.41,33.38,33.39,10500.0,32.385,32.385,32.3559,32.3656,10500.0
2013-04-02 13:30:00,33.39,33.43,33.39,33.41,15600.0,32.3656,32.4044,32.3656,32.385,15600.0
2013-04-02 14:00:00,33.39,33.42,33.39,33.39,160800.0,32.3656,32.3947,32.3656,32.3656,160800.0
2013-04-02 14:30:00,33.37,33.37,33.27,33.27,12900.0,32.3463,32.3463,32.2493,32.2493,12900.0
2013-04-02 15:00:00,33.3,33.3,33.22,33.22,30000.0,32.2784,32.2784,32.2009,32.2009,30000.0
2013-04-02 15:30:00,33.23,33.23,33.09,33.21,78900.0,32.2105,32.2105,32.0748,32.1912,78900.0
2013-04-03 09:30:00,33.44,33.44,32.88,32.98,58800.0,32.4141,32.4141,31.8713,31.9682,58800.0
2013-04-03 10:00:00,32.97,32.97,32.8,32.91,61200.0,31.9585,31.9585,31.7937,31.9004,61200.0
2013-04-03 10:30:00,32.92,32.99,32.88,32.88,454800.0,31.9101,31.9779,31.8713,31.8713,454800.0
2013-04-03 11:00:00,32.84,32.88,32.68,32.69,32100.0,31.8325,31.8713,31.6774,31.6871,32100.0
2013-04-03 11:30:00,32.69,32.72,32.65,32.68,33000.0,31.6871,31.7162,31.6483,31.6774,33000.0
2013-04-03 12:00:00,32.67,32.67,32.6,32.63,15000.0,31.6677,31.6677,31.5999,31.629,15000.0
2013-04-03 12:30:00,32.6,32.61,32.47,32.47,96600.0,31.5999,31.6096,31.4739,31.4739,96600.0
2013-04-03 13:00:00,32.51,32.54,32.46,32.46,7200.0,31.5126,31.5417,31.4642,31.4642,7200.0
2013-04-03 13:30:00,32.47,32.47,32.21,32.24,6900.0,31.4739,31.4739,31.2218,31.2509,6900.0
2013-04-03 14:00:00,32.25,32.3,32.15,32.3,29100.0,31.2606,31.3091,31.1637,31.3091,29100.0
2013-04-03 14:30:00,32.32,32.45,32.31,32.41,27600.0,31.3285,31.4545,31.3188,31.4157,27600.0
2013-04-03 15:00:00,32.44,32.44,32.37,32.41,177000.0,31.4448,31.4448,31.3769,31.4157,177000.0
2013-04-03 15:30:00,32.41,32.47,32.27,32.4,99900.0,31.4157,31.4739,31.28,31.406,99900.0
2013-04-04 09:30:00,32.61,32.7,32.52,32.63,162300.0,31.6096,31.6968,31.5223,31.629,162300.0
2013-04-04 10:00:00,32.62,32.68,32.34,32.35,46200.0,31.6193,31.6774,31.3479,31.3575,46200.0
2013-04-04 10:30:00,32.34,32.49,32.29,32.31,57000.0,31.3479,31.4932,31.2994,31.3188,57000.0
2013-04-04 11:00:00,32.31,32.41,32.31,32.38,124200.0,31.3188,31.4157,31.3188,31.3866,124200.0
2013-04-04 11:30:00,32.38,32.41,32.32,32.39,97200.0,31.3866,31.4157,31.3285,31.3963,97200.0
2013-04-04 12:00:00,32.39,32.39,32.21,32.24,64200.0,31.3963,31.3963,31.2218,31.2509,64200.0
2013-04-04 12:30:00,32.25,32.37,32.24,32.36,50700.0,31.2606,31.3769,31.2509,31.3672,50700.0
2013-04-04 13:00:00,32.36,32.36,32.31,32.36,65400.0,31.3672,31.3672,31.3188,31.3672,65400.0
2013-04-04 13:30:00,32.35,32.51,32.34,32.49,74100.0,31.3575,31.5126,31.3479,31.4932,74100.0
2013-04-04 14:00:00,32.49,32.6,32.49,32.59,57900.0,31.4932,31.5999,31.4932,31.5902,57900.0
2013-04-04 14:30:00,32.59,32.59,32.49,32.49,78000.0,31.5902,31.5902,31.4932,31.4932,78000.0
2013-04-04 15:00:00,32.49,32.55,32.48,32.53,74100.0,31.4932,31.5514,31.4836,31.532,74100.0
2013-04-04 15:30:00,32.52,32.63,32.51,32.63,54900.0,31.5223,31.629,31.5126,31.629,54900.0
2013-04-05 09:30:00,32.16,32.31,32.01,32.3,37500.0,31.1734,31.3188,31.028,31.3091,37500.0
2013-04-05 10:00:00,32.21,32.3,32.2,32.28,5100.0,31.2218,31.3091,31.2121,31.2897,5100.0
2013-04-05 10:30:00,32.28,32.4,32.25,32.38,106800.0,31.2897,31.406,31.2606,31.3866,106800.0
2013-04-05 11:00:00,32.41,32.5,32.41,32.42,27000.0,31.4157,31.5029,31.4157,31.4254,27000.0
2013-04-05 11:30:00,32.44,32.46,32.43,32.43,1800.0,31.4448,31.4642,31.4351,31.4351,1800.0
2013-04-05 12:00:00,32.43,32.43,32.38,32.4,4800.0,31.4351,31.4351,31.3866,31.406,4800.0
2013-04-05 12:30:00,32.41,32.5,32.41,32.44,3600.0,31.4157,31.5029,31.4157,31.4448,3600.0
2013-04-05 13:00:00,32.45,32.57,32.45,32.57,2100.0,31.4545,31.5708,31.4545,31.5708,2100.0
2013-04-05 13:30:00,32.58,32.63,32.53,32.58,59100.0,31.5805,31.629,31.532,31.5805,59100.0
2013-04-05 14:00:00,32.61,32.63,32.56,32.62,69900.0,31.6096,31.629,31.5611,31.6193,69900.0
2013-04-05 14:30:00,32.62,32.66,32.58,32.58,127800.0,31.6193,31.658,31.5805,31.5805,127800.0
2013-04-05 15:00:00,32.56,32.57,32.5,32.5,8700.0,31.5611,31.5708,31.5029,31.5029,8700.0
2013-04-05 15:30:00,32.48,32.65,32.48,32.62,22800.0,31.4836,31.6483,31.4836,31.6193,22800.0
2013-04-08 09:30:00,32.72,32.75,32.4,32.46,50400.0,31.7162,31.7453,31.406,31.4642,50400.0
2013-04-08 10:00:00,32.38,32.4,32.29,32.32,16200.0,31.3866,31.406,31.2994,31.3285,16200.0
2013-04-08 10:30:00,32.3,32.43,32.3,32.39,3000.0,31.3091,31.4351,31.3091,31.3963,3000.0
2013-04-08 11:00:00,32.38,32.43,32.38,32.41,9000.0,31.3866,31.4351,31.3866,31.4157,9000.0
2013-04-08 11:30:00,32.39,32.42,32.37,32.4,159900.0,31.3963,31.4254,31.3769,31.406,159900.0
2013-04-08 12:00:00,32.35,32.37,32.3,32.3,5700.0,31.3575,31.3769,31.3091,31.3091,5700.0
2013-04-08 12:30:00,32.31,32.32,32.31,32.32,88200.0,31.3188,31.3285,31.3188,31.3285,88200.0
2013-04-08 13:00:00,32.32,32.34,32.29,32.29,3300.0,31.3285,31.3479,31.2994,31.2994,3300.0
2013-04-08 13:30:00,32.37,32.44,32.37,32.44,1500.0,31.3769,31.4448,31.3769,31.4448,1500.0
2013-04-08 14:00:00,32.51,32.61,32.5,32.61,2700.0,31.5126,31.6096,31.5029,31.6096,2700.0
2013-04-08 14:30:00,32.6,32.64,32.6,32.62,2400.0,31.5999,31.6386,31.5999,31.6193,2400.0
2013-04-08 15:00:00,32.63,32.66,32.6,32.61,6300.0,31.629,31.658,31.5999,31.6096,6300.0
2013-04-08 15:30:00,32.62,32.71,32.62,32.71,7500.0,31.6193,31.7065,31.6193,31.7065,7500.0
2013-04-09 09:30:00,32.81,32.88,32.67,32.67,10200.0,31.8034,31.8713,31.6677,31.6677,10200.0
2013-04-09 10:00:00,32.63,32.92,32.63,32.92,12900.0,31.629,31.9101,31.629,31.9101,12900.0
2013-04-09 10:30:00,32.89,32.89,32.75,32.75,9600.0,31.881,31.881,31.7453,31.7453,9600.0
2013-04-09 11:00:00,32.79,32.83,32.79,32.83,3900.0,31.784,31.8228,31.784,31.8228,3900.0
2013-04-09 11:30:00,32.89,32.9,32.87,32.9,2700.0,31.881,31.8907,31.8616,31.8907,2700.0
2013-04-09 12:00:00,32.95,32.98,32.95,32.98,3600.0,31.9391,31.9682,31.9391,31.9682,3600.0
2013-04-09 12:30:00,33.0,33.05,33.0,33.04,6600.0,31.9876,32.0361,31.9876,32.0264,6600.0
2013-04-09 13:00:00,33.06,33.18,33.06,33.18,8400.0,32.0458,32.1621,32.0458,32.1621,8400.0
2013-04-09 13:30:00,33.17,33.18,33.1,33.1,13800.0,32.1524,32.1621,32.0845,32.0845,13800.0
2013-04-09 14:00:00,33.08,33.08,33.06,33.06,4500.0,32.0651,32.0651,32.0458,32.0458,4500.0
2013-04-09 14:30:00,33.05,33.12,33.0,33.05,10800.0,32.0361,32.1039,31.9876,32.0361,10800.0
2013-04-09 15:00:00,33.08,33.14,33.04,33.12,16200.0,32.0651,32.1233,32.0264,32.1039,16200.0
2013-04-09 15:30:00,33.11,33.11,32.94,32.97,20400.0,32.0942,32.0942,31.9294,31.9585,20400.0
2013-04-10 09:30:00,33.0,33.27,33.0,33.27,52500.0,31.9876,32.2493,31.9876,32.2493,52500.0
2013-04-10 10:00:00,33.32,33.44,33.32,33.33,322200.0,32.2978,32.4141,32.2978,32.3075,322200.0
2013-04-10 10:30:00,33.33,33.42,33.28,33.42,89100.0,32.3075,32.3947,32.259,32.3947,89100.0
2013-04-10 11:00:00,33.46,33.6,33.46,33.48,100200.0,32.4335,32.5692,32.4335,32.4529,100200.0
2013-04-10 11:30:00,33.55,33.67,33.55,33.66,87900.0,32.5207,32.637,32.5207,32.6274,87900.0
2013-04-10 12:00:00,33.64,33.8,33.62,33.75,58200.0,32.608,32.7631,32.5886,32.7146,58200.0
2013-04-10 12:30:00,33.76,33.76,33.72,33.75,15900.0,32.7243,32.7243,32.6855,32.7146,15900.0
2013-04-10 13:00:00,33.74,33.8,33.74,33.8,117900.0,32.7049,32.7631,32.7049,32.7631,117900.0
2013-04-10 13:30:00,33.8,33.81,33.73,33.73,45300.0,32.7631,32.7728,32.6952,32.6952,45300.0
2013-04-10 14:00:00,33.73,33.73,33.67,33.67,7200.0,32.6952,32.6952,32.637,32.637,7200.0
2013-04-10 14:30:00,33.66,33.74,33.62,33.74,43800.0,32.6274,32.7049,32.5886,32.7049,43800.0
2013-04-10 15:00:00,33.74,33.75,33.7,33.73,34800.0,32.7049,32.7146,32.6661,32.6952,34800.0
2013-04-10 15:30:00,33.73,33.79,33.71,33.76,210300.0,32.6952,32.7534,32.6758,32.7243,210300.0
2013-04-11 09:30:00,33.77,34.16,33.77,34.11,115800.0,32.734,33.112,32.734,33.0635,115800.0
2013-04-11 10:00:00,34.12,34.17,34.09,34.12,93000.0,33.0732,33.1217,33.0442,33.0732,93000.0
2013-04-11 10:30:00,34.12,34.14,34.05,34.14,75000.0,33.0732,33.0926,33.0054,33.0926,75000.0
2013-04-11 11:00:00,34.15,34.22,34.11,34.22,36900.0,33.1023,33.1702,33.0635,33.1702,36900.0
2013-04-11 11:30:00,34.18,34.19,34.08,34.16,50700.0,33.1314,33.1411,33.0345,33.112,50700.0
2013-04-11 12:00:00,34.13,34.24,34.13,34.2,44400.0,33.0829,33.1896,33.0829,33.1508,44400.0
2013-04-11 12:30:00,34.21,34.32,34.2,34.32,93900.0,33.1605,33.2671,33.1508,33.2671,93900.0
2013-04-11 13:00:00,34.31,34.35,34.3,34.31,33300.0,33.2574,33.2962,33.2477,33.2574,33300.0
2013-04-11 13:30:00,34.3,34.34,34.19,34.19,28500.0,33.2477,33.2865,33.1411,33.1411,28500.0
2013-04-11 14:00:00,34.2,34.25,34.16,34.23,30300.0,33.1508,33.1993,33.112,33.1799,30300.0
2013-04-11 14:30:00,34.23,34.29,34.2,34.26,30600.0,33.1799,33.238,33.1508,33.2089,30600.0
2013-04-11 15:00:00,34.26,34.28,34.11,34.16,59100.0,33.2089,33.2283,33.0635,33.112,59100.0
2013-04-11 15:30:00,34.16,34.2,34.1,34.14,91500.0,33.112,33.1508,33.0539,33.0926,91500.0
2013-04-12 09:30:00,33.97,34.26,33.92,34.18,70800.0,32.9278,33.2089,32.8794,33.1314,70800.0
2013-04-12 10:00:00,34.16,34.28,34.16,34.27,62400.0,33.112,33.2283,33.112,33.2186,62400.0
2013-04-12 10:30:00,34.25,34.29,33.88,33.98,148800.0,33.1993,33.238,32.8406,32.9375,148800.0
2013-04-12 11:00:00,33.97,34.07,33.96,34.06,77100.0,32.9278,33.0248,32.9182,33.0151,77100.0
2013-04-12 11:30:00,34.08,34.15,34.04,34.15,12600.0,33.0345,33.1023,32.9957,33.1023,12600.0
2013-04-12 12:00:00,34.17,34.17,34.03,34.03,13800.0,33.1217,33.1217,32.986,32.986,13800.0
2013-04-12 12:30:00,34.03,34.13,34.03,34.12,14400.0,32.986,33.0829,32.986,33.0732,14400.0
2013-04-12 13:00:00,34.12,34.17,34.11,34.13,21600.0,33.0732,33.1217,33.0635,33.0829,21600.0
2013-04-12 13:30:00,34.12,34.17,34.1,34.15,104700.0,33.0732,33.1217,33.0539,33.1023,104700.0
2013-04-12 14:00:00,34.15,34.2,34.15,34.18,128400.0,33.1023,33.1508,33.1023,33.1314,128400.0
2013-04-12 14:30:00,34.13,34.19,34.13,34.17,32400.0,33.0829,33.1411,33.0829,33.1217,32400.0
2013-04-12 15:00:00,34.18,34.28,34.18,34.23,39000.0,33.1314,33.2283,33.1314,33.1799,39000.0
2013-04-12 15:30:00,34.25,34.29,34.25,34.29,183000.0,33.1993,33.238,33.1993,33.238,183000.0
2013-04-15 09:30:00,34.23,34.27,34.04,34.27,16200.0,33.1799,33.2186,32.9957,33.2186,16200.0
2013-04-15 10:00:00,34.23,34.23,34.04,34.23,5700.0,33.1799,33.1799,32.9957,33.1799,5700.0
2013-04-15 10:30:00,34.19,34.27,34.14,34.21,207900.0,33.1411,33.2186,33.0926,33.1605,207900.0
2013-04-15 11:00:00,34.22,34.23,34.12,34.13,15000.0,33.1702,33.1799,33.0732,33.0829,15000.0
2013-04-15 11:30:00,34.1,34.12,33.86,33.86,6600.0,33.0539,33.0732,32.8212,32.8212,6600.0
2013-04-15 12:00:00,33.82,33.86,33.71,33.72,27000.0,32.7824,32.8212,32.6758,32.6855,27000.0
2013-04-15 12:30:00,33.73,33.74,33.61,33.74,216300.0,32.6952,32.7049,32.5789,32.7049,216300.0
2013-04-15 13:00:00,33.83,33.83,33.8,33.8,4800.0,32.7921,32.7921,32.7631,32.7631,4800.0
2013-04-15 13:30:00,33.79,33.79,33.7,33.7,37500.0,32.7534,32.7534,32.6661,32.6661,37500.0
2013-04-15 14:00:00,33.61,33.61,33.52,33.55,16500.0,32.5789,32.5789,32.4916,32.5207,16500.0
2013-04-15 14:30:00,33.55,33.72,33.47,33.47,25800.0,32.5207,32.6855,32.4432,32.4432,25800.0
2013-04-15 15:00:00,33.42,33.46,33.28,33.37,78600.0,32.3947,32.4335,32.259,32.3463,78600.0
2013-04-15 15:30:00,33.34,33.46,33.22,33.36,119400.0,32.3172,32.4335,32.2009,32.3366,119400.0
2013-04-16 09:30:00,33.67,33.67,33.42,33.42,81300.0,32.637,32.637,32.3947,32.3947,81300.0
2013-04-16 10:00:00,33.39,33.46,33.35,33.41,57900.0,32.3656,32.4335,32.3269,32.385,57900.0
2013-04-16 10:30:00,33.38,33.4,33.17,33.3,8400.0,32.3559,32.3753,32.1524,32.2784,8400.0
2013-04-16 11:00:00,33.32,33.53,33.32,33.47,5400.0,32.2978,32.5013,32.2978,32.4432,5400.0
2013-04-16 11:30:00,33.53,33.66,33.48,33.66,9600.0,32.5013,32.6274,32.4529,32.6274,9600.0
2013-04-16 12:00:00,33.73,33.73,33.62,33.66,7200.0,32.6952,32.6952,32.5886,32.6274,7200.0
2013-04-16 12:30:00,33.69,33.82,33.68,33.81,195900.0,32.6564,32.7824,32.6467,32.7728,195900.0
2013-04-16 13:00:00,33.81,33.89,33.81,33.83,367800.0,32.7728,32.8503,32.7728,32.7921,367800.0
2013-04-16 13:30:00,33.83,33.85,33.78,33.78,89100.0,32.7921,32.8115,32.7437,32.7437,89100.0
2013-04-16 14:00:00,33.8,33.82,33.7,33.73,63900.0,32.7631,32.7824,32.6661,32.6952,63900.0
2013-04-16 14:30:00,33.71,33.77,33.68,33.69,39000.0,32.6758,32.734,32.6467,32.6564,39000.0
2013-04-16 15:00:00,33.72,33.82,33.69,33.81,86100.0,32.6855,32.7824,32.6564,32.7728,86100.0
2013-04-16 15:30:00,33.82,33.96,33.8,33.94,48900.0,32.7824,32.9182,32.7631,32.8988,48900.0
2013-04-17 09:30:00,33.87,33.87,33.6,33.72,77700.0,32.8309,32.8309,32.5692,32.6855,77700.0
2013-04-17 10:00:00,33.72,33.75,33.48,33.49,75000.0,32.6855,32.7146,32.4529,32.4626,75000.0
2013-04-17 10:30:00,33.5,33.5,33.3,33.3,93900.0,32.4723,32.4723,32.2784,32.2784,93900.0
2013-04-17 11:00:00,33.27,33.44,33.19,33.41,173400.0,32.2493,32.4141,32.1718,32.385,173400.0
2013-04-17 11:30:00,33.41,33.57,33.36,33.47,82800.0,32.385,32.5401,32.3366,32.4432,82800.0
2013-04-17 12:00:00,33.49,33.51,33.35,33.4,77700.0,32.4626,32.482,32.3269,32.3753,77700.0
2013-04-17 12:30:00,33.39,33.61,33.39,33.61,164700.0,32.3656,32.5789,32.3656,32.5789,164700.0
2013-04-17 13:00:00,33.61,33.7,33.58,33.66,26400.0,32.5789,32.6661,32.5498,32.6274,26400.0
2013-04-17 13:30:00,33.71,33.85,33.69,33.74,54300.0,32.6758,32.8115,32.6564,32.7049,54300.0
2013-04-17 14:00:00,33.78,33.87,33.75,33.87,31800.0,32.7437,32.8309,32.7146,32.8309,31800.0
2013-04-17 14:30:00,33.94,34.16,33.7,33.85,504600.0,32.8988,33.112,32.6661,32.8115,504600.0
2013-04-17 15:00:00,33.83,34.05,33.8,34.02,65700.0,32.7921,33.0054,32.7631,32.9763,65700.0
2013-04-17 15:30:00,34.0,34.1,33.92,34.06,151200.0,32.9569,33.0539,32.8794,33.0151,151200.0
2013-04-18 09:30:00,34.17,34.22,33.84,33.85,134700.0,33.1217,33.1702,32.8018,32.8115,134700.0
2013-04-18 10:00:00,33.82,33.86,33.68,33.8,79500.0,32.7824,32.8212,32.6467,32.7631,79500.0
2013-04-18 10:30:00,33.94,34.03,33.88,34.03,49200.0,32.8988,32.986,32.8406,32.986,49200.0
2013-04-18 11:00:00,33.95,33.96,33.88,33.88,7500.0,32.9085,32.9182,32.8406,32.8406,7500.0
2013-04-18 11:30:00,33.81,33.83,33.73,33.75,18300.0,32.7728,32.7921,32.6952,32.7146,18300.0
2013-04-18 12:00:00,33.73,33.73,33.65,33.69,8700.0,32.6952,32.6952,32.6177,32.6564,8700.0
2013-04-18 12:30:00,33.64,33.75,33.64,33.75,10200.0,32.608,32.7146,32.608,32.7146,10200.0
2013-04-18 13:00:00,33.75,33.83,33.75,33.77,58200.0,32.7146,32.7921,32.7146,32.734,58200.0
2013-04-18 13:30:00,33.75,33.8,33.69,33.7,118200.0,32.7146,32.7631,32.6564,32.6661,118200.0
2013-04-18 14:00:00,33.67,33.7,33.41,33.53,66600.0,32.637,32.6661,32.385,32.5013,66600.0
2013-04-18 14:30:00,33.52,33.54,33.37,33.45,42300.0,32.4916,32.511,32.3463,32.4238,42300.0
2013-04-18 15:00:00,33.42,33.55,33.41,33.54,123300.0,32.3947,32.5207,32.385,32.511,123300.0
2013-04-18 15:30:00,33.56,33.75,33.56,33.73,73800.0,32.5304,32.7146,32.5304,32.6952,73800.0
2013-04-19 09:30:00,34.27,34.73,34.25,34.68,158100.0,33.2186,33.6645,33.1993,33.6161,158100.0
2013-04-19 10:00:00,34.69,34.82,34.67,34.76,106500.0,33.6258,33.7518,33.6064,33.6936,106500.0
2013-04-19 10:30:00,34.78,35.0,34.78,34.95,33900.0,33.713,33.9262,33.713,33.8778,33900.0
2013-04-19 11:00:00,34.95,35.05,34.85,35.02,58200.0,33.8778,33.9747,33.7808,33.9456,58200.0
2013-04-19 11:30:00,35.0,35.04,34.93,34.99,85200.0,33.9262,33.965,33.8584,33.9166,85200.0
2013-04-19 12:00:00,34.97,35.05,34.91,34.95,19500.0,33.8972,33.9747,33.839,33.8778,19500.0
2013-04-19 12:30:00,34.97,35.02,34.93,34.99,26100.0,33.8972,33.9456,33.8584,33.9166,26100.0
2013-04-19 13:00:00,34.99,35.07,34.91,35.07,82800.0,33.9166,33.9941,33.839,33.9941,82800.0
2013-04-19 13:30:00,35.04,35.11,35.02,35.03,29400.0,33.965,34.0329,33.9456,33.9553,29400.0
2013-04-19 14:00:00,35.04,35.17,35.01,35.16,59100.0,33.965,34.091,33.9359,34.0813,59100.0
2013-04-19 14:30:00,35.14,35.17,35.03,35.13,62100.0,34.0619,34.091,33.9553,34.0523,62100.0
2013-04-19 15:00:00,35.12,35.26,35.08,35.26,61800.0,34.0426,34.1783,34.0038,34.1783,61800.0
2013-04-19 15:30:00,35.26,35.31,35.21,35.3,149700.0,34.1783,34.2267,34.1298,34.217,149700.0
2013-04-22 09:30:00,35.53,35.55,35.27,35.48,195000.0,34.44,34.4594,34.188,34.3915,195000.0
2013-04-22 10:00:00,35.47,35.47,35.13,35.28,77700.0,34.3818,34.3818,34.0523,34.1977,77700.0
2013-04-22 10:30:00,35.23,35.37,35.19,35.31,110700.0,34.1492,34.2849,34.1104,34.2267,110700.0
2013-04-22 11:00:00,35.32,35.37,35.22,35.22,17100.0,34.2364,34.2849,34.1395,34.1395,17100.0
2013-04-22 11:30:00,35.23,35.27,35.19,35.26,19200.0,34.1492,34.188,34.1104,34.1783,19200.0
2013-04-22 12:00:00,35.27,35.38,35.26,35.33,35400.0,34.188,34.2946,34.1783,34.2461,35400.0
2013-04-22 12:30:00,35.32,35.39,35.31,35.39,40800.0,34.2364,34.3043,34.2267,34.3043,40800.0
2013-04-22 13:00:00,35.38,35.41,35.32,35.32,71400.0,34.2946,34.3237,34.2364,34.2364,71400.0
2013-04-22 13:30:00,35.36,35.52,35.36,35.37,26400.0,34.2752,34.4303,34.2752,34.2849,26400.0
2013-04-22 14:00:00,35.46,35.6,35.45,35.6,13200.0,34.3721,34.5078,34.3624,34.5078,13200.0
2013-04-22 14:30:00,35.57,35.61,35.5,35.5,27900.0,34.4788,34.5175,34.4109,34.4109,27900.0
2013-04-22 15:00:00,35.5,35.5,35.46,35.46,15300.0,34.4109,34.4109,34.3721,34.3721,15300.0
2013-04-22 15:30:00,35.47,35.55,35.45,35.52,47400.0,34.3818,34.4594,34.3624,34.4303,47400.0
2013-04-23 09:30:00,35.66,36.13,35.66,36.1,134400.0,34.566,35.0216,34.566,34.9925,134400.0
2013-04-23 10:00:00,36.1,36.2,35.91,35.93,99600.0,34.9925,35.0894,34.8083,34.8277,99600.0
2013-04-23 10:30:00,35.92,35.94,35.87,35.89,79200.0,34.818,34.8374,34.7696,34.7889,79200.0
2013-04-23 11:00:00,35.89,35.95,35.7,35.7,153300.0,34.7889,34.8471,34.6048,34.6048,153300.0
2013-04-23 11:30:00,35.69,35.81,35.69,35.73,53100.0,34.5951,34.7114,34.5951,34.6338,53100.0
2013-04-23 12:00:00,35.74,35.74,35.67,35.73,36600.0,34.6435,34.6435,34.5757,34.6338,36600.0
2013-04-23 12:30:00,35.73,35.75,35.71,35.72,30900.0,34.6338,34.6532,34.6145,34.6242,30900.0
2013-04-23 13:00:00,35.72,35.81,35.39,35.71,103200.0,34.6242,34.7114,34.3043,34.6145,103200.0
2013-04-23 13:30:00,35.72,35.75,35.67,35.75,96300.0,34.6242,34.6532,34.5757,34.6532,96300.0
2013-04-23 14:00:00,35.74,35.76,35.68,35.72,49200.0,34.6435,34.6629,34.5854,34.6242,49200.0
2013-04-23 14:30:00,35.68,35.69,35.65,35.67,40200.0,34.5854,34.5951,34.5563,34.5757,40200.0
2013-04-23 15:00:00,35.7,35.73,35.67,35.7,96300.0,34.6048,34.6338,34.5757,34.6048,96300.0
2013-04-23 15:30:00,35.69,35.75,35.67,35.74,96000.0,34.5951,34.6532,34.5757,34.6435,96000.0
2013-04-24 09:30:00,35.51,35.59,35.0,35.04,329700.0,34.4206,34.4981,33.9262,33.965,329700.0
2013-04-24 10:00:00,35.04,35.04,34.83,35.0,100200.0,33.965,33.965,33.7615,33.9262,100200.0
2013-04-24 10:30:00,35.04,35.09,34.91,34.94,83400.0,33.965,34.0135,33.839,33.8681,83400.0
2013-04-24 11:00:00,34.96,34.97,34.86,34.95,26400.0,33.8875,33.8972,33.7905,33.8778,26400.0
2013-04-24 11:30:00,35.0,35.05,34.9,35.03,20100.0,33.9262,33.9747,33.8293,33.9553,20100.0
2013-04-24 12:00:00,35.02,35.05,34.96,34.98,31800.0,33.9456,33.9747,33.8875,33.9069,31800.0
2013-04-24 12:30:00,34.97,35.0,34.91,34.92,33000.0,33.8972,33.9262,33.839,33.8487,33000.0
2013-04-24 13:00:00,34.92,34.98,34.92,34.94,21000.0,33.8487,33.9069,33.8487,33.8681,21000.0
2013-04-24 13:30:00,34.95,34.97,34.9,34.9,6000.0,33.8778,33.8972,33.8293,33.8293,6000.0
2013-04-24 14:00:00,34.91,34.96,34.89,34.95,63300.0,33.839,33.8875,33.8196,33.8778,63300.0
2013-04-24 14:30:00,34.98,34.98,34.9,34.93,15900.0,33.9069,33.9069,33.8293,33.8584,15900.0
2013-04-24 15:00:00,34.93,34.98,34.91,34.94,56100.0,33.8584,33.9069,33.839,33.8681,56100.0
2013-04-24 15:30:00,34.95,34.95,34.85,34.85,336600.0,33.8778,33.8778,33.7808,33.7808,336600.0
2013-04-25 09:30:00,35.24,35.24,34.97,35.02,146700.0,34.1589,34.1589,33.8972,33.9456,146700.0
2013-04-25 10:00:00,35.02,35.43,35.02,35.41,41100.0,33.9456,34.3431,33.9456,34.3237,41100.0
2013-04-25 10:30:00,35.43,35.45,35.4,35.43,45300.0,34.3431,34.3624,34.314,34.3431,45300.0
2013-04-25 11:00:00,35.46,35.48,35.32,35.32,37500.0,34.3721,34.3915,34.2364,34.2364,37500.0
2013-04-25 11:30:00,35.33,35.37,35.24,35.26,39000.0,34.2461,34.2849,34.1589,34.1783,39000.0
2013-04-25 12:00:00,35.28,35.3,35.25,35.3,15000.0,34.1977,34.217,34.1686,34.217,15000.0
2013-04-25 12:30:00,35.3,35.4,35.3,35.39,15900.0,34.217,34.314,34.217,34.3043,15900.0
2013-04-25 13:00:00,35.34,35.49,35.34,35.49,113100.0,34.2558,34.4012,34.2558,34.4012,113100.0
2013-04-25 13:30:00,35.48,35.49,35.42,35.47,48900.0,34.3915,34.4012,34.3334,34.3818,48900.0
2013-04-25 14:00:00,35.46,35.47,35.43,35.43,22200.0,34.3721,34.3818,34.3431,34.3431,22200.0
2013-04-25 14:30:00,35.45,35.47,35.33,35.36,46200.0,34.3624,34.3818,34.2461,34.2752,46200.0
2013-04-25 15:00:00,35.36,35.38,35.3,35.33,51300.0,34.2752,34.2946,34.217,34.2461,51300.0
2013-04-25 15:30:00,35.3,35.4,35.3,35.37,34200.0,34.217,34.314,34.217,34.2849,34200.0
2013-04-26 09:30:00,35.42,35.68,35.37,35.62,70200.0,34.3334,34.5854,34.2849,34.5272,70200.0
2013-04-26 10:00:00,35.52,35.52,35.13,35.24,86100.0,34.4303,34.4303,34.0523,34.1589,86100.0
2013-04-26 10:30:00,35.24,35.27,35.17,35.25,47100.0,34.1589,34.188,34.091,34.1686,47100.0
2013-04-26 11:00:00,35.26,35.37,35.26,35.33,36600.0,34.1783,34.2849,34.1783,34.2461,36600.0
2013-04-26 11:30:00,35.32,35.32,35.22,35.25,2400.0,34.2364,34.2364,34.1395,34.1686,2400.0
2013-04-26 12:00:00,35.24,35.28,35.24,35.24,3600.0,34.1589,34.1977,34.1589,34.1589,3600.0
2013-04-26 12:30:00,35.2,35.25,35.19,35.25,4500.0,34.1201,34.1686,34.1104,34.1686,4500.0
2013-04-26 13:00:00,35.25,35.25,35.25,35.25,300.0,34.1686,34.1686,34.1686,34.1686,300.0
2013-04-26 13:30:00,35.27,35.27,35.23,35.23,2700.0,34.188,34.188,34.1492,34.1492,2700.0
2013-04-26 14:00:00,35.24,35.28,35.24,35.26,3900.0,34.1589,34.1977,34.1589,34.1783,3900.0
2013-04-26 14:30:00,35.24,35.31,35.22,35.31,5100.0,34.1589,34.2267,34.1395,34.2267,5100.0
2013-04-26 15:00:00,35.36,35.41,35.34,35.41,10800.0,34.2752,34.3237,34.2558,34.3237,10800.0
2013-04-26 15:30:00,35.41,35.42,35.38,35.38,14700.0,34.3237,34.3334,34.2946,34.2946,14700.0
2013-04-29 09:30:00,35.55,35.65,35.45,35.45,34500.0,34.4594,34.5563,34.3624,34.3624,34500.0
2013-04-29 10:00:00,35.51,35.62,35.51,35.57,59100.0,34.4206,34.5272,34.4206,34.4788,59100.0
2013-04-29 10:30:00,35.52,35.54,35.48,35.51,26400.0,34.4303,34.4497,34.3915,34.4206,26400.0
2013-04-29 11:00:00,35.5,35.5,35.47,35.47,6300.0,34.4109,34.4109,34.3818,34.3818,6300.0
2013-04-29 11:30:00,35.48,35.66,35.47,35.66,10500.0,34.3915,34.566,34.3818,34.566,10500.0
2013-04-29 12:00:00,35.66,35.76,35.66,35.71,9900.0,34.566,34.6629,34.566,34.6145,9900.0
2013-04-29 12:30:00,35.72,35.73,35.64,35.64,29400.0,34.6242,34.6338,34.5466,34.5466,29400.0
2013-04-29 13:00:00,35.62,35.65,35.61,35.65,60000.0,34.5272,34.5563,34.5175,34.5563,60000.0
2013-04-29 13:30:00,35.6,35.64,35.58,35.62,14700.0,34.5078,34.5466,34.4885,34.5272,14700.0
2013-04-29 14:00:00,35.61,35.63,35.54,35.57,91500.0,34.5175,34.5369,34.4497,34.4788,91500.0
2013-04-29 14:30:00,35.57,35.57,35.51,35.52,10500.0,34.4788,34.4788,34.4206,34.4303,10500.0
2013-04-29 15:00:00,35.5,35.53,35.4,35.53,133500.0,34.4109,34.44,34.314,34.44,133500.0
2013-04-29 15:30:00,35.54,35.61,35.53,35.55,33600.0,34.4497,34.5175,34.44,34.4594,33600.0
2013-04-30 09:30:00,35.58,35.58,35.29,35.33,111000.0,34.4885,34.4885,34.2073,34.2461,111000.0
2013-04-30 10:00:00,35.33,35.36,35.09,35.09,118800.0,34.2461,34.2752,34.0135,34.0135,118800.0
2013-04-30 10:30:00,35.03,35.23,35.01,35.15,87300.0,33.9553,34.1492,33.9359,34.0716,87300.0
2013-04-30 11:00:00,35.1,35.16,35.06,35.16,34200.0,34.0232,34.0813,33.9844,34.0813,34200.0
2013-04-30 11:30:00,35.13,35.29,35.13,35.26,20700.0,34.0523,34.2073,34.0523,34.1783,20700.0
2013-04-30 12:00:00,35.26,35.29,35.21,35.22,97500.0,34.1783,34.2073,34.1298,34.1395,97500.0
2013-04-30 12:30:00,35.21,35.35,35.21,35.35,150300.0,34.1298,34.2655,34.1298,34.2655,150300.0
2013-04-30 13:00:00,35.34,35.34,35.26,35.26,8400.0,34.2558,34.2558,34.1783,34.1783,8400.0
2013-04-30 13:30:00,35.24,35.29,35.22,35.23,14100.0,34.1589,34.2073,34.1395,34.1492,14100.0
2013-04-30 14:00:00,35.23,35.29,35.2,35.29,18600.0,34.1492,34.2073,34.1201,34.2073,18600.0
2013-04-30 14:30:00,35.29,35.29,35.22,35.22,24000.0,34.2073,34.2073,34.1395,34.1395,24000.0
2013-04-30 15:00:00,35.21,35.24,35.18,35.24,26700.0,34.1298,34.1589,34.1007,34.1589,26700.0
2013-04-30 15:30:00,35.24,35.31,35.22,35.27,60600.0,34.1589,34.2267,34.1395,34.188,60600.0
2013-05-01 09:30:00,35.23,35.27,34.96,34.96,81300.0,34.1492,34.188,33.8875,33.8875,81300.0
2013-05-01 10:00:00,34.96,34.96,34.58,34.69,120600.0,33.8875,33.8875,33.5191,33.6258,120600.0
2013-05-01 10:30:00,34.7,34.87,34.7,34.77,222300.0,33.6354,33.8002,33.6354,33.7033,222300.0
2013-05-01 11:00:00,34.77,34.97,34.71,34.88,117900.0,33.7033,33.8972,33.6451,33.8099,117900.0
2013-05-01 11:30:00,34.83,34.89,34.7,34.78,16500.0,33.7615,33.8196,33.6354,33.713,16500.0
2013-05-01 12:00:00,34.75,34.76,34.67,34.71,5400.0,33.6839,33.6936,33.6064,33.6451,5400.0
2013-05-01 12:30:00,34.72,34.75,34.64,34.64,5700.0,33.6548,33.6839,33.5773,33.5773,5700.0
2013-05-01 13:00:00,34.6,34.69,34.51,34.69,39300.0,33.5385,33.6258,33.4513,33.6258,39300.0
2013-05-01 13:30:00,34.69,34.69,34.51,34.52,14100.0,33.6258,33.6258,33.4513,33.461,14100.0
2013-05-01 14:00:00,34.57,34.71,34.56,34.67,18600.0,33.5094,33.6451,33.4997,33.6064,18600.0
2013-05-01 14:30:00,34.68,34.69,34.57,34.61,20100.0,33.6161,33.6258,33.5094,33.5482,20100.0
2013-05-01 15:00:00,34.61,34.66,34.44,34.44,37800.0,33.5482,33.5967,33.3834,33.3834,37800.0
2013-05-01 15:30:00,34.43,34.53,34.38,34.38,51900.0,33.3737,33.4707,33.3253,33.3253,51900.0
2013-05-02 09:30:00,34.63,34.75,34.61,34.71,110400.0,33.5676,33.6839,33.5482,33.6451,110400.0
2013-05-02 10:00:00,34.71,34.86,34.7,34.83,108000.0,33.6451,33.7905,33.6354,33.7615,108000.0
2013-05-02 10:30:00,34.86,34.92,34.82,34.9,72000.0,33.7905,33.8487,33.7518,33.8293,72000.0
2013-05-02 11:00:00,34.87,34.97,34.85,34.97,7200.0,33.8002,33.8972,33.7808,33.8972,7200.0
2013-05-02 11:30:00,34.95,35.01,34.93,35.0,10200.0,33.8778,33.9359,33.8584,33.9262,10200.0
2013-05-02 12:00:00,34.99,35.0,34.95,34.95,10200.0,33.9166,33.9262,33.8778,33.8778,10200.0
2013-05-02 12:30:00,34.97,35.03,34.97,35.02,3300.0,33.8972,33.9553,33.8972,33.9456,3300.0
2013-05-02 13:00:00,35.02,35.08,35.0,35.03,32100.0,33.9456,34.0038,33.9262,33.9553,32100.0
2013-05-02 13:30:00,35.02,35.05,35.01,35.02,17700.0,33.9456,33.9747,33.9359,33.9456,17700.0
2013-05-02 14:00:00,35.02,35.03,34.96,34.96,21300.0,33.9456,33.9553,33.8875,33.8875,21300.0
2013-05-02 14:30:00,34.96,34.97,34.88,34.89,110100.0,33.8875,33.8972,33.8099,33.8196,110100.0
2013-05-02 15:00:00,34.89,34.95,34.88,34.88,89400.0,33.8196,33.8778,33.8099,33.8099,89400.0
2013-05-02 15:30:00,34.93,34.94,34.86,34.88,28200.0,33.8584,33.8681,33.7905,33.8099,28200.0
2013-05-03 09:30:00,35.23,35.63,35.19,35.63,94500.0,34.1492,34.5369,34.1104,34.5369,94500.0
2013-05-03 10:00:00,35.63,35.74,35.53,35.57,34800.0,34.5369,34.6435,34.44,34.4788,34800.0
2013-05-03 10:30:00,35.63,35.65,35.46,35.46,12600.0,34.5369,34.5563,34.3721,34.3721,12600.0
2013-05-03 11:00:00,35.46,35.46,35.38,35.39,68700.0,34.3721,34.3721,34.2946,34.3043,68700.0
2013-05-03 11:30:00,35.38,35.48,35.34,35.36,40200.0,34.2946,34.3915,34.2558,34.2752,40200.0
2013-05-03 12:00:00,35.35,35.45,35.34,35.45,8400.0,34.2655,34.3624,34.2558,34.3624,8400.0
2013-05-03 12:30:00,35.44,35.46,35.4,35.43,6900.0,34.3527,34.3721,34.314,34.3431,6900.0
2013-05-03 13:00:00,35.38,35.38,35.25,35.25,8400.0,34.2946,34.2946,34.1686,34.1686,8400.0
2013-05-03 13:30:00,35.24,35.25,35.21,35.21,4200.0,34.1589,34.1686,34.1298,34.1298,4200.0
2013-05-03 14:00:00,35.16,35.17,35.13,35.13,9000.0,34.0813,34.091,34.0523,34.0523,9000.0
2013-05-03 14:30:00,35.12,35.14,35.1,35.14,9900.0,34.0426,34.0619,34.0232,34.0619,9900.0
2013-05-03 15:00:00,35.08,35.1,35.02,35.08,39600.0,34.0038,34.0232,33.9456,34.0038,39600.0
2013-05-03 15:30:00,35.1,35.11,34.99,35.0,44700.0,34.0232,34.0329,33.9166,33.9262,44700.0
2013-05-06 09:30:00,35.09,35.12,34.67,34.74,65400.0,34.0135,34.0426,33.6064,33.6742,65400.0
2013-05-06 10:00:00,34.78,35.06,34.78,35.06,12300.0,33.713,33.9844,33.713,33.9844,12300.0
2013-05-06 10:30:00,35.05,35.05,34.99,35.0,5100.0,33.9747,33.9747,33.9166,33.9262,5100.0
2013-05-06 11:00:00,34.99,34.99,34.94,34.98,43500.0,33.9166,33.9166,33.8681,33.9069,43500.0
2013-05-06 11:30:00,34.95,35.09,34.93,35.09,6000.0,33.8778,34.0135,33.8584,34.0135,6000.0
2013-05-06 12:00:00,35.11,35.11,35.06,35.09,12600.0,34.0329,34.0329,33.9844,34.0135,12600.0
2013-05-06 12:30:00,35.1,35.1,35.07,35.1,14400.0,34.0232,34.0232,33.9941,34.0232,14400.0
2013-05-06 13:00:00,35.09,35.09,35.05,35.05,3600.0,34.0135,34.0135,33.9747,33.9747,3600.0
2013-05-06 13:30:00,35.09,35.09,35.03,35.03,1500.0,34.0135,34.0135,33.9553,33.9553,1500.0
2013-05-06 14:00:00,35.03,35.1,35.0,35.08,11700.0,33.9553,34.0232,33.9262,34.0038,11700.0
2013-05-06 14:30:00,35.09,35.11,35.09,35.11,199500.0,34.0135,34.0329,34.0135,34.0329,199500.0
2013-05-06 15:00:00,35.08,35.1,35.04,35.05,32100.0,34.0038,34.0232,33.965,33.9747,32100.0
2013-05-06 15:30:00,35.04,35.09,35.0,35.04,30300.0,33.965,34.0135,33.9262,33.965,30300.0
2013-05-07 09:30:00,35.23,35.32,35.0,35.11,12900.0,34.1492,34.2364,33.9262,34.0329,12900.0
2013-05-07 10:00:00,35.14,35.16,35.0,35.01,22800.0,34.0619,34.0813,33.9262,33.9359,22800.0
2013-05-07 10:30:00,34.99,35.04,34.97,35.0,5100.0,33.9166,33.965,33.8972,33.9262,5100.0
2013-05-07 11:00:00,34.94,34.95,34.92,34.94,6000.0,33.8681,33.8778,33.8487,33.8681,6000.0
2013-05-07 11:30:00,34.96,34.96,34.89,34.92,5700.0,33.8875,33.8875,33.8196,33.8487,5700.0
2013-05-07 12:00:00,34.94,34.94,34.91,34.91,10200.0,33.8681,33.8681,33.839,33.839,10200.0
2013-05-07 12:30:00,34.91,34.99,34.88,34.99,11700.0,33.839,33.9166,33.8099,33.9166,11700.0
2013-05-07 13:00:00,34.98,34.99,34.9,34.9,12300.0,33.9069,33.9166,33.8293,33.8293,12300.0
2013-05-07 13:30:00,34.93,34.93,34.88,34.88,8100.0,33.8584,33.8584,33.8099,33.8099,8100.0
2013-05-07 14:00:00,34.87,34.9,34.84,34.85,21300.0,33.8002,33.8293,33.7712,33.7808,21300.0
2013-05-07 14:30:00,34.83,34.83,34.77,34.79,18300.0,33.7615,33.7615,33.7033,33.7227,18300.0
2013-05-07 15:00:00,34.8,34.82,34.71,34.73,22500.0,33.7324,33.7518,33.6451,33.6645,22500.0
2013-05-07 15:30:00,34.73,34.75,34.68,34.75,75900.0,33.6645,33.6839,33.6161,33.6839,75900.0
2013-05-08 09:30:00,34.91,34.91,34.74,34.87,90900.0,33.839,33.839,33.6742,33.8002,90900.0
2013-05-08 10:00:00,34.86,34.97,34.86,34.91,19200.0,33.7905,33.8972,33.7905,33.839,19200.0
2013-05-08 10:30:00,34.89,34.92,34.82,34.86,19500.0,33.8196,33.8487,33.7518,33.7905,19500.0
2013-05-08 11:00:00,34.83,34.83,34.74,34.74,118500.0,33.7615,33.7615,33.6742,33.6742,118500.0
2013-05-08 11:30:00,34.73,34.79,34.73,34.79,30900.0,33.6645,33.7227,33.6645,33.7227,30900.0
2013-05-08 12:00:00,34.76,34.81,34.74,34.77,16800.0,33.6936,33.7421,33.6742,33.7033,16800.0
2013-05-08 12:30:00,34.75,34.77,34.73,34.74,56400.0,33.6839,33.7033,33.6645,33.6742,56400.0
2013-05-08 13:00:00,34.78,34.78,34.73,34.74,65700.0,33.713,33.713,33.6645,33.6742,65700.0
2013-05-08 13:30:00,34.74,34.79,34.68,34.68,33900.0,33.6742,33.7227,33.6161,33.6161,33900.0
2013-05-08 14:00:00,34.68,34.72,34.62,34.63,42900.0,33.6161,33.6548,33.5579,33.5676,42900.0
2013-05-08 14:30:00,34.63,34.63,34.5,34.56,15600.0,33.5676,33.5676,33.4416,33.4997,15600.0
2013-05-08 15:00:00,34.55,34.67,34.55,34.67,20700.0,33.4901,33.6064,33.4901,33.6064,20700.0
2013-05-08 15:30:00,34.66,34.76,34.66,34.76,31800.0,33.5967,33.6936,33.5967,33.6936,31800.0
2013-05-09 09:30:00,34.88,35.02,34.8,34.87,51300.0,33.8099,33.9456,33.7324,33.8002,51300.0
2013-05-09 10:00:00,34.87,35.06,34.81,34.84,59700.0,33.8002,33.9844,33.7421,33.7712,59700.0
2013-05-09 10:30:00,34.85,34.92,34.84,34.85,16800.0,33.7808,33.8487,33.7712,33.7808,16800.0
2013-05-09 11:00:00,34.83,34.98,34.82,34.95,22200.0,33.7615,33.9069,33.7518,33.8778,22200.0
2013-05-09 11:30:00,34.96,34.97,34.86,34.86,23100.0,33.8875,33.8972,33.7905,33.7905,23100.0
2013-05-09 12:00:00,34.87,34.89,34.81,34.81,11400.0,33.8002,33.8196,33.7421,33.7421,11400.0
2013-05-09 12:30:00,34.82,34.86,34.81,34.86,3300.0,33.7518,33.7905,33.7421,33.7905,3300.0
2013-05-09 13:00:00,34.87,34.93,34.87,34.91,7800.0,33.8002,33.8584,33.8002,33.839,7800.0
2013-05-09 13:30:00,34.97,34.97,34.92,34.92,24600.0,33.8972,33.8972,33.8487,33.8487,24600.0
2013-05-09 14:00:00,34.92,34.94,34.89,34.9,10800.0,33.8487,33.8681,33.8196,33.8293,10800.0
2013-05-09 14:30:00,34.9,34.9,34.73,34.73,8700.0,33.8293,33.8293,33.6645,33.6645,8700.0
2013-05-09 15:00:00,34.73,34.81,34.68,34.76,20100.0,33.6645,33.7421,33.6161,33.6936,20100.0
2013-05-09 15:30:00,34.77,34.8,34.62,34.65,48300.0,33.7033,33.7324,33.5579,33.587,48300.0
2013-05-10 09:30:00,34.76,34.95,34.67,34.92,68700.0,33.6936,33.8778,33.6064,33.8487,68700.0
2013-05-10 10:00:00,34.96,35.02,34.79,34.88,82200.0,33.8875,33.9456,33.7227,33.8099,82200.0
2013-05-10 10:30:00,34.85,34.97,34.85,34.97,9000.0,33.7808,33.8972,33.7808,33.8972,9000.0
2013-05-10 11:00:00,34.94,35.27,34.94,35.26,60300.0,33.8681,34.188,33.8681,34.1783,60300.0
2013-05-10 11:30:00,35.27,35.33,35.27,35.3,16800.0,34.188,34.2461,34.188,34.217,16800.0
2013-05-10 12:00:00,35.28,35.32,35.23,35.32,15300.0,34.1977,34.2364,34.1492,34.2364,15300.0
2013-05-10 12:30:00,35.33,35.39,35.32,35.39,16200.0,34.2461,34.3043,34.2364,34.3043,16200.0
2013-05-10 13:00:00,35.43,35.52,35.42,35.49,89100.0,34.3431,34.4303,34.3334,34.4012,89100.0
2013-05-10 13:30:00,35.51,35.55,35.48,35.55,16200.0,34.4206,34.4594,34.3915,34.4594,16200.0
2013-05-10 14:00:00,35.54,35.62,35.54,35.57,15000.0,34.4497,34.5272,34.4497,34.4788,15000.0
2013-05-10 14:30:00,35.56,35.6,35.55,35.59,23400.0,34.4691,34.5078,34.4594,34.4981,23400.0
2013-05-10 15:00:00,35.58,35.64,35.58,35.61,28800.0,34.4885,34.5466,34.4885,34.5175,28800.0
2013-05-10 15:30:00,35.62,35.71,35.62,35.69,45300.0,34.5272,34.6145,34.5272,34.5951,45300.0
2013-05-13 09:30:00,35.79,35.97,35.74,35.97,42600.0,34.692,34.8665,34.6435,34.8665,42600.0
2013-05-13 10:00:00,36.02,36.38,36.02,36.24,62700.0,34.915,35.2639,34.915,35.1282,62700.0
2013-05-13 10:30:00,36.24,36.45,36.24,36.36,28200.0,35.1282,35.3318,35.1282,35.2445,28200.0
2013-05-13 11:00:00,36.36,36.45,36.25,36.26,104700.0,35.2445,35.3318,35.1379,35.1476,104700.0
2013-05-13 11:30:00,36.33,36.44,36.33,36.44,8100.0,35.2154,35.3221,35.2154,35.3221,8100.0
2013-05-13 12:00:00,36.48,36.58,36.48,36.55,71400.0,35.3608,35.4578,35.3608,35.4287,71400.0
2013-05-13 12:30:00,36.55,36.61,36.51,36.56,41400.0,35.4287,35.4869,35.3899,35.4384,41400.0
2013-05-13 13:00:00,36.57,36.61,36.49,36.51,38100.0,35.4481,35.4869,35.3705,35.3899,38100.0
2013-05-13 13:30:00,36.52,36.52,36.35,36.41,23100.0,35.3996,35.3996,35.2348,35.293,23100.0
2013-05-13 14:00:00,36.4,36.44,36.36,36.44,9900.0,35.2833,35.3221,35.2445,35.3221,9900.0
2013-05-13 14:30:00,36.43,36.46,36.41,36.43,22200.0,35.3124,35.3415,35.293,35.3124,22200.0
2013-05-13 15:00:00,36.43,36.45,36.38,36.43,15000.0,35.3124,35.3318,35.2639,35.3124,15000.0
2013-05-13 15:30:00,36.44,36.57,36.42,36.57,50700.0,35.3221,35.4481,35.3027,35.4481,50700.0
2013-05-14 09:30:00,36.65,37.15,36.63,37.13,195600.0,35.5256,36.0103,35.5062,35.9909,195600.0
2013-05-14 10:00:00,37.15,37.15,37.01,37.13,21900.0,36.0103,36.0103,35.8746,35.9909,21900.0
2013-05-14 10:30:00,37.13,37.22,37.13,37.2,17100.0,35.9909,36.0781,35.9909,36.0588,17100.0
2013-05-14 11:00:00,37.2,37.23,37.1,37.13,24000.0,36.0588,36.0878,35.9618,35.9909,24000.0
2013-05-14 11:30:00,37.14,37.16,37.13,37.14,33000.0,36.0006,36.02,35.9909,36.0006,33000.0
2013-05-14 12:00:00,37.14,37.15,37.07,37.08,38400.0,36.0006,36.0103,35.9327,35.9424,38400.0
2013-05-14 12:30:00,37.08,37.1,37.05,37.05,39300.0,35.9424,35.9618,35.9134,35.9134,39300.0
2013-05-14 13:00:00,37.06,37.13,37.05,37.11,31500.0,35.923,35.9909,35.9134,35.9715,31500.0
2013-05-14 13:30:00,37.12,37.17,37.06,37.06,43500.0,35.9812,36.0297,35.923,35.923,43500.0
2013-05-14 14:00:00,37.05,37.13,37.05,37.13,21900.0,35.9134,35.9909,35.9134,35.9909,21900.0
2013-05-14 14:30:00,37.15,37.19,37.12,37.12,17100.0,36.0103,36.0491,35.9812,35.9812,17100.0
2013-05-14 15:00:00,37.14,37.21,37.13,37.17,20400.0,36.0006,36.0684,35.9909,36.0297,20400.0
2013-05-14 15:30:00,37.23,37.27,37.22,37.26,32100.0,36.0878,36.1266,36.0781,36.1169,32100.0
2013-05-15 09:30:00,37.27,37.36,36.95,36.96,81600.0,36.1266,36.2138,35.8164,35.8261,81600.0
2013-05-15 10:00:00,36.95,37.01,36.82,36.93,33600.0,35.8164,35.8746,35.6904,35.797,33600.0
2013-05-15 10:30:00,36.94,37.03,36.89,37.03,10200.0,35.8067,35.894,35.7583,35.894,10200.0
2013-05-15 11:00:00,37.08,37.1,37.0,37.0,19200.0,35.9424,35.9618,35.8649,35.8649,19200.0
2013-05-15 11:30:00,37.02,37.07,37.0,37.03,7800.0,35.8843,35.9327,35.8649,35.894,7800.0
2013-05-15 12:00:00,37.01,37.1,37.0,37.1,14100.0,35.8746,35.9618,35.8649,35.9618,14100.0
2013-05-15 12:30:00,37.09,37.11,37.03,37.03,13200.0,35.9521,35.9715,35.894,35.894,13200.0
2013-05-15 13:00:00,36.97,37.01,36.97,36.97,3900.0,35.8358,35.8746,35.8358,35.8358,3900.0
2013-05-15 13:30:00,36.87,36.9,36.83,36.83,25200.0,35.7389,35.768,35.7001,35.7001,25200.0
2013-05-15 14:00:00,36.81,36.84,36.63,36.63,11400.0,35.6807,35.7098,35.5062,35.5062,11400.0
2013-05-15 14:30:00,36.64,36.64,36.47,36.59,11400.0,35.5159,35.5159,35.3511,35.4675,11400.0
2013-05-15 15:00:00,36.6,36.66,36.56,36.61,20400.0,35.4772,35.5353,35.4384,35.4869,20400.0
2013-05-15 15:30:00,36.61,36.71,36.6,36.71,26400.0,35.4869,35.5838,35.4772,35.5838,26400.0
2013-05-16 09:30:00,36.77,36.79,35.95,35.95,104100.0,35.6419,35.6613,34.8471,34.8471,104100.0
2013-05-16 10:00:00,35.96,36.02,35.78,35.9,148200.0,34.8568,34.915,34.6823,34.7986,148200.0
2013-05-16 10:30:00,35.87,36.14,35.87,36.14,15000.0,34.7696,35.0313,34.7696,35.0313,15000.0
2013-05-16 11:00:00,36.12,36.2,36.06,36.13,34500.0,35.0119,35.0894,34.9537,35.0216,34500.0
2013-05-16 11:30:00,36.12,36.16,36.07,36.15,22500.0,35.0119,35.0507,34.9634,35.041,22500.0
2013-05-16 12:00:00,36.16,36.23,36.14,36.16,38700.0,35.0507,35.1185,35.0313,35.0507,38700.0
2013-05-16 12:30:00,36.08,36.13,36.07,36.13,13800.0,34.9731,35.0216,34.9634,35.0216,13800.0
2013-05-16 13:00:00,36.11,36.13,36.05,36.13,18000.0,35.0022,35.0216,34.944,35.0216,18000.0
2013-05-16 13:30:00,36.13,36.31,36.13,36.31,19200.0,35.0216,35.1961,35.0216,35.1961,19200.0
2013-05-16 14:00:00,36.33,36.42,36.31,36.42,8100.0,35.2154,35.3027,35.1961,35.3027,8100.0
2013-05-16 14:30:00,36.43,36.51,36.43,36.43,40200.0,35.3124,35.3899,35.3124,35.3124,40200.0
2013-05-16 15:00:00,36.41,36.5,36.34,36.36,15600.0,35.293,35.3802,35.2251,35.2445,15600.0
2013-05-16 15:30:00,36.37,36.37,36.27,36.32,52800.0,35.2542,35.2542,35.1573,35.2057,52800.0
2013-05-17 09:30:00,36.62,36.64,36.2,36.54,151500.0,35.4965,35.5159,35.0894,35.419,151500.0
2013-05-17 10:00:00,36.55,36.59,36.5,36.52,6300.0,35.4287,35.4675,35.3802,35.3996,6300.0
2013-05-17 10:30:00,36.54,36.55,36.48,36.53,11400.0,35.419,35.4287,35.3608,35.4093,11400.0
2013-05-17 11:00:00,36.51,36.51,36.25,36.25,55800.0,35.3899,35.3899,35.1379,35.1379,55800.0
2013-05-17 11:30:00,36.31,36.39,36.29,36.36,5400.0,35.1961,35.2736,35.1767,35.2445,5400.0
2013-05-17 12:00:00,36.33,36.38,36.33,36.38,3900.0,35.2154,35.2639,35.2154,35.2639,3900.0
2013-05-17 12:30:00,36.4,36.4,36.34,36.38,5700.0,35.2833,35.2833,35.2251,35.2639,5700.0
2013-05-17 13:00:00,36.4,36.44,36.37,36.44,4200.0,35.2833,35.3221,35.2542,35.3221,4200.0
2013-05-17 13:30:00,36.44,36.48,36.44,36.48,5100.0,35.3221,35.3608,35.3221,35.3608,5100.0
2013-05-17 14:00:00,36.48,36.52,36.48,36.49,8100.0,35.3608,35.3996,35.3608,35.3705,8100.0
2013-05-17 14:30:00,36.51,36.63,36.51,36.63,3600.0,35.3899,35.5062,35.3899,35.5062,3600.0
2013-05-17 15:00:00,36.64,36.68,36.6,36.62,7200.0,35.5159,35.5547,35.4772,35.4965,7200.0
2013-05-17 15:30:00,36.62,36.68,36.61,36.68,42000.0,35.4965,35.5547,35.4869,35.5547,42000.0
2013-05-20 09:30:00,36.67,36.8,36.67,36.78,60300.0,35.545,35.671,35.545,35.6516,60300.0
2013-05-20 10:00:00,36.78,36.85,36.77,36.79,5700.0,35.6516,35.7195,35.6419,35.6613,5700.0
2013-05-20 10:30:00,36.77,36.77,36.61,36.65,10500.0,35.6419,35.6419,35.4869,35.5256,10500.0
2013-05-20 11:00:00,36.69,36.71,36.64,36.69,8100.0,35.5644,35.5838,35.5159,35.5644,8100.0
2013-05-20 11:30:00,36.67,36.67,36.63,36.63,14700.0,35.545,35.545,35.5062,35.5062,14700.0
2013-05-20 12:00:00,36.63,36.63,36.57,36.57,5700.0,35.5062,35.5062,35.4481,35.4481,5700.0
2013-05-20 12:30:00,36.5,36.5,36.36,36.41,41100.0,35.3802,35.3802,35.2445,35.293,41100.0
2013-05-20 13:00:00,36.45,36.54,36.41,36.41,69600.0,35.3318,35.419,35.293,35.293,69600.0
2013-05-20 13:30:00,36.41,36.41,36.26,36.26,6900.0,35.293,35.293,35.1476,35.1476,6900.0
2013-05-20 14:00:00,36.26,36.3,36.22,36.29,23400.0,35.1476,35.1864,35.1088,35.1767,23400.0
2013-05-20 14:30:00,36.31,36.34,36.19,36.19,21000.0,35.1961,35.2251,35.0797,35.0797,21000.0
2013-05-20 15:00:00,36.19,36.37,36.19,36.34,12900.0,35.0797,35.2542,35.0797,35.2251,12900.0
2013-05-20 15:30:00,36.33,36.33,36.19,36.22,22800.0,35.2154,35.2154,35.0797,35.1088,22800.0
2013-05-21 09:30:00,36.29,36.64,36.23,36.58,93900.0,35.1767,35.5159,35.1185,35.4578,93900.0
2013-05-21 10:00:00,36.59,36.59,36.18,36.18,22800.0,35.4675,35.4675,35.07,35.07,22800.0
2013-05-21 10:30:00,36.21,36.33,36.21,36.27,39300.0,35.0991,35.2154,35.0991,35.1573,39300.0
2013-05-21 11:00:00,36.31,36.38,36.26,36.26,27000.0,35.1961,35.2639,35.1476,35.1476,27000.0
2013-05-21 11:30:00,36.28,36.36,36.28,36.33,3300.0,35.167,35.2445,35.167,35.2154,3300.0
2013-05-21 12:00:00,36.35,36.52,36.35,36.52,17400.0,35.2348,35.3996,35.2348,35.3996,17400.0
2013-05-21 12:30:00,36.56,36.58,36.51,36.57,6600.0,35.4384,35.4578,35.3899,35.4481,6600.0
2013-05-21 13:00:00,36.59,36.68,36.59,36.67,21000.0,35.4675,35.5547,35.4675,35.545,21000.0
2013-05-21 13:30:00,36.68,36.7,36.65,36.68,12900.0,35.5547,35.5741,35.5256,35.5547,12900.0
2013-05-21 14:00:00,36.68,36.74,36.67,36.67,138000.0,35.5547,35.6129,35.545,35.545,138000.0
2013-05-21 14:30:00,36.63,36.64,36.57,36.59,5400.0,35.5062,35.5159,35.4481,35.4675,5400.0
2013-05-21 15:00:00,36.61,36.64,36.57,36.61,9600.0,35.4869,35.5159,35.4481,35.4869,9600.0
2013-05-21 15:30:00,36.62,36.66,36.58,36.59,17700.0,35.4965,35.5353,35.4578,35.4675,17700.0
2013-05-22 09:30:00,36.8,37.3,36.74,37.3,48000.0,35.671,36.1557,35.6129,36.1557,48000.0
2013-05-22 10:00:00,37.29,37.56,37.29,37.55,144600.0,36.146,36.4077,36.146,36.398,144600.0
2013-05-22 10:30:00,37.55,37.55,37.28,37.34,48600.0,36.398,36.398,36.1363,36.1945,48600.0
2013-05-22 11:00:00,37.31,37.33,37.23,37.27,76500.0,36.1654,36.1848,36.0878,36.1266,76500.0
2013-05-22 11:30:00,37.36,37.4,37.3,37.36,12600.0,36.2138,36.2526,36.1557,36.2138,12600.0
2013-05-22 12:00:00,37.36,37.36,37.19,37.19,3300.0,36.2138,36.2138,36.0491,36.0491,3300.0
2013-05-22 12:30:00,37.19,37.19,37.1,37.16,3900.0,36.0491,36.0491,35.9618,36.02,3900.0
2013-05-22 13:00:00,37.19,37.2,36.9,36.93,12900.0,36.0491,36.0588,35.768,35.797,12900.0
2013-05-22 13:30:00,36.83,36.83,36.52,36.75,90900.0,35.7001,35.7001,35.3996,35.6226,90900.0
2013-05-22 14:00:00,36.78,36.78,36.36,36.36,48300.0,35.6516,35.6516,35.2445,35.2445,48300.0
2013-05-22 14:30:00,36.37,36.48,36.28,36.48,44400.0,35.2542,35.3608,35.167,35.3608,44400.0
2013-05-22 15:00:00,36.46,36.46,36.06,36.06,32700.0,35.3415,35.3415,34.9537,34.9537,32700.0
2013-05-22 15:30:00,36.06,36.34,36.01,36.34,40800.0,34.9537,35.2251,34.9053,35.2251,40800.0
2013-05-23 09:30:00,35.88,35.91,35.24,35.78,190800.0,34.7792,34.8083,34.1589,34.6823,190800.0
2013-05-23 10:00:00,35.78,36.56,35.72,36.56,87600.0,34.6823,35.4384,34.6242,35.4384,87600.0
2013-05-23 10:30:00,36.57,36.57,36.27,36.28,31500.0,35.4481,35.4481,35.1573,35.167,31500.0
2013-05-23 11:00:00,36.27,36.65,36.27,36.49,460200.0,35.1573,35.5256,35.1573,35.3705,460200.0
2013-05-23 11:30:00,36.48,36.64,36.48,36.54,60000.0,35.3608,35.5159,35.3608,35.419,60000.0
2013-05-23 12:00:00,36.62,36.79,36.61,36.71,19800.0,35.4965,35.6613,35.4869,35.5838,19800.0
2013-05-23 12:30:00,36.6,36.67,36.53,36.67,23400.0,35.4772,35.545,35.4093,35.545,23400.0
2013-05-23 13:00:00,36.66,36.7,36.54,36.54,14700.0,35.5353,35.5741,35.419,35.419,14700.0
2013-05-23 13:30:00,36.61,36.69,36.54,36.69,9600.0,35.4869,35.5644,35.419,35.5644,9600.0
2013-05-23 14:00:00,36.65,36.76,36.65,36.76,5400.0,35.5256,35.6323,35.5256,35.6323,5400.0
2013-05-23 14:30:00,36.71,36.87,36.64,36.84,76200.0,35.5838,35.7389,35.5159,35.7098,76200.0
2013-05-23 15:00:00,36.86,36.86,36.74,36.74,12300.0,35.7292,35.7292,35.6129,35.6129,12300.0
2013-05-23 15:30:00,36.77,36.79,36.71,36.79,17400.0,35.6419,35.6613,35.5838,35.6613,17400.0
2013-05-24 09:30:00,36.67,36.75,36.53,36.55,20700.0,35.545,35.6226,35.4093,35.4287,20700.0
2013-05-24 10:00:00,36.53,36.57,36.33,36.52,18300.0,35.4093,35.4481,35.2154,35.3996,18300.0
2013-05-24 10:30:00,36.55,36.69,36.51,36.55,27000.0,35.4287,35.5644,35.3899,35.4287,27000.0
2013-05-24 11:00:00,36.55,36.68,36.52,36.53,15600.0,35.4287,35.5547,35.3996,35.4093,15600.0
2013-05-24 11:30:00,36.52,36.54,36.51,36.53,3300.0,35.3996,35.419,35.3899,35.4093,3300.0
2013-05-24 12:00:00,36.56,36.7,36.55,36.7,13500.0,35.4384,35.5741,35.4287,35.5741,13500.0
2013-05-24 12:30:00,36.7,36.7,36.49,36.54,12000.0,35.5741,35.5741,35.3705,35.419,12000.0
2013-05-24 13:00:00,36.56,36.66,36.53,36.66,10800.0,35.4384,35.5353,35.4093,35.5353,10800.0
2013-05-24 13:30:00,36.67,36.71,36.64,36.71,9900.0,35.545,35.5838,35.5159,35.5838,9900.0
2013-05-24 14:00:00,36.69,36.78,36.69,36.74,11700.0,35.5644,35.6516,35.5644,35.6129,11700.0
2013-05-24 14:30:00,36.71,36.75,36.67,36.73,10800.0,35.5838,35.6226,35.545,35.6032,10800.0
2013-05-24 15:00:00,36.72,36.78,36.69,36.7,23100.0,35.5935,35.6516,35.5644,35.5741,23100.0
2013-05-24 15:30:00,36.7,36.76,36.62,36.73,35100.0,35.5741,35.6323,35.4965,35.6032,35100.0
2013-05-28 09:30:00,37.14,37.62,37.14,37.58,165000.0,36.0006,36.4659,36.0006,36.4271,165000.0
2013-05-28 10:00:00,37.6,37.65,37.53,37.62,66000.0,36.4465,36.4949,36.3786,36.4659,66000.0
2013-05-28 10:30:00,37.64,37.64,37.46,37.46,64800.0,36.4853,36.4853,36.3108,36.3108,64800.0
2013-05-28 11:00:00,37.45,37.53,37.32,37.52,44700.0,36.3011,36.3786,36.1751,36.3689,44700.0
2013-05-28 11:30:00,37.51,37.52,37.4,37.44,63000.0,36.3592,36.3689,36.2526,36.2914,63000.0
2013-05-28 12:00:00,37.41,37.51,37.4,37.47,27300.0,36.2623,36.3592,36.2526,36.3205,27300.0
2013-05-28 12:30:00,37.47,37.48,37.39,37.43,13800.0,36.3205,36.3302,36.2429,36.2817,13800.0
2013-05-28 13:00:00,37.44,37.46,37.37,37.39,8100.0,36.2914,36.3108,36.2235,36.2429,8100.0
2013-05-28 13:30:00,37.37,37.37,37.17,37.17,10500.0,36.2235,36.2235,36.0297,36.0297,10500.0
2013-05-28 14:00:00,37.15,37.15,37.05,37.12,26100.0,36.0103,36.0103,35.9134,35.9812,26100.0
2013-05-28 14:30:00,37.09,37.26,37.02,37.24,22200.0,35.9521,36.1169,35.8843,36.0975,22200.0
2013-05-28 15:00:00,37.25,37.34,37.23,37.29,105000.0,36.1072,36.1945,36.0878,36.146,105000.0
2013-05-28 15:30:00,37.3,37.47,37.28,37.43,41700.0,36.1557,36.3205,36.1363,36.2817,41700.0
2013-05-29 09:30:00,37.29,37.42,37.2,37.2,115500.0,36.146,36.272,36.0588,36.0588,115500.0
2013-05-29 10:00:00,37.23,37.28,36.87,36.9,221700.0,36.0878,36.1363,35.7389,35.768,221700.0
2013-05-29 10:30:00,36.9,36.94,36.8,36.83,35700.0,35.768,35.8067,35.671,35.7001,35700.0
2013-05-29 11:00:00,36.83,37.23,36.79,37.19,36900.0,35.7001,36.0878,35.6613,36.0491,36900.0
2013-05-29 11:30:00,37.21,37.26,37.12,37.19,20100.0,36.0684,36.1169,35.9812,36.0491,20100.0
2013-05-29 12:00:00,37.25,37.25,37.15,37.18,6900.0,36.1072,36.1072,36.0103,36.0394,6900.0
2013-05-29 12:30:00,37.15,37.15,36.94,36.94,10200.0,36.0103,36.0103,35.8067,35.8067,10200.0
2013-05-29 13:00:00,36.97,37.02,36.89,37.0,31800.0,35.8358,35.8843,35.7583,35.8649,31800.0
2013-05-29 13:30:00,37.01,37.24,37.0,37.24,20100.0,35.8746,36.0975,35.8649,36.0975,20100.0
2013-05-29 14:00:00,37.22,37.24,37.17,37.17,40500.0,36.0781,36.0975,36.0297,36.0297,40500.0
2013-05-29 14:30:00,37.18,37.27,37.14,37.19,48000.0,36.0394,36.1266,36.0006,36.0491,48000.0
2013-05-29 15:00:00,37.19,37.25,37.19,37.21,16800.0,36.0491,36.1072,36.0491,36.0684,16800.0
2013-05-29 15:30:00,37.22,37.26,37.15,37.15,17700.0,36.0781,36.1169,36.0103,36.0103,17700.0
2013-05-30 09:30:00,37.26,37.45,37.19,37.42,27000.0,36.1169,36.3011,36.0491,36.272,27000.0
2013-05-30 10:00:00,37.47,37.57,37.41,37.57,20100.0,36.3205,36.4174,36.2623,36.4174,20100.0
2013-05-30 10:30:00,37.57,37.77,37.57,37.65,43500.0,36.4174,36.6113,36.4174,36.4949,43500.0
2013-05-30 11:00:00,37.65,37.67,37.53,37.61,20400.0,36.4949,36.5143,36.3786,36.4562,20400.0
2013-05-30 11:30:00,37.62,37.68,37.61,37.68,15900.0,36.4659,36.524,36.4562,36.524,15900.0
2013-05-30 12:00:00,37.7,37.73,37.61,37.61,7800.0,36.5434,36.5725,36.4562,36.4562,7800.0
2013-05-30 12:30:00,37.6,37.64,37.51,37.57,12000.0,36.4465,36.4853,36.3592,36.4174,12000.0
2013-05-30 13:00:00,37.55,37.57,37.5,37.57,28200.0,36.398,36.4174,36.3495,36.4174,28200.0
2013-05-30 13:30:00,37.6,37.66,37.59,37.6,8700.0,36.4465,36.5046,36.4368,36.4465,8700.0
2013-05-30 14:00:00,37.64,37.67,37.6,37.67,20400.0,36.4853,36.5143,36.4465,36.5143,20400.0
2013-05-30 14:30:00,37.67,37.79,37.63,37.74,92100.0,36.5143,36.6307,36.4756,36.5822,92100.0
2013-05-30 15:00:00,37.74,37.78,37.59,37.59,20400.0,36.5822,36.621,36.4368,36.4368,20400.0
2013-05-30 15:30:00,37.6,37.7,37.58,37.67,77100.0,36.4465,36.5434,36.4271,36.5143,77100.0
2013-05-31 09:30:00,37.69,37.84,37.52,37.7,44100.0,36.5337,36.6791,36.3689,36.5434,44100.0
2013-05-31 10:00:00,37.7,37.7,37.48,37.53,48600.0,36.5434,36.5434,36.3302,36.3786,48600.0
2013-05-31 10:30:00,37.51,37.54,37.44,37.53,20700.0,36.3592,36.3883,36.2914,36.3786,20700.0
2013-05-31 11:00:00,37.52,37.68,37.51,37.51,41700.0,36.3689,36.524,36.3592,36.3592,41700.0
2013-05-31 11:30:00,37.57,37.6,37.55,37.55,24000.0,36.4174,36.4465,36.398,36.398,24000.0
2013-05-31 12:00:00,37.53,37.54,37.45,37.5,18600.0,36.3786,36.3883,36.3011,36.3495,18600.0
2013-05-31 12:30:00,37.52,37.61,37.48,37.58,10500.0,36.3689,36.4562,36.3302,36.4271,10500.0
2013-05-31 13:00:00,37.57,37.66,37.57,37.66,18600.0,36.4174,36.5046,36.4174,36.5046,18600.0
2013-05-31 13:30:00,37.64,37.64,37.57,37.62,14100.0,36.4853,36.4853,36.4174,36.4659,14100.0
2013-05-31 14:00:00,37.63,37.64,37.5,37.52,15900.0,36.4756,36.4853,36.3495,36.3689,15900.0
2013-05-31 14:30:00,37.5,37.53,37.26,37.26,68700.0,36.3495,36.3786,36.1169,36.1169,68700.0
2013-05-31 15:00:00,37.27,37.42,37.26,37.39,17100.0,36.1266,36.272,36.1169,36.2429,17100.0
2013-05-31 15:30:00,37.32,37.32,37.02,37.04,245400.0,36.1751,36.1751,35.8843,35.9037,245400.0
2013-06-03 09:30:00,37.2,37.23,36.21,36.25,519600.0,36.0588,36.0878,35.0991,35.1379,519600.0
2013-06-03 10:00:00,36.26,36.67,36.04,36.49,148800.0,35.1476,35.545,34.9343,35.3705,148800.0
2013-06-03 10:30:00,36.5,36.5,36.05,36.16,71400.0,35.3802,35.3802,34.944,35.0507,71400.0
2013-06-03 11:00:00,36.16,36.16,35.72,35.72,121500.0,35.0507,35.0507,34.6242,34.6242,121500.0
2013-06-03 11:30:00,35.75,35.76,35.49,35.71,160500.0,34.6532,34.6629,34.4012,34.6145,160500.0
2013-06-03 12:00:00,35.71,36.07,35.71,35.85,36000.0,34.6145,34.9634,34.6145,34.7502,36000.0
2013-06-03 12:30:00,35.93,35.93,35.77,35.89,141600.0,34.8277,34.8277,34.6726,34.7889,141600.0
2013-06-03 13:00:00,35.86,35.92,35.85,35.9,62100.0,34.7599,34.818,34.7502,34.7986,62100.0
2013-06-03 13:30:00,35.91,36.04,35.88,36.0,55200.0,34.8083,34.9343,34.7792,34.8956,55200.0
2013-06-03 14:00:00,36.0,36.16,35.98,36.13,35100.0,34.8956,35.0507,34.8762,35.0216,35100.0
2013-06-03 14:30:00,36.08,36.32,36.05,36.2,60300.0,34.9731,35.2057,34.944,35.0894,60300.0
2013-06-03 15:00:00,36.21,36.34,36.21,36.3,36900.0,35.0991,35.2251,35.0991,35.1864,36900.0
2013-06-03 15:30:00,36.29,36.57,36.23,36.57,93900.0,35.1767,35.4481,35.1185,35.4481,93900.0
2013-06-04 09:30:00,36.62,36.83,36.37,36.78,65700.0,35.4965,35.7001,35.2542,35.6516,65700.0
2013-06-04 10:00:00,36.72,36.72,36.45,36.57,68100.0,35.5935,35.5935,35.3318,35.4481,68100.0
2013-06-04 10:30:00,36.65,36.74,36.41,36.47,45600.0,35.5256,35.6129,35.293,35.3511,45600.0
2013-06-04 11:00:00,36.35,36.52,36.35,36.44,18900.0,35.2348,35.3996,35.2348,35.3221,18900.0
2013-06-04 11:30:00,36.39,36.52,36.39,36.44,15000.0,35.2736,35.3996,35.2736,35.3221,15000.0
2013-06-04 12:00:00,36.34,36.34,36.18,36.2,12300.0,35.2251,35.2251,35.07,35.0894,12300.0
2013-06-04 12:30:00,36.16,36.17,36.06,36.11,39300.0,35.0507,35.0604,34.9537,35.0022,39300.0
2013-06-04 13:00:00,36.09,36.13,35.86,35.86,61500.0,34.9828,35.0216,34.7599,34.7599,61500.0
2013-06-04 13:30:00,35.85,35.92,35.79,35.81,120000.0,34.7502,34.818,34.692,34.7114,120000.0
2013-06-04 14:00:00,35.81,35.84,35.61,35.74,219900.0,34.7114,34.7405,34.5175,34.6435,219900.0
2013-06-04 14:30:00,35.78,35.91,35.78,35.84,56100.0,34.6823,34.8083,34.6823,34.7405,56100.0
2013-06-04 15:00:00,35.84,35.99,35.83,35.89,61500.0,34.7405,34.8859,34.7308,34.7889,61500.0
2013-06-04 15:30:00,35.85,35.99,35.84,35.84,82800.0,34.7502,34.8859,34.7405,34.7405,82800.0
2013-06-05 09:30:00,35.75,36.27,35.68,36.06,336900.0,34.6532,35.1573,34.5854,34.9537,336900.0
2013-06-05 10:00:00,36.02,36.16,35.71,35.79,58200.0,34.915,35.0507,34.6145,34.692,58200.0
2013-06-05 10:30:00,35.79,35.88,35.63,35.63,71700.0,34.692,34.7792,34.5369,34.5369,71700.0
2013-06-05 11:00:00,35.61,35.63,35.4,35.47,197100.0,34.5175,34.5369,34.314,34.3818,197100.0
2013-06-05 11:30:00,35.48,35.55,35.23,35.23,30900.0,34.3915,34.4594,34.1492,34.1492,30900.0
2013-06-05 12:00:00,35.25,35.25,34.89,35.0,81300.0,34.1686,34.1686,33.8196,33.9262,81300.0
2013-06-05 12:30:00,34.97,35.0,34.82,34.82,64200.0,33.8972,33.9262,33.7518,33.7518,64200.0
2013-06-05 13:00:00,34.84,35.32,34.79,35.27,101400.0,33.7712,34.2364,33.7227,34.188,101400.0
2013-06-05 13:30:00,35.25,35.27,35.13,35.14,18900.0,34.1686,34.188,34.0523,34.0619,18900.0
2013-06-05 14:00:00,35.16,35.2,34.98,34.98,35400.0,34.0813,34.1201,33.9069,33.9069,35400.0
2013-06-05 14:30:00,34.95,35.13,34.94,35.06,26400.0,33.8778,34.0523,33.8681,33.9844,26400.0
2013-06-05 15:00:00,35.04,35.15,34.91,35.14,111600.0,33.965,34.0716,33.839,34.0619,111600.0
2013-06-05 15:30:00,35.13,35.16,35.03,35.06,239700.0,34.0523,34.0813,33.9553,33.9844,239700.0
2013-06-06 09:30:00,35.11,35.55,35.1,35.41,223200.0,34.0329,34.4594,34.0232,34.3237,223200.0
2013-06-06 10:00:00,35.46,35.51,35.24,35.37,67200.0,34.3721,34.4206,34.1589,34.2849,67200.0
2013-06-06 10:30:00,35.37,35.44,35.28,35.38,76800.0,34.2849,34.3527,34.1977,34.2946,76800.0
2013-06-06 11:00:00,35.39,35.41,35.27,35.27,18600.0,34.3043,34.3237,34.188,34.188,18600.0
2013-06-06 11:30:00,35.3,35.38,35.22,35.22,80100.0,34.217,34.2946,34.1395,34.1395,80100.0
2013-06-06 12:00:00,35.22,35.26,34.97,34.98,18000.0,34.1395,34.1783,33.8972,33.9069,18000.0
2013-06-06 12:30:00,34.94,35.05,34.94,34.99,26400.0,33.8681,33.9747,33.8681,33.9166,26400.0
2013-06-06 13:00:00,35.04,35.32,35.0,35.21,163200.0,33.965,34.2364,33.9262,34.1298,163200.0
2013-06-06 13:30:00,35.24,35.42,35.24,35.42,9600.0,34.1589,34.3334,34.1589,34.3334,9600.0
2013-06-06 14:00:00,35.42,35.55,35.38,35.55,38700.0,34.3334,34.4594,34.2946,34.4594,38700.0
2013-06-06 14:30:00,35.61,35.87,35.56,35.81,28500.0,34.5175,34.7696,34.4691,34.7114,28500.0
2013-06-06 15:00:00,35.78,35.82,35.66,35.78,52200.0,34.6823,34.7211,34.566,34.6823,52200.0
2013-06-06 15:30:00,35.78,35.96,35.75,35.96,42900.0,34.6823,34.8568,34.6532,34.8568,42900.0
2013-06-07 09:30:00,36.27,36.59,36.25,36.53,41700.0,35.1573,35.4675,35.1379,35.4093,41700.0
2013-06-07 10:00:00,36.61,36.72,36.49,36.57,190500.0,35.4869,35.5935,35.3705,35.4481,190500.0
2013-06-07 10:30:00,36.51,36.67,36.47,36.49,78300.0,35.3899,35.545,35.3511,35.3705,78300.0
2013-06-07 11:00:00,36.46,36.73,36.46,36.67,103200.0,35.3415,35.6032,35.3415,35.545,103200.0
2013-06-07 11:30:00,36.63,36.64,36.48,36.59,36600.0,35.5062,35.5159,35.3608,35.4675,36600.0
2013-06-07 12:00:00,36.47,36.57,36.47,36.56,6300.0,35.3511,35.4481,35.3511,35.4384,6300.0
2013-06-07 12:30:00,36.6,36.64,36.53,36.63,7500.0,35.4772,35.5159,35.4093,35.5062,7500.0
2013-06-07 13:00:00,36.6,36.65,36.6,36.63,27900.0,35.4772,35.5256,35.4772,35.5062,27900.0
2013-06-07 13:30:00,36.64,36.67,36.62,36.65,8400.0,35.5159,35.545,35.4965,35.5256,8400.0
2013-06-07 14:00:00,36.65,36.8,36.55,36.58,20700.0,35.5256,35.671,35.4287,35.4578,20700.0
2013-06-07 14:30:00,36.67,36.78,36.67,36.76,12900.0,35.545,35.6516,35.545,35.6323,12900.0
2013-06-07 15:00:00,36.74,36.84,36.74,36.79,20400.0,35.6129,35.7098,35.6129,35.6613,20400.0
2013-06-07 15:30:00,36.79,36.86,36.72,36.81,27600.0,35.6613,35.7292,35.5935,35.6807,27600.0
2013-06-10 09:30:00,37.0,37.02,36.21,36.36,125400.0,35.8649,35.8843,35.0991,35.2445,125400.0
2013-06-10 10:00:00,36.28,36.51,36.25,36.5,14100.0,35.167,35.3899,35.1379,35.3802,14100.0
2013-06-10 10:30:00,36.53,36.64,36.48,36.51,24600.0,35.4093,35.5159,35.3608,35.3899,24600.0
2013-06-10 11:00:00,36.55,36.6,36.42,36.42,36000.0,35.4287,35.4772,35.3027,35.3027,36000.0
2013-06-10 11:30:00,36.38,36.55,36.38,36.48,43200.0,35.2639,35.4287,35.2639,35.3608,43200.0
2013-06-10 12:00:00,36.53,36.64,36.53,36.56,12600.0,35.4093,35.5159,35.4093,35.4384,12600.0
2013-06-10 12:30:00,36.54,36.56,36.36,36.37,180900.0,35.419,35.4384,35.2445,35.2542,180900.0
2013-06-10 13:00:00,36.38,36.42,36.33,36.39,11700.0,35.2639,35.3027,35.2154,35.2736,11700.0
2013-06-10 13:30:00,36.38,36.39,36.31,36.33,23100.0,35.2639,35.2736,35.1961,35.2154,23100.0
2013-06-10 14:00:00,36.32,36.33,36.19,36.32,93600.0,35.2057,35.2154,35.0797,35.2057,93600.0
2013-06-10 14:30:00,36.33,36.39,36.32,36.39,53100.0,35.2154,35.2736,35.2057,35.2736,53100.0
2013-06-10 15:00:00,36.36,36.46,36.34,36.46,120900.0,35.2445,35.3415,35.2251,35.3415,120900.0
2013-06-10 15:30:00,36.46,36.52,36.42,36.49,164400.0,35.3415,35.3996,35.3027,35.3705,164400.0
2013-06-11 09:30:00,36.38,36.41,35.76,36.24,41100.0,35.2639,35.293,34.6629,35.1282,41100.0
2013-06-11 10:00:00,36.35,36.53,36.17,36.53,78600.0,35.2348,35.4093,35.0604,35.4093,78600.0
2013-06-11 10:30:00,36.68,36.78,36.65,36.68,100200.0,35.5547,35.6516,35.5256,35.5547,100200.0
2013-06-11 11:00:00,36.68,36.75,36.61,36.75,5100.0,35.5547,35.6226,35.4869,35.6226,5100.0
2013-06-11 11:30:00,36.82,36.82,36.6,36.6,17100.0,35.6904,35.6904,35.4772,35.4772,17100.0
2013-06-11 12:00:00,36.61,36.72,36.61,36.68,20400.0,35.4869,35.5935,35.4869,35.5547,20400.0
2013-06-11 12:30:00,36.76,36.78,36.72,36.72,6000.0,35.6323,35.6516,35.5935,35.5935,6000.0
2013-06-11 13:00:00,36.73,36.77,36.5,36.5,14100.0,35.6032,35.6419,35.3802,35.3802,14100.0
2013-06-11 13:30:00,36.5,36.5,36.33,36.33,95400.0,35.3802,35.3802,35.2154,35.2154,95400.0
2013-06-11 14:00:00,36.31,36.5,36.31,36.5,23100.0,35.1961,35.3802,35.1961,35.3802,23100.0
2013-06-11 14:30:00,36.51,36.57,36.46,36.57,20700.0,35.3899,35.4481,35.3415,35.4481,20700.0
2013-06-11 15:00:00,36.64,36.65,36.52,36.52,9000.0,35.5159,35.5256,35.3996,35.3996,9000.0
2013-06-11 15:30:00,36.52,36.53,36.37,36.38,38400.0,35.3996,35.4093,35.2542,35.2639,38400.0
2013-06-12 09:30:00,36.66,36.82,36.53,36.58,19200.0,35.5353,35.6904,35.4093,35.4578,19200.0
2013-06-12 10:00:00,36.56,36.56,36.34,36.42,71400.0,35.4384,35.4384,35.2251,35.3027,71400.0
2013-06-12 10:30:00,36.47,36.53,36.23,36.27,36300.0,35.3511,35.4093,35.1185,35.1573,36300.0
2013-06-12 11:00:00,36.28,36.41,36.19,36.27,114900.0,35.167,35.293,35.0797,35.1573,114900.0
2013-06-12 11:30:00,36.24,36.34,36.11,36.16,53400.0,35.1282,35.2251,35.0022,35.0507,53400.0
2013-06-12 12:00:00,36.13,36.21,35.89,36.0,18300.0,35.0216,35.0991,34.7889,34.8956,18300.0
2013-06-12 12:30:00,35.95,36.06,35.84,36.04,88500.0,34.8471,34.9537,34.7405,34.9343,88500.0
2013-06-12 13:00:00,36.04,36.16,36.0,36.06,146100.0,34.9343,35.0507,34.8956,34.9537,146100.0
2013-06-12 13:30:00,36.06,36.08,35.94,36.03,268200.0,34.9537,34.9731,34.8374,34.9246,268200.0
2013-06-12 14:00:00,36.02,36.04,35.83,35.86,70800.0,34.915,34.9343,34.7308,34.7599,70800.0
2013-06-12 14:30:00,35.87,35.91,35.77,35.81,59700.0,34.7696,34.8083,34.6726,34.7114,59700.0
2013-06-12 15:00:00,35.8,35.8,35.62,35.68,50100.0,34.7017,34.7017,34.5272,34.5854,50100.0
2013-06-12 15:30:00,35.66,35.68,35.58,35.58,180300.0,34.566,34.5854,34.4885,34.4885,180300.0
2013-06-13 09:30:00,35.45,35.52,35.26,35.42,237300.0,34.3624,34.4303,34.1783,34.3334,237300.0
2013-06-13 10:00:00,35.41,35.61,35.17,35.57,66000.0,34.3237,34.5175,34.091,34.4788,66000.0
2013-06-13 10:30:00,35.62,35.92,35.62,35.69,159900.0,34.5272,34.818,34.5272,34.5951,159900.0
2013-06-13 11:00:00,35.71,35.77,35.69,35.73,30300.0,34.6145,34.6726,34.5951,34.6338,30300.0
2013-06-13 11:30:00,35.74,35.92,35.71,35.92,40800.0,34.6435,34.818,34.6145,34.818,40800.0
2013-06-13 12:00:00,35.94,35.98,35.89,35.92,76200.0,34.8374,34.8762,34.7889,34.818,76200.0
2013-06-13 12:30:00,35.92,35.93,35.8,35.93,75600.0,34.818,34.8277,34.7017,34.8277,75600.0
2013-06-13 13:00:00,35.92,35.92,35.79,35.79,13800.0,34.818,34.818,34.692,34.692,13800.0
2013-06-13 13:30:00,35.8,35.86,35.74,35.86,24300.0,34.7017,34.7599,34.6435,34.7599,24300.0
2013-06-13 14:00:00,35.88,35.98,35.88,35.92,18600.0,34.7792,34.8762,34.7792,34.818,18600.0
2013-06-13 14:30:00,35.94,35.94,35.77,35.81,12900.0,34.8374,34.8374,34.6726,34.7114,12900.0
2013-06-13 15:00:00,35.79,35.89,35.74,35.82,35700.0,34.692,34.7889,34.6435,34.7211,35700.0
2013-06-13 15:30:00,35.81,35.85,35.71,35.78,72600.0,34.7114,34.7502,34.6145,34.6823,72600.0
2013-06-14 09:30:00,35.8,35.8,35.35,35.35,85200.0,34.7017,34.7017,34.2655,34.2655,85200.0
2013-06-14 10:00:00,35.36,35.65,35.23,35.65,51900.0,34.2752,34.5563,34.1492,34.5563,51900.0
2013-06-14 10:30:00,35.67,35.67,35.31,35.32,60000.0,34.5757,34.5757,34.2267,34.2364,60000.0
2013-06-14 11:00:00,35.26,35.56,35.26,35.55,39600.0,34.1783,34.4691,34.1783,34.4594,39600.0
2013-06-14 11:30:00,35.52,35.59,35.42,35.52,60900.0,34.4303,34.4981,34.3334,34.4303,60900.0
2013-06-14 12:00:00,35.5,35.56,35.43,35.54,9900.0,34.4109,34.4691,34.3431,34.4497,9900.0
2013-06-14 12:30:00,35.66,35.66,35.59,35.6,13500.0,34.566,34.566,34.4981,34.5078,13500.0
2013-06-14 13:00:00,35.45,35.5,35.3,35.33,14100.0,34.3624,34.4109,34.217,34.2461,14100.0
2013-06-14 13:30:00,35.36,35.37,35.28,35.34,3900.0,34.2752,34.2849,34.1977,34.2558,3900.0
2013-06-14 14:00:00,35.29,35.3,35.23,35.3,18300.0,34.2073,34.217,34.1492,34.217,18300.0
2013-06-14 14:30:00,35.33,35.36,35.33,35.36,5400.0,34.2461,34.2752,34.2461,34.2752,5400.0
2013-06-14 15:00:00,35.38,35.44,35.35,35.35,48000.0,34.2946,34.3527,34.2655,34.2655,48000.0
2013-06-14 15:30:00,35.35,35.4,35.27,35.34,33000.0,34.2655,34.314,34.188,34.2558,33000.0
2013-06-17 09:30:00,35.33,35.64,35.33,35.57,104700.0,34.2461,34.5466,34.2461,34.4788,104700.0
2013-06-17 10:00:00,35.58,35.65,35.5,35.54,31800.0,34.4885,34.5563,34.4109,34.4497,31800.0
2013-06-17 10:30:00,35.49,35.49,35.13,35.25,47100.0,34.4012,34.4012,34.0523,34.1686,47100.0
2013-06-17 11:00:00,35.25,35.33,35.17,35.25,44400.0,34.1686,34.2461,34.091,34.1686,44400.0
2013-06-17 11:30:00,35.23,35.27,35.16,35.17,30900.0,34.1492,34.188,34.0813,34.091,30900.0
2013-06-17 12:00:00,35.19,35.19,35.07,35.08,28200.0,34.1104,34.1104,33.9941,34.0038,28200.0
2013-06-17 12:30:00,35.09,35.1,35.01,35.01,26400.0,34.0135,34.0232,33.9359,33.9359,26400.0
2013-06-17 13:00:00,35.05,35.07,34.98,35.0,48300.0,33.9747,33.9941,33.9069,33.9262,48300.0
2013-06-17 13:30:00,35.0,35.05,34.97,34.97,77100.0,33.9262,33.9747,33.8972,33.8972,77100.0
2013-06-17 14:00:00,34.99,35.02,34.84,34.87,40200.0,33.9166,33.9456,33.7712,33.8002,40200.0
2013-06-17 14:30:00,34.87,34.95,34.77,34.77,124500.0,33.8002,33.8778,33.7033,33.7033,124500.0
2013-06-17 15:00:00,34.79,34.89,34.78,34.87,66600.0,33.7227,33.8196,33.713,33.8002,66600.0
2013-06-17 15:30:00,34.87,34.98,34.87,34.9,55800.0,33.8002,33.9069,33.8002,33.8293,55800.0
2013-06-18 09:30:00,35.11,35.13,34.87,34.87,391500.0,34.0329,34.0523,33.8002,33.8002,391500.0
2013-06-18 10:00:00,34.88,35.0,34.82,34.9,80100.0,33.8099,33.9262,33.7518,33.8293,80100.0
2013-06-18 10:30:00,34.87,35.14,34.83,35.12,32100.0,33.8002,34.0619,33.7615,34.0426,32100.0
2013-06-18 11:00:00,35.13,35.21,35.12,35.21,6900.0,34.0523,34.1298,34.0426,34.1298,6900.0
2013-06-18 11:30:00,35.26,35.29,35.22,35.28,19800.0,34.1783,34.2073,34.1395,34.1977,19800.0
2013-06-18 12:00:00,35.25,35.26,35.16,35.17,13500.0,34.1686,34.1783,34.0813,34.091,13500.0
2013-06-18 12:30:00,35.18,35.42,35.18,35.42,16800.0,34.1007,34.3334,34.1007,34.3334,16800.0
2013-06-18 13:00:00,35.44,35.44,35.4,35.44,20100.0,34.3527,34.3527,34.314,34.3527,20100.0
2013-06-18 13:30:00,35.41,35.48,35.41,35.47,6000.0,34.3237,34.3915,34.3237,34.3818,6000.0
2013-06-18 14:00:00,35.48,35.53,35.45,35.46,14400.0,34.3915,34.44,34.3624,34.3721,14400.0
2013-06-18 14:30:00,35.57,35.57,35.51,35.53,23400.0,34.4788,34.4788,34.4206,34.44,23400.0
2013-06-18 15:00:00,35.5,35.5,35.44,35.47,19800.0,34.4109,34.4109,34.3527,34.3818,19800.0
2013-06-18 15:30:00,35.47,35.47,35.37,35.37,54000.0,34.3818,34.3818,34.2849,34.2849,54000.0
2013-06-19 09:30:00,35.55,35.65,35.4,35.52,93000.0,34.4594,34.5563,34.314,34.4303,93000.0
2013-06-19 10:00:00,35.47,35.56,35.47,35.49,63300.0,34.3818,34.4691,34.3818,34.4012,63300.0
2013-06-19 10:30:00,35.48,35.48,35.27,35.32,73200.0,34.3915,34.3915,34.188,34.2364,73200.0
2013-06-19 11:00:00,35.31,35.35,35.27,35.27,55200.0,34.2267,34.2655,34.188,34.188,55200.0
2013-06-19 11:30:00,35.26,35.31,35.26,35.29,22800.0,34.1783,34.2267,34.1783,34.2073,22800.0
2013-06-19 12:00:00,35.22,35.31,35.22,35.29,16800.0,34.1395,34.2267,34.1395,34.2073,16800.0
2013-06-19 12:30:00,35.28,35.28,35.25,35.25,23400.0,34.1977,34.1977,34.1686,34.1686,23400.0
2013-06-19 13:00:00,35.23,35.39,35.23,35.37,38100.0,34.1492,34.3043,34.1492,34.2849,38100.0
2013-06-19 13:30:00,35.36,35.37,35.28,35.28,16500.0,34.2752,34.2849,34.1977,34.1977,16500.0
2013-06-19 14:00:00,35.26,35.4,35.1,35.24,173400.0,34.1783,34.314,34.0232,34.1589,173400.0
2013-06-19 14:30:00,35.25,35.33,34.91,34.91,78300.0,34.1686,34.2461,33.839,33.839,78300.0
2013-06-19 15:00:00,34.89,35.18,34.89,35.18,118800.0,33.8196,34.1007,33.8196,34.1007,118800.0
2013-06-19 15:30:00,35.17,35.18,34.91,34.91,165300.0,34.091,34.1007,33.839,33.839,165300.0
2013-06-20 09:30:00,34.46,34.56,33.91,34.28,308400.0,33.4028,33.4997,32.8697,33.2283,308400.0
2013-06-20 10:00:00,34.29,34.36,34.11,34.11,217800.0,33.238,33.3059,33.0635,33.0635,217800.0
2013-06-20 10:30:00,34.12,34.13,33.96,34.02,191700.0,33.0732,33.0829,32.9182,32.9763,191700.0
2013-06-20 11:00:00,34.03,34.03,33.81,33.9,208500.0,32.986,32.986,32.7728,32.86,208500.0
2013-06-20 11:30:00,33.9,33.98,33.85,33.97,51300.0,32.86,32.9375,32.8115,32.9278,51300.0
2013-06-20 12:00:00,34.06,34.22,34.06,34.12,27600.0,33.0151,33.1702,33.0151,33.0732,27600.0
2013-06-20 12:30:00,34.21,34.21,34.05,34.12,124200.0,33.1605,33.1605,33.0054,33.0732,124200.0
2013-06-20 13:00:00,34.12,34.2,34.02,34.06,261600.0,33.0732,33.1508,32.9763,33.0151,261600.0
2013-06-20 13:30:00,34.09,34.18,34.05,34.13,186900.0,33.0442,33.1314,33.0054,33.0829,186900.0
2013-06-20 14:00:00,34.13,34.13,33.84,33.86,168600.0,33.0829,33.0829,32.8018,32.8212,168600.0
2013-06-20 14:30:00,33.85,33.89,33.74,33.75,45900.0,32.8115,32.8503,32.7049,32.7146,45900.0
2013-06-20 15:00:00,33.73,33.77,33.63,33.66,62400.0,32.6952,32.734,32.5983,32.6274,62400.0
2013-06-20 15:30:00,33.65,33.81,33.55,33.76,415200.0,32.6177,32.7728,32.5207,32.7243,415200.0
2013-06-21 09:30:00,33.76,34.31,33.76,34.1,289500.0,32.7408,33.2742,32.7408,33.0705,289500.0
2013-06-21 10:00:00,34.09,34.34,33.92,33.92,111000.0,33.0608,33.3033,32.896,32.896,111000.0
2013-06-21 10:30:00,33.93,33.93,33.67,33.82,329700.0,32.9057,32.9057,32.6535,32.799,329700.0
2013-06-21 11:00:00,33.83,33.89,33.53,33.53,90600.0,32.8087,32.8669,32.5177,32.5177,90600.0
2013-06-21 11:30:00,33.49,33.49,33.31,33.44,195600.0,32.479,32.479,32.3044,32.4305,195600.0
2013-06-21 12:00:00,33.47,33.72,33.46,33.7,215100.0,32.4596,32.702,32.4499,32.6826,215100.0
2013-06-21 12:30:00,33.72,34.04,33.68,34.03,146100.0,32.702,33.0124,32.6632,33.0027,146100.0
2013-06-21 13:00:00,34.04,34.17,33.91,33.94,366600.0,33.0124,33.1384,32.8863,32.9154,366600.0
2013-06-21 13:30:00,33.93,34.03,33.79,33.85,100800.0,32.9057,33.0027,32.7699,32.8281,100800.0
2013-06-21 14:00:00,33.85,33.94,33.75,33.93,50100.0,32.8281,32.9154,32.7311,32.9057,50100.0
2013-06-21 14:30:00,33.92,34.01,33.88,34.01,60000.0,32.896,32.9833,32.8572,32.9833,60000.0
2013-06-21 15:00:00,34.01,34.21,33.96,34.17,227100.0,32.9833,33.1772,32.9348,33.1384,227100.0
2013-06-21 15:30:00,34.19,34.19,34.0,34.04,205200.0,33.1578,33.1578,32.9736,33.0124,205200.0
2013-06-24 09:30:00,33.69,33.73,33.05,33.23,85800.0,32.6729,32.7117,32.0522,32.2268,85800.0
2013-06-24 10:00:00,33.21,33.55,33.13,33.55,33600.0,32.2074,32.5371,32.1298,32.5371,33600.0
2013-06-24 10:30:00,33.52,34.02,33.52,34.02,54000.0,32.5081,32.993,32.5081,32.993,54000.0
2013-06-24 11:00:00,33.9,33.91,33.49,33.57,69900.0,32.8766,32.8863,32.479,32.5565,69900.0
2013-06-24 11:30:00,33.61,33.81,33.5,33.8,42000.0,32.5953,32.7893,32.4887,32.7796,42000.0
2013-06-24 12:00:00,33.82,33.83,33.39,33.59,37500.0,32.799,32.8087,32.382,32.5759,37500.0
2013-06-24 12:30:00,33.59,33.66,33.46,33.59,22800.0,32.5759,32.6438,32.4499,32.5759,22800.0
2013-06-24 13:00:00,33.68,33.97,33.61,33.89,18900.0,32.6632,32.9445,32.5953,32.8669,18900.0
2013-06-24 13:30:00,33.87,33.97,33.8,33.89,18300.0,32.8475,32.9445,32.7796,32.8669,18300.0
2013-06-24 14:00:00,33.92,34.21,33.88,34.1,97500.0,32.896,33.1772,32.8572,33.0705,97500.0
2013-06-24 14:30:00,34.16,34.27,34.09,34.15,63900.0,33.1287,33.2354,33.0608,33.119,63900.0
2013-06-24 15:00:00,34.12,34.21,33.95,33.98,57000.0,33.0899,33.1772,32.9251,32.9542,57000.0
2013-06-24 15:30:00,34.0,34.16,33.91,33.95,54300.0,32.9736,33.1287,32.8863,32.9251,54300.0
2013-06-25 09:30:00,34.48,34.48,33.98,34.02,269100.0,33.4391,33.4391,32.9542,32.993,269100.0
2013-06-25 10:00:00,34.0,34.1,33.63,33.74,90900.0,32.9736,33.0705,32.6147,32.7214,90900.0
2013-06-25 10:30:00,33.74,33.77,33.63,33.69,80700.0,32.7214,32.7505,32.6147,32.6729,80700.0
2013-06-25 11:00:00,33.7,33.81,33.66,33.7,26400.0,32.6826,32.7893,32.6438,32.6826,26400.0
2013-06-25 11:30:00,33.69,33.73,33.56,33.62,22200.0,32.6729,32.7117,32.5468,32.605,22200.0
2013-06-25 12:00:00,33.62,33.68,33.6,33.68,36000.0,32.605,32.6632,32.5856,32.6632,36000.0
2013-06-25 12:30:00,33.73,33.75,33.65,33.66,14700.0,32.7117,32.7311,32.6341,32.6438,14700.0
2013-06-25 13:00:00,33.67,33.67,33.52,33.54,27000.0,32.6535,32.6535,32.5081,32.5274,27000.0
2013-06-25 13:30:00,33.5,33.58,33.5,33.51,15000.0,32.4887,32.5662,32.4887,32.4984,15000.0
2013-06-25 14:00:00,33.48,33.55,33.42,33.49,24000.0,32.4693,32.5371,32.4111,32.479,24000.0
2013-06-25 14:30:00,33.48,33.61,33.46,33.57,45300.0,32.4693,32.5953,32.4499,32.5565,45300.0
2013-06-25 15:00:00,33.58,33.67,33.57,33.67,17700.0,32.5662,32.6535,32.5565,32.6535,17700.0
2013-06-25 15:30:00,33.67,33.79,33.66,33.74,163500.0,32.6535,32.7699,32.6438,32.7214,163500.0
2013-06-26 09:30:00,34.03,34.45,34.0,34.4,143700.0,33.0027,33.41,32.9736,33.3615,143700.0
2013-06-26 10:00:00,34.41,34.41,34.23,34.31,28800.0,33.3712,33.3712,33.1966,33.2742,28800.0
2013-06-26 10:30:00,34.33,34.59,34.29,34.5,47700.0,33.2936,33.5457,33.2548,33.4585,47700.0
2013-06-26 11:00:00,34.41,34.53,34.31,34.45,18300.0,33.3712,33.4876,33.2742,33.41,18300.0
2013-06-26 11:30:00,34.45,34.45,34.31,34.32,26400.0,33.41,33.41,33.2742,33.2839,26400.0
2013-06-26 12:00:00,34.38,34.55,34.38,34.48,45600.0,33.3421,33.507,33.3421,33.4391,45600.0
2013-06-26 12:30:00,34.47,34.57,34.47,34.55,52500.0,33.4294,33.5264,33.4294,33.507,52500.0
2013-06-26 13:00:00,34.55,34.6,34.52,34.6,88500.0,33.507,33.5554,33.4779,33.5554,88500.0
2013-06-26 13:30:00,34.61,34.65,34.55,34.56,240600.0,33.5651,33.6039,33.507,33.5167,240600.0
2013-06-26 14:00:00,34.59,34.63,34.59,34.62,33300.0,33.5457,33.5845,33.5457,33.5748,33300.0
2013-06-26 14:30:00,34.62,34.69,34.61,34.69,19500.0,33.5748,33.6427,33.5651,33.6427,19500.0
2013-06-26 15:00:00,34.69,34.72,34.67,34.68,33900.0,33.6427,33.6718,33.6233,33.633,33900.0
2013-06-26 15:30:00,34.68,34.69,34.56,34.56,164400.0,33.633,33.6427,33.5167,33.5167,164400.0
2013-06-27 09:30:00,34.9,34.93,34.72,34.89,40500.0,33.8464,33.8755,33.6718,33.8367,40500.0
2013-06-27 10:00:00,34.99,35.06,34.83,35.06,33900.0,33.9337,34.0016,33.7785,34.0016,33900.0
2013-06-27 10:30:00,35.05,35.08,34.92,34.99,303900.0,33.9919,34.021,33.8658,33.9337,303900.0
2013-06-27 11:00:00,34.99,35.12,34.92,34.99,70200.0,33.9337,34.0597,33.8658,33.9337,70200.0
2013-06-27 11:30:00,34.99,35.1,34.97,34.99,36600.0,33.9337,34.0404,33.9143,33.9337,36600.0
2013-06-27 12:00:00,35.0,35.0,34.82,34.82,44100.0,33.9434,33.9434,33.7688,33.7688,44100.0
2013-06-27 12:30:00,34.83,34.86,34.74,34.74,32400.0,33.7785,33.8076,33.6912,33.6912,32400.0
2013-06-27 13:00:00,34.74,34.84,34.74,34.76,57900.0,33.6912,33.7882,33.6912,33.7106,57900.0
2013-06-27 13:30:00,34.75,34.81,34.72,34.72,18000.0,33.7009,33.7591,33.6718,33.6718,18000.0
2013-06-27 14:00:00,34.72,34.78,34.59,34.78,31200.0,33.6718,33.73,33.5457,33.73,31200.0
2013-06-27 14:30:00,34.78,34.88,34.74,34.78,204300.0,33.73,33.827,33.6912,33.73,204300.0
2013-06-27 15:00:00,34.79,34.83,34.73,34.79,125100.0,33.7397,33.7785,33.6815,33.7397,125100.0
2013-06-27 15:30:00,34.79,34.91,34.79,34.88,42300.0,33.7397,33.8561,33.7397,33.827,42300.0
2013-06-28 09:30:00,34.96,34.97,34.76,34.76,42900.0,33.9046,33.9143,33.7106,33.7106,42900.0
2013-06-28 10:00:00,34.74,34.85,34.64,34.67,37800.0,33.6912,33.7979,33.5942,33.6233,37800.0
2013-06-28 10:30:00,34.69,34.77,34.65,34.77,47400.0,33.6427,33.7203,33.6039,33.7203,47400.0
2013-06-28 11:00:00,34.79,34.91,34.78,34.79,36300.0,33.7397,33.8561,33.73,33.7397,36300.0
2013-06-28 11:30:00,34.8,34.95,34.8,34.88,48900.0,33.7494,33.8949,33.7494,33.827,48900.0
2013-06-28 12:00:00,34.88,34.89,34.76,34.89,47400.0,33.827,33.8367,33.7106,33.8367,47400.0
2013-06-28 12:30:00,34.89,34.92,34.84,34.88,48600.0,33.8367,33.8658,33.7882,33.827,48600.0
2013-06-28 13:00:00,34.9,35.0,34.9,35.0,106200.0,33.8464,33.9434,33.8464,33.9434,106200.0
2013-06-28 13:30:00,34.95,35.02,34.95,35.0,54000.0,33.8949,33.9628,33.8949,33.9434,54000.0
2013-06-28 14:00:00,35.0,35.07,34.93,34.98,54600.0,33.9434,34.0113,33.8755,33.924,54600.0
2013-06-28 14:30:00,35.0,35.02,34.94,34.99,60900.0,33.9434,33.9628,33.8852,33.9337,60900.0
2013-06-28 15:00:00,34.98,34.98,34.87,34.97,111600.0,33.924,33.924,33.8173,33.9143,111600.0
2013-06-28 15:30:00,34.98,35.05,34.8,34.8,192900.0,33.924,33.9919,33.7494,33.7494,192900.0
2013-07-01 09:30:00,35.68,36.83,35.37,36.79,1199400.0,34.6028,35.7181,34.3022,35.6793,1199400.0
2013-07-01 10:00:00,36.78,36.81,36.47,36.52,509400.0,35.6696,35.6987,35.369,35.4175,509400.0
2013-07-01 10:30:00,36.54,36.59,36.49,36.5,375900.0,35.4369,35.4854,35.3884,35.3981,375900.0
2013-07-01 11:00:00,36.5,36.66,36.49,36.62,215100.0,35.3981,35.5533,35.3884,35.5145,215100.0
2013-07-01 11:30:00,36.62,36.65,36.53,36.63,165900.0,35.5145,35.5436,35.4272,35.5242,165900.0
2013-07-01 12:00:00,36.64,36.69,36.57,36.59,133200.0,35.5339,35.5824,35.466,35.4854,133200.0
2013-07-01 12:30:00,36.59,36.61,36.37,36.38,115800.0,35.4854,35.5048,35.272,35.2817,115800.0
2013-07-01 13:00:00,36.38,36.53,36.35,36.51,74700.0,35.2817,35.4272,35.2526,35.4078,74700.0
2013-07-01 13:30:00,36.52,36.52,36.27,36.3,117900.0,35.4175,35.4175,35.175,35.2041,117900.0
2013-07-01 14:00:00,36.28,36.34,36.1,36.17,123900.0,35.1847,35.2429,35.0102,35.078,123900.0
2013-07-01 14:30:00,36.17,36.27,36.14,36.27,156600.0,35.078,35.175,35.049,35.175,156600.0
2013-07-01 15:00:00,36.26,36.28,36.22,36.24,160200.0,35.1653,35.1847,35.1265,35.1459,160200.0
2013-07-01 15:30:00,36.25,36.26,36.09,36.23,225000.0,35.1556,35.1653,35.0005,35.1362,225000.0
2013-07-02 09:30:00,36.26,36.38,36.15,36.31,56100.0,35.1653,35.2817,35.0587,35.2138,56100.0
2013-07-02 10:00:00,36.31,36.41,36.19,36.4,128400.0,35.2138,35.3108,35.0974,35.3011,128400.0
2013-07-02 10:30:00,36.39,36.55,36.35,36.52,219000.0,35.2914,35.4466,35.2526,35.4175,219000.0
2013-07-02 11:00:00,36.52,36.52,36.26,36.3,229200.0,35.4175,35.4175,35.1653,35.2041,229200.0
2013-07-02 11:30:00,36.35,36.47,36.34,36.39,12600.0,35.2526,35.369,35.2429,35.2914,12600.0
2013-07-02 12:00:00,36.43,36.44,36.29,36.36,292800.0,35.3302,35.3399,35.1944,35.2623,292800.0
2013-07-02 12:30:00,36.36,36.48,36.35,36.48,112500.0,35.2623,35.3787,35.2526,35.3787,112500.0
2013-07-02 13:00:00,36.46,36.5,36.43,36.48,161400.0,35.3593,35.3981,35.3302,35.3787,161400.0
2013-07-02 13:30:00,36.46,36.48,36.27,36.4,58500.0,35.3593,35.3787,35.175,35.3011,58500.0
2013-07-02 14:00:00,36.36,36.39,36.2,36.21,434100.0,35.2623,35.2914,35.1071,35.1168,434100.0
2013-07-02 14:30:00,36.21,36.28,36.15,36.21,49500.0,35.1168,35.1847,35.0587,35.1168,49500.0
2013-07-02 15:00:00,36.19,36.3,36.18,36.21,54900.0,35.0974,35.2041,35.0877,35.1168,54900.0
2013-07-02 15:30:00,36.21,36.4,36.19,36.39,63000.0,35.1168,35.3011,35.0974,35.2914,63000.0
2013-07-03 09:30:00,36.32,36.32,36.09,36.13,58200.0,35.2235,35.2235,35.0005,35.0393,58200.0
2013-07-03 10:00:00,36.07,36.23,36.04,36.22,54600.0,34.9811,35.1362,34.952,35.1265,54600.0
2013-07-03 10:30:00,36.25,36.33,36.23,36.31,45300.0,35.1556,35.2332,35.1362,35.2138,45300.0
2013-07-03 11:00:00,36.31,36.37,36.23,36.28,14700.0,35.2138,35.272,35.1362,35.1847,14700.0
2013-07-03 11:30:00,36.32,36.35,36.23,36.35,19800.0,35.2235,35.2526,35.1362,35.2526,19800.0
2013-07-03 12:00:00,36.37,36.46,36.36,36.38,32100.0,35.272,35.3593,35.2623,35.2817,32100.0
2013-07-03 12:30:00,36.39,36.41,36.28,36.33,13500.0,35.2914,35.3108,35.1847,35.2332,13500.0
2013-07-05 09:30:00,36.62,36.8,36.59,36.63,26700.0,35.5145,35.689,35.4854,35.5242,26700.0
2013-07-05 10:00:00,36.69,36.93,36.54,36.69,34200.0,35.5824,35.8151,35.4369,35.5824,34200.0
2013-07-05 10:30:00,36.69,36.87,36.67,36.85,11100.0,35.5824,35.7569,35.563,35.7375,11100.0
2013-07-05 11:00:00,36.88,36.9,36.73,36.78,8700.0,35.7666,35.786,35.6211,35.6696,8700.0
2013-07-05 11:30:00,36.64,36.85,36.58,36.85,12300.0,35.5339,35.7375,35.4757,35.7375,12300.0
2013-07-05 12:00:00,36.87,36.92,36.84,36.9,6000.0,35.7569,35.8054,35.7278,35.786,6000.0
2013-07-05 12:30:00,36.93,36.93,36.87,36.93,66600.0,35.8151,35.8151,35.7569,35.8151,66600.0
2013-07-05 13:00:00,36.93,36.93,36.86,36.86,158700.0,35.8151,35.8151,35.7472,35.7472,158700.0
2013-07-05 13:30:00,36.87,36.97,36.86,36.96,55500.0,35.7569,35.8539,35.7472,35.8442,55500.0
2013-07-05 14:00:00,36.97,37.03,36.97,37.0,17100.0,35.8539,35.9121,35.8539,35.883,17100.0
2013-07-05 14:30:00,37.03,37.03,36.96,36.99,11700.0,35.9121,35.9121,35.8442,35.8733,11700.0
2013-07-05 15:00:00,37.03,37.04,36.9,36.94,13500.0,35.9121,35.9218,35.786,35.8248,13500.0
2013-07-05 15:30:00,36.96,37.2,36.96,37.2,29100.0,35.8442,36.077,35.8442,36.077,29100.0
2013-07-08 09:30:00,37.42,37.53,37.1,37.1,96000.0,36.2903,36.397,35.98,35.98,96000.0
2013-07-08 10:00:00,37.1,37.21,37.02,37.16,52500.0,35.98,36.0867,35.9024,36.0382,52500.0
2013-07-08 10:30:00,37.16,37.28,36.99,37.03,20700.0,36.0382,36.1545,35.8733,35.9121,20700.0
2013-07-08 11:00:00,37.04,37.17,37.04,37.13,19500.0,35.9218,36.0479,35.9218,36.0091,19500.0
2013-07-08 11:30:00,37.15,37.22,37.1,37.13,22500.0,36.0285,36.0964,35.98,36.0091,22500.0
2013-07-08 12:00:00,37.13,37.18,37.09,37.11,72000.0,36.0091,36.0576,35.9703,35.9897,72000.0
2013-07-08 12:30:00,37.12,37.21,37.11,37.17,40200.0,35.9994,36.0867,35.9897,36.0479,40200.0
2013-07-08 13:00:00,37.17,37.24,37.12,37.14,30000.0,36.0479,36.1157,35.9994,36.0188,30000.0
2013-07-08 13:30:00,37.14,37.19,37.1,37.13,21900.0,36.0188,36.0673,35.98,36.0091,21900.0
2013-07-08 14:00:00,37.08,37.16,37.06,37.13,21900.0,35.9606,36.0382,35.9412,36.0091,21900.0
2013-07-08 14:30:00,37.14,37.18,37.11,37.17,12300.0,36.0188,36.0576,35.9897,36.0479,12300.0
2013-07-08 15:00:00,37.15,37.17,37.1,37.13,16800.0,36.0285,36.0479,35.98,36.0091,16800.0
2013-07-08 15:30:00,37.13,37.21,37.13,37.21,22800.0,36.0091,36.0867,36.0091,36.0867,22800.0
2013-07-09 09:30:00,37.37,37.44,37.16,37.19,17100.0,36.2418,36.3097,36.0382,36.0673,17100.0
2013-07-09 10:00:00,37.17,37.17,36.89,37.01,85500.0,36.0479,36.0479,35.7763,35.8927,85500.0
2013-07-09 10:30:00,37.04,37.42,37.04,37.23,104400.0,35.9218,36.2903,35.9218,36.106,104400.0
2013-07-09 11:00:00,37.2,37.33,37.19,37.27,26100.0,36.077,36.203,36.0673,36.1448,26100.0
2013-07-09 11:30:00,37.3,37.32,37.25,37.28,9000.0,36.1739,36.1933,36.1254,36.1545,9000.0
2013-07-09 12:00:00,37.27,37.27,37.21,37.22,8100.0,36.1448,36.1448,36.0867,36.0964,8100.0
2013-07-09 12:30:00,37.3,37.36,37.29,37.32,14700.0,36.1739,36.2321,36.1642,36.1933,14700.0
2013-07-09 13:00:00,37.33,37.33,37.22,37.22,3600.0,36.203,36.203,36.0964,36.0964,3600.0
2013-07-09 13:30:00,37.2,37.26,37.2,37.26,32700.0,36.077,36.1351,36.077,36.1351,32700.0
2013-07-09 14:00:00,37.27,37.34,37.27,37.34,53400.0,36.1448,36.2127,36.1448,36.2127,53400.0
2013-07-09 14:30:00,37.31,37.31,37.23,37.23,81900.0,36.1836,36.1836,36.106,36.106,81900.0
2013-07-09 15:00:00,37.29,37.31,37.27,37.28,5100.0,36.1642,36.1836,36.1448,36.1545,5100.0
2013-07-09 15:30:00,37.24,37.28,37.17,37.25,36600.0,36.1157,36.1545,36.0479,36.1254,36600.0
2013-07-10 09:30:00,37.16,37.51,37.16,37.48,58200.0,36.0382,36.3776,36.0382,36.3485,58200.0
2013-07-10 10:00:00,37.48,37.51,37.31,37.37,25500.0,36.3485,36.3776,36.1836,36.2418,25500.0
2013-07-10 10:30:00,37.36,37.59,37.36,37.48,30000.0,36.2321,36.4552,36.2321,36.3485,30000.0
2013-07-10 11:00:00,37.46,37.56,37.4,37.51,54300.0,36.3291,36.4261,36.2709,36.3776,54300.0
2013-07-10 11:30:00,37.52,37.55,37.49,37.51,17700.0,36.3873,36.4164,36.3582,36.3776,17700.0
2013-07-10 12:00:00,37.49,37.59,37.49,37.58,19500.0,36.3582,36.4552,36.3582,36.4455,19500.0
2013-07-10 12:30:00,37.58,37.63,37.55,37.58,14400.0,36.4455,36.494,36.4164,36.4455,14400.0
2013-07-10 13:00:00,37.6,37.68,37.59,37.65,21000.0,36.4649,36.5425,36.4552,36.5134,21000.0
2013-07-10 13:30:00,37.66,37.66,37.6,37.6,12600.0,36.5231,36.5231,36.4649,36.4649,12600.0
2013-07-10 14:00:00,37.62,37.77,37.59,37.64,55500.0,36.4843,36.6297,36.4552,36.5037,55500.0
2013-07-10 14:30:00,37.67,37.72,37.6,37.67,91500.0,36.5328,36.5813,36.4649,36.5328,91500.0
2013-07-10 15:00:00,37.75,37.82,37.69,37.79,120300.0,36.6103,36.6782,36.5522,36.6491,120300.0
2013-07-10 15:30:00,37.81,37.88,37.78,37.83,68400.0,36.6685,36.7364,36.6394,36.6879,68400.0
2013-07-11 09:30:00,38.47,38.56,38.34,38.35,172800.0,37.3086,37.3959,37.1825,37.1922,172800.0
2013-07-11 10:00:00,38.38,38.55,38.36,38.49,253200.0,37.2213,37.3862,37.2019,37.328,253200.0
2013-07-11 10:30:00,38.5,38.51,38.28,38.36,72900.0,37.3377,37.3474,37.1243,37.2019,72900.0
2013-07-11 11:00:00,38.43,38.45,38.41,38.41,12000.0,37.2698,37.2892,37.2504,37.2504,12000.0
2013-07-11 11:30:00,38.46,38.46,38.44,38.46,3900.0,37.2989,37.2989,37.2795,37.2989,3900.0
2013-07-11 12:00:00,38.48,38.53,38.46,38.53,21900.0,37.3183,37.3668,37.2989,37.3668,21900.0
2013-07-11 12:30:00,38.49,38.51,38.41,38.41,2100.0,37.328,37.3474,37.2504,37.2504,2100.0
2013-07-11 13:00:00,38.43,38.46,38.41,38.46,21600.0,37.2698,37.2989,37.2504,37.2989,21600.0
2013-07-11 13:30:00,38.46,38.54,38.43,38.52,41700.0,37.2989,37.3765,37.2698,37.3571,41700.0
2013-07-11 14:00:00,38.51,38.58,38.48,38.54,35400.0,37.3474,37.4153,37.3183,37.3765,35400.0
2013-07-11 14:30:00,38.53,38.6,38.53,38.58,56100.0,37.3668,37.4347,37.3668,37.4153,56100.0
2013-07-11 15:00:00,38.6,38.63,38.56,38.6,41700.0,37.4347,37.4638,37.3959,37.4347,41700.0
2013-07-11 15:30:00,38.59,38.69,38.57,38.68,57900.0,37.425,37.522,37.4056,37.5123,57900.0
2013-07-12 09:30:00,38.77,38.87,38.66,38.87,147000.0,37.5996,37.6965,37.4929,37.6965,147000.0
2013-07-12 10:00:00,38.86,39.09,38.82,39.07,179700.0,37.6868,37.9099,37.648,37.8905,179700.0
2013-07-12 10:30:00,39.1,39.18,39.02,39.02,24300.0,37.9196,37.9972,37.842,37.842,24300.0
2013-07-12 11:00:00,38.99,39.01,38.94,38.96,93900.0,37.8129,37.8323,37.7644,37.7838,93900.0
2013-07-12 11:30:00,38.91,38.91,38.85,38.85,6900.0,37.7353,37.7353,37.6771,37.6771,6900.0
2013-07-12 12:00:00,38.86,38.88,38.83,38.84,18300.0,37.6868,37.7062,37.6577,37.6674,18300.0
2013-07-12 12:30:00,38.82,38.83,38.77,38.81,5100.0,37.648,37.6577,37.5996,37.6383,5100.0
2013-07-12 13:00:00,38.81,38.89,38.74,38.89,19800.0,37.6383,37.7159,37.5705,37.7159,19800.0
2013-07-12 13:30:00,38.86,38.88,38.81,38.85,7500.0,37.6868,37.7062,37.6383,37.6771,7500.0
2013-07-12 14:00:00,38.87,40.01,38.87,39.78,1262100.0,37.6965,38.8021,37.6965,38.5791,1262100.0
2013-07-12 14:30:00,39.74,39.83,39.71,39.79,150900.0,38.5403,38.6276,38.5112,38.5888,150900.0
2013-07-12 15:00:00,39.77,39.81,39.65,39.76,109800.0,38.5694,38.6082,38.453,38.5597,109800.0
2013-07-12 15:30:00,39.77,39.92,39.75,39.84,122100.0,38.5694,38.7148,38.55,38.6373,122100.0
2013-07-15 09:30:00,40.0,40.0,39.5,39.59,93600.0,38.7924,38.7924,38.3075,38.3948,93600.0
2013-07-15 10:00:00,39.61,39.84,39.6,39.84,18000.0,38.4142,38.6373,38.4045,38.6373,18000.0
2013-07-15 10:30:00,39.86,39.91,39.82,39.88,38400.0,38.6567,38.7051,38.6179,38.676,38400.0
2013-07-15 11:00:00,39.84,40.04,39.84,40.04,18300.0,38.6373,38.8312,38.6373,38.8312,18300.0
2013-07-15 11:30:00,40.03,40.1,40.01,40.06,7800.0,38.8215,38.8894,38.8021,38.8506,7800.0
2013-07-15 12:00:00,40.1,40.12,39.99,40.05,40800.0,38.8894,38.9088,38.7827,38.8409,40800.0
2013-07-15 12:30:00,40.07,40.13,39.99,40.0,9900.0,38.8603,38.9185,38.7827,38.7924,9900.0
2013-07-15 13:00:00,39.99,40.05,39.98,40.03,7800.0,38.7827,38.8409,38.773,38.8215,7800.0
2013-07-15 13:30:00,40.0,40.05,39.99,40.05,15000.0,38.7924,38.8409,38.7827,38.8409,15000.0
2013-07-15 14:00:00,40.04,40.21,40.04,40.21,14700.0,38.8312,38.9961,38.8312,38.9961,14700.0
2013-07-15 14:30:00,40.15,40.18,40.12,40.12,43200.0,38.9379,38.967,38.9088,38.9088,43200.0
2013-07-15 15:00:00,40.11,40.12,40.08,40.09,26100.0,38.8991,38.9088,38.87,38.8797,26100.0
2013-07-15 15:30:00,40.1,40.16,40.09,40.1,45900.0,38.8894,38.9476,38.8797,38.8894,45900.0
2013-07-16 09:30:00,40.24,40.24,40.0,40.0,21300.0,39.0252,39.0252,38.7924,38.7924,21300.0
2013-07-16 10:00:00,40.0,40.24,39.93,39.93,53700.0,38.7924,39.0252,38.7245,38.7245,53700.0
2013-07-16 10:30:00,39.9,39.9,39.62,39.65,33300.0,38.6954,38.6954,38.4239,38.453,33300.0
2013-07-16 11:00:00,39.62,39.65,39.43,39.55,158700.0,38.4239,38.453,38.2396,38.356,158700.0
2013-07-16 11:30:00,39.53,39.55,39.39,39.44,187500.0,38.3366,38.356,38.2008,38.2493,187500.0
2013-07-16 12:00:00,39.42,39.73,39.42,39.67,49800.0,38.2299,38.5306,38.2299,38.4724,49800.0
2013-07-16 12:30:00,39.68,39.68,39.53,39.57,94200.0,38.4821,38.4821,38.3366,38.3754,94200.0
2013-07-16 13:00:00,39.63,39.63,39.46,39.46,10200.0,38.4336,38.4336,38.2687,38.2687,10200.0
2013-07-16 13:30:00,39.44,39.53,39.44,39.47,11700.0,38.2493,38.3366,38.2493,38.2784,11700.0
2013-07-16 14:00:00,39.53,39.55,39.41,39.44,17700.0,38.3366,38.356,38.2202,38.2493,17700.0
2013-07-16 14:30:00,39.42,39.48,39.4,39.44,80400.0,38.2299,38.2881,38.2105,38.2493,80400.0
2013-07-16 15:00:00,39.43,39.43,39.37,39.41,23100.0,38.2396,38.2396,38.1814,38.2202,23100.0
2013-07-16 15:30:00,39.43,39.49,39.41,39.47,30000.0,38.2396,38.2978,38.2202,38.2784,30000.0
2013-07-17 09:30:00,39.57,39.67,39.5,39.62,69900.0,38.3754,38.4724,38.3075,38.4239,69900.0
2013-07-17 10:00:00,39.61,39.92,39.61,39.82,20100.0,38.4142,38.7148,38.4142,38.6179,20100.0
2013-07-17 10:30:00,39.81,39.87,39.73,39.85,23100.0,38.6082,38.6663,38.5306,38.647,23100.0
2013-07-17 11:00:00,39.85,39.88,39.8,39.81,19800.0,38.647,38.676,38.5985,38.6082,19800.0
2013-07-17 11:30:00,39.74,39.75,39.71,39.72,17700.0,38.5403,38.55,38.5112,38.5209,17700.0
2013-07-17 12:00:00,39.73,39.82,39.7,39.81,16500.0,38.5306,38.6179,38.5015,38.6082,16500.0
2013-07-17 12:30:00,39.81,39.81,39.73,39.73,6300.0,38.6082,38.6082,38.5306,38.5306,6300.0
2013-07-17 13:00:00,39.74,39.75,39.69,39.73,11700.0,38.5403,38.55,38.4918,38.5306,11700.0
2013-07-17 13:30:00,39.73,39.81,39.73,39.81,8400.0,38.5306,38.6082,38.5306,38.6082,8400.0
2013-07-17 14:00:00,39.78,39.8,39.76,39.78,18900.0,38.5791,38.5985,38.5597,38.5791,18900.0
2013-07-17 14:30:00,39.78,39.78,39.68,39.74,15900.0,38.5791,38.5791,38.4821,38.5403,15900.0
2013-07-17 15:00:00,39.72,39.8,39.72,39.78,27600.0,38.5209,38.5985,38.5209,38.5791,27600.0
2013-07-17 15:30:00,39.78,39.8,39.74,39.76,62400.0,38.5791,38.5985,38.5403,38.5597,62400.0
2013-07-18 09:30:00,39.93,39.93,39.64,39.66,44400.0,38.7245,38.7245,38.4433,38.4627,44400.0
2013-07-18 10:00:00,39.66,39.8,39.53,39.76,60900.0,38.4627,38.5985,38.3366,38.5597,60900.0
2013-07-18 10:30:00,39.76,39.85,39.74,39.83,14100.0,38.5597,38.647,38.5403,38.6276,14100.0
2013-07-18 11:00:00,39.86,39.87,39.84,39.85,12600.0,38.6567,38.6663,38.6373,38.647,12600.0
2013-07-18 11:30:00,39.9,39.92,39.82,39.82,8100.0,38.6954,38.7148,38.6179,38.6179,8100.0
2013-07-18 12:00:00,39.81,39.87,39.8,39.8,18000.0,38.6082,38.6663,38.5985,38.5985,18000.0
2013-07-18 12:30:00,39.78,39.78,39.73,39.74,1500.0,38.5791,38.5791,38.5306,38.5403,1500.0
2013-07-18 13:00:00,39.73,39.78,39.72,39.76,26100.0,38.5306,38.5791,38.5209,38.5597,26100.0
2013-07-18 13:30:00,39.77,39.81,39.74,39.81,17700.0,38.5694,38.6082,38.5403,38.6082,17700.0
2013-07-18 14:00:00,39.82,39.84,39.79,39.83,25500.0,38.6179,38.6373,38.5888,38.6276,25500.0
2013-07-18 14:30:00,39.8,39.84,39.8,39.8,5700.0,38.5985,38.6373,38.5985,38.5985,5700.0
2013-07-18 15:00:00,39.79,39.79,39.64,39.69,47100.0,38.5888,38.5888,38.4433,38.4918,47100.0
2013-07-18 15:30:00,39.67,39.67,39.58,39.61,76500.0,38.4724,38.4724,38.3851,38.4142,76500.0
2013-07-19 09:30:00,39.65,39.76,39.54,39.72,220200.0,38.453,38.5597,38.3463,38.5209,220200.0
2013-07-19 10:00:00,39.72,40.02,39.7,40.02,165300.0,38.5209,38.8118,38.5015,38.8118,165300.0
2013-07-19 10:30:00,40.15,40.3,40.12,40.29,107400.0,38.9379,39.0834,38.9088,39.0737,107400.0
2013-07-19 11:00:00,40.36,40.37,40.3,40.33,63300.0,39.1416,39.1513,39.0834,39.1125,63300.0
2013-07-19 11:30:00,40.33,40.37,40.19,40.28,89100.0,39.1125,39.1513,38.9767,39.064,89100.0
2013-07-19 12:00:00,40.28,40.33,40.23,40.23,108900.0,39.064,39.1125,39.0155,39.0155,108900.0
2013-07-19 12:30:00,40.23,40.28,40.15,40.17,36300.0,39.0155,39.064,38.9379,38.9573,36300.0
2013-07-19 13:00:00,40.22,40.25,40.2,40.21,12300.0,39.0058,39.0349,38.9864,38.9961,12300.0
2013-07-19 13:30:00,40.21,40.26,40.21,40.26,10500.0,38.9961,39.0446,38.9961,39.0446,10500.0
2013-07-19 14:00:00,40.26,40.27,40.22,40.22,48300.0,39.0446,39.0543,39.0058,39.0058,48300.0
2013-07-19 14:30:00,40.27,40.31,40.24,40.31,4500.0,39.0543,39.0931,39.0252,39.0931,4500.0
2013-07-19 15:00:00,40.3,40.3,40.22,40.27,4800.0,39.0834,39.0834,39.0058,39.0543,4800.0
2013-07-19 15:30:00,40.29,40.3,40.16,40.18,30300.0,39.0737,39.0834,38.9476,38.967,30300.0
2013-07-22 09:30:00,40.32,40.32,40.0,40.12,38700.0,39.1028,39.1028,38.7924,38.9088,38700.0
2013-07-22 10:00:00,40.08,40.23,40.03,40.08,26700.0,38.87,39.0155,38.8215,38.87,26700.0
2013-07-22 10:30:00,40.07,40.31,40.07,40.25,19200.0,38.8603,39.0931,38.8603,39.0349,19200.0
2013-07-22 11:00:00,40.29,40.33,40.23,40.33,3000.0,39.0737,39.1125,39.0155,39.1125,3000.0
2013-07-22 11:30:00,40.32,40.37,40.26,40.31,57600.0,39.1028,39.1513,39.0446,39.0931,57600.0
2013-07-22 12:00:00,40.35,40.44,40.29,40.37,123300.0,39.1319,39.2191,39.0737,39.1513,123300.0
2013-07-22 12:30:00,40.42,40.43,40.34,40.34,4800.0,39.1997,39.2094,39.1222,39.1222,4800.0
2013-07-22 13:00:00,40.39,40.42,40.27,40.27,15900.0,39.1706,39.1997,39.0543,39.0543,15900.0
2013-07-22 13:30:00,40.26,40.29,40.04,40.16,78000.0,39.0446,39.0737,38.8312,38.9476,78000.0
2013-07-22 14:00:00,40.16,40.22,40.14,40.18,28500.0,38.9476,39.0058,38.9282,38.967,28500.0
2013-07-22 14:30:00,40.22,40.27,40.2,40.26,6900.0,39.0058,39.0543,38.9864,39.0446,6900.0
2013-07-22 15:00:00,40.31,40.32,40.3,40.3,4200.0,39.0931,39.1028,39.0834,39.0834,4200.0
2013-07-22 15:30:00,40.28,40.3,40.24,40.28,22200.0,39.064,39.0834,39.0252,39.064,22200.0
2013-07-23 09:30:00,40.5,40.52,40.15,40.15,32100.0,39.2773,39.2967,38.9379,38.9379,32100.0
2013-07-23 10:00:00,40.13,40.25,40.01,40.01,57000.0,38.9185,39.0349,38.8021,38.8021,57000.0
2013-07-23 10:30:00,39.93,39.96,39.83,39.9,52200.0,38.7245,38.7536,38.6276,38.6954,52200.0
2013-07-23 11:00:00,39.86,40.01,39.86,40.01,30900.0,38.6567,38.8021,38.6567,38.8021,30900.0
2013-07-23 11:30:00,40.0,40.03,39.94,39.94,4200.0,38.7924,38.8215,38.7342,38.7342,4200.0
2013-07-23 12:00:00,39.94,40.01,39.94,39.98,7200.0,38.7342,38.8021,38.7342,38.773,7200.0
2013-07-23 12:30:00,39.98,40.0,39.96,40.0,1200.0,38.773,38.7924,38.7536,38.7924,1200.0
2013-07-23 13:00:00,40.01,40.09,40.0,40.0,3600.0,38.8021,38.8797,38.7924,38.7924,3600.0
2013-07-23 13:30:00,39.99,40.01,39.93,39.93,9300.0,38.7827,38.8021,38.7245,38.7245,9300.0
2013-07-23 14:00:00,39.95,39.98,39.86,39.92,3300.0,38.7439,38.773,38.6567,38.7148,3300.0
2013-07-23 14:30:00,39.93,39.94,39.88,39.89,8100.0,38.7245,38.7342,38.676,38.6857,8100.0
2013-07-23 15:00:00,39.85,39.86,39.76,39.81,20400.0,38.647,38.6567,38.5597,38.6082,20400.0
2013-07-23 15:30:00,39.8,39.81,39.62,39.68,83700.0,38.5985,38.6082,38.4239,38.4821,83700.0
2013-07-24 09:30:00,39.85,39.95,39.65,39.65,33600.0,38.647,38.7439,38.453,38.453,33600.0
2013-07-24 10:00:00,39.63,39.63,39.29,39.43,97200.0,38.4336,38.4336,38.1039,38.2396,97200.0
2013-07-24 10:30:00,39.44,39.57,39.44,39.53,6900.0,38.2493,38.3754,38.2493,38.3366,6900.0
2013-07-24 11:00:00,39.54,39.73,39.54,39.73,50700.0,38.3463,38.5306,38.3463,38.5306,50700.0
2013-07-24 11:30:00,39.75,39.78,39.65,39.7,36900.0,38.55,38.5791,38.453,38.5015,36900.0
2013-07-24 12:00:00,39.66,39.71,39.56,39.59,14100.0,38.4627,38.5112,38.3657,38.3948,14100.0
2013-07-24 12:30:00,39.54,39.55,39.49,39.5,13800.0,38.3463,38.356,38.2978,38.3075,13800.0
2013-07-24 13:00:00,39.47,39.47,39.33,39.33,60900.0,38.2784,38.2784,38.1427,38.1427,60900.0
2013-07-24 13:30:00,39.3,39.3,39.21,39.23,120300.0,38.1136,38.1136,38.0263,38.0457,120300.0
2013-07-24 14:00:00,39.32,39.4,39.31,39.34,56400.0,38.133,38.2105,38.1233,38.1523,56400.0
2013-07-24 14:30:00,39.28,39.29,39.18,39.26,75300.0,38.0942,38.1039,37.9972,38.0748,75300.0
2013-07-24 15:00:00,39.18,39.25,39.14,39.24,27300.0,37.9972,38.0651,37.9584,38.0554,27300.0
2013-07-24 15:30:00,39.2,39.31,39.17,39.29,24900.0,38.0166,38.1233,37.9875,38.1039,24900.0
2013-07-25 09:30:00,39.39,39.65,38.87,39.65,150300.0,38.2008,38.453,37.6965,38.453,150300.0
2013-07-25 10:00:00,39.64,39.87,39.64,39.68,26100.0,38.4433,38.6663,38.4433,38.4821,26100.0
2013-07-25 10:30:00,39.65,39.66,39.56,39.62,21900.0,38.453,38.4627,38.3657,38.4239,21900.0
2013-07-25 11:00:00,39.63,39.64,39.56,39.63,13200.0,38.4336,38.4433,38.3657,38.4336,13200.0
2013-07-25 11:30:00,39.62,39.74,39.62,39.74,21300.0,38.4239,38.5403,38.4239,38.5403,21300.0
2013-07-25 12:00:00,39.73,39.9,39.72,39.88,58800.0,38.5306,38.6954,38.5209,38.676,58800.0
2013-07-25 12:30:00,39.9,40.04,39.9,40.0,29100.0,38.6954,38.8312,38.6954,38.7924,29100.0
2013-07-25 13:00:00,40.03,40.09,39.97,39.99,101100.0,38.8215,38.8797,38.7633,38.7827,101100.0
2013-07-25 13:30:00,39.99,40.01,39.95,39.98,7800.0,38.7827,38.8021,38.7439,38.773,7800.0
2013-07-25 14:00:00,39.98,40.05,39.95,39.96,93600.0,38.773,38.8409,38.7439,38.7536,93600.0
2013-07-25 14:30:00,39.96,40.08,39.95,40.0,17400.0,38.7536,38.87,38.7439,38.7924,17400.0
2013-07-25 15:00:00,39.99,40.13,39.96,40.08,45000.0,38.7827,38.9185,38.7536,38.87,45000.0
2013-07-25 15:30:00,40.11,40.22,40.1,40.21,78600.0,38.8991,39.0058,38.8894,38.9961,78600.0
2013-07-26 09:30:00,40.04,40.14,39.92,40.0,106500.0,38.8312,38.9282,38.7148,38.7924,106500.0
2013-07-26 10:00:00,40.02,40.02,39.84,39.89,63000.0,38.8118,38.8118,38.6373,38.6857,63000.0
2013-07-26 10:30:00,39.85,39.85,39.64,39.74,23100.0,38.647,38.647,38.4433,38.5403,23100.0
2013-07-26 11:00:00,39.72,39.92,39.72,39.92,25500.0,38.5209,38.7148,38.5209,38.7148,25500.0
2013-07-26 11:30:00,39.94,40.02,39.9,40.02,25800.0,38.7342,38.8118,38.6954,38.8118,25800.0
2013-07-26 12:00:00,40.05,40.07,40.02,40.02,12900.0,38.8409,38.8603,38.8118,38.8118,12900.0
2013-07-26 12:30:00,40.07,40.11,40.04,40.04,19800.0,38.8603,38.8991,38.8312,38.8312,19800.0
2013-07-26 13:00:00,40.1,40.18,40.07,40.18,12600.0,38.8894,38.967,38.8603,38.967,12600.0
2013-07-26 13:30:00,40.11,40.16,40.11,40.11,4200.0,38.8991,38.9476,38.8991,38.8991,4200.0
2013-07-26 14:00:00,40.13,40.2,40.09,40.09,14100.0,38.9185,38.9864,38.8797,38.8797,14100.0
2013-07-26 14:30:00,40.14,40.17,40.14,40.17,2100.0,38.9282,38.9573,38.9282,38.9573,2100.0
2013-07-26 15:00:00,40.14,40.26,40.14,40.24,175200.0,38.9282,39.0446,38.9282,39.0252,175200.0
2013-07-26 15:30:00,40.23,40.32,40.21,40.27,189600.0,39.0155,39.1028,38.9961,39.0543,189600.0
2013-07-29 09:30:00,40.21,40.33,40.05,40.05,27300.0,38.9961,39.1125,38.8409,38.8409,27300.0
2013-07-29 10:00:00,40.05,40.11,40.0,40.1,22200.0,38.8409,38.8991,38.7924,38.8894,22200.0
2013-07-29 10:30:00,40.06,40.06,39.9,39.92,28500.0,38.8506,38.8506,38.6954,38.7148,28500.0
2013-07-29 11:00:00,39.94,39.95,39.61,39.66,100200.0,38.7342,38.7439,38.4142,38.4627,100200.0
2013-07-29 11:30:00,39.68,39.78,39.68,39.78,15600.0,38.4821,38.5791,38.4821,38.5791,15600.0
2013-07-29 12:00:00,39.77,39.83,39.77,39.8,87900.0,38.5694,38.6276,38.5694,38.5985,87900.0
2013-07-29 12:30:00,39.8,39.92,39.8,39.86,8400.0,38.5985,38.7148,38.5985,38.6567,8400.0
2013-07-29 13:00:00,39.88,39.94,39.88,39.92,14400.0,38.676,38.7342,38.676,38.7148,14400.0
2013-07-29 13:30:00,39.9,39.9,39.82,39.9,17100.0,38.6954,38.6954,38.6179,38.6954,17100.0
2013-07-29 14:00:00,39.91,39.98,39.91,39.96,15600.0,38.7051,38.773,38.7051,38.7536,15600.0
2013-07-29 14:30:00,39.98,39.99,39.9,39.9,11700.0,38.773,38.7827,38.6954,38.6954,11700.0
2013-07-29 15:00:00,39.85,39.85,39.76,39.8,12900.0,38.647,38.647,38.5597,38.5985,12900.0
2013-07-29 15:30:00,39.8,39.82,39.71,39.72,54300.0,38.5985,38.6179,38.5112,38.5209,54300.0
2013-07-30 09:30:00,40.05,40.24,40.03,40.07,61800.0,38.8409,39.0252,38.8215,38.8603,61800.0
2013-07-30 10:00:00,40.12,40.26,40.12,40.23,48900.0,38.9088,39.0446,38.9088,39.0155,48900.0
2013-07-30 10:30:00,40.25,40.27,40.06,40.06,14400.0,39.0349,39.0543,38.8506,38.8506,14400.0
2013-07-30 11:00:00,40.06,40.18,40.02,40.14,6900.0,38.8506,38.967,38.8118,38.9282,6900.0
2013-07-30 11:30:00,40.17,40.27,40.17,40.23,8700.0,38.9573,39.0543,38.9573,39.0155,8700.0
2013-07-30 12:00:00,40.22,40.25,40.19,40.19,6600.0,39.0058,39.0349,38.9767,38.9767,6600.0
2013-07-30 12:30:00,40.19,40.21,40.16,40.21,3600.0,38.9767,38.9961,38.9476,38.9961,3600.0
2013-07-30 13:00:00,40.23,40.25,40.05,40.05,6900.0,39.0155,39.0349,38.8409,38.8409,6900.0
2013-07-30 13:30:00,40.0,40.0,39.86,39.91,14700.0,38.7924,38.7924,38.6567,38.7051,14700.0
2013-07-30 14:00:00,39.92,40.4,39.92,40.26,285600.0,38.7148,39.1803,38.7148,39.0446,285600.0
2013-07-30 14:30:00,40.28,40.33,40.17,40.23,57000.0,39.064,39.1125,38.9573,39.0155,57000.0
2013-07-30 15:00:00,40.2,40.3,40.19,40.24,11400.0,38.9864,39.0834,38.9767,39.0252,11400.0
2013-07-30 15:30:00,40.23,40.31,40.23,40.29,140400.0,39.0155,39.0931,39.0155,39.0737,140400.0
2013-07-31 09:30:00,40.48,40.73,40.48,40.73,37200.0,39.2579,39.5004,39.2579,39.5004,37200.0
2013-07-31 10:00:00,40.75,40.77,40.67,40.72,9300.0,39.5198,39.5392,39.4422,39.4907,9300.0
2013-07-31 10:30:00,40.73,40.76,40.7,40.74,30000.0,39.5004,39.5295,39.4713,39.5101,30000.0
2013-07-31 11:00:00,40.75,40.81,40.73,40.76,45000.0,39.5198,39.578,39.5004,39.5295,45000.0
2013-07-31 11:30:00,40.73,40.76,40.65,40.76,4200.0,39.5004,39.5295,39.4228,39.5295,4200.0
2013-07-31 12:00:00,40.75,40.79,40.74,40.78,10800.0,39.5198,39.5586,39.5101,39.5489,10800.0
2013-07-31 12:30:00,40.81,40.85,40.81,40.85,3000.0,39.578,39.6168,39.578,39.6168,3000.0
2013-07-31 13:00:00,40.82,40.89,40.79,40.88,6300.0,39.5877,39.6556,39.5586,39.6459,6300.0
2013-07-31 13:30:00,40.88,40.88,40.83,40.85,7500.0,39.6459,39.6459,39.5974,39.6168,7500.0
2013-07-31 14:00:00,40.86,40.98,40.86,40.98,17100.0,39.6265,39.7428,39.6265,39.7428,17100.0
2013-07-31 14:30:00,40.98,41.1,40.98,41.06,28500.0,39.7428,39.8592,39.7428,39.8204,28500.0
2013-07-31 15:00:00,41.02,41.02,40.92,41.02,30000.0,39.7816,39.7816,39.6846,39.7816,30000.0
2013-07-31 15:30:00,41.04,41.04,40.79,40.86,129000.0,39.801,39.801,39.5586,39.6265,129000.0
2013-08-01 09:30:00,41.22,41.22,40.9,41.1,26400.0,39.9756,39.9756,39.6653,39.8592,26400.0
2013-08-01 10:00:00,41.16,41.26,41.15,41.21,50700.0,39.9174,40.0144,39.9077,39.9659,50700.0
2013-08-01 10:30:00,41.19,41.24,41.1,41.19,261300.0,39.9465,39.995,39.8592,39.9465,261300.0
2013-08-01 11:00:00,41.19,41.19,41.1,41.12,117300.0,39.9465,39.9465,39.8592,39.8786,117300.0
2013-08-01 11:30:00,41.12,41.3,41.12,41.29,63900.0,39.8786,40.0532,39.8786,40.0435,63900.0
2013-08-01 12:00:00,41.32,41.4,41.26,41.38,39600.0,40.0726,40.1502,40.0144,40.1308,39600.0
2013-08-01 12:30:00,41.39,41.39,41.31,41.37,46500.0,40.1405,40.1405,40.0629,40.1211,46500.0
2013-08-01 13:00:00,41.37,41.37,41.29,41.29,25800.0,40.1211,40.1211,40.0435,40.0435,25800.0
2013-08-01 13:30:00,41.29,41.35,41.29,41.35,34800.0,40.0435,40.1017,40.0435,40.1017,34800.0
2013-08-01 14:00:00,41.34,41.41,41.31,41.36,39600.0,40.092,40.1599,40.0629,40.1114,39600.0
2013-08-01 14:30:00,41.36,41.42,41.36,41.39,69600.0,40.1114,40.1696,40.1114,40.1405,69600.0
2013-08-01 15:00:00,41.38,41.44,41.36,41.44,87000.0,40.1308,40.189,40.1114,40.189,87000.0
2013-08-01 15:30:00,41.43,41.53,41.43,41.48,96300.0,40.1793,40.2762,40.1793,40.2277,96300.0
2013-08-02 09:30:00,41.49,41.61,41.33,41.54,9300.0,40.2374,40.3538,40.0823,40.2859,9300.0
2013-08-02 10:00:00,41.51,41.62,41.48,41.55,22200.0,40.2568,40.3635,40.2277,40.2956,22200.0
2013-08-02 10:30:00,41.62,41.67,41.56,41.57,21600.0,40.3635,40.412,40.3053,40.315,21600.0
2013-08-02 11:00:00,41.57,41.59,41.48,41.59,11100.0,40.315,40.3344,40.2277,40.3344,11100.0
2013-08-02 11:30:00,41.56,41.59,41.51,41.55,12900.0,40.3053,40.3344,40.2568,40.2956,12900.0
2013-08-02 12:00:00,41.57,41.75,41.57,41.67,118200.0,40.315,40.4896,40.315,40.412,118200.0
2013-08-02 12:30:00,41.68,41.72,41.61,41.63,13200.0,40.4217,40.4605,40.3538,40.3732,13200.0
2013-08-02 13:00:00,41.64,41.65,41.56,41.57,26100.0,40.3829,40.3926,40.3053,40.315,26100.0
2013-08-02 13:30:00,41.56,41.56,41.49,41.49,35100.0,40.3053,40.3053,40.2374,40.2374,35100.0
2013-08-02 14:00:00,41.48,41.53,41.47,41.5,18600.0,40.2277,40.2762,40.218,40.2471,18600.0
2013-08-02 14:30:00,41.48,41.58,41.46,41.55,15000.0,40.2277,40.3247,40.2083,40.2956,15000.0
2013-08-02 15:00:00,41.54,41.61,41.53,41.57,14700.0,40.2859,40.3538,40.2762,40.315,14700.0
2013-08-02 15:30:00,41.58,41.64,41.55,41.59,29700.0,40.3247,40.3829,40.2956,40.3344,29700.0
2013-08-05 09:30:00,41.58,41.82,41.58,41.71,15900.0,40.3247,40.5575,40.3247,40.4508,15900.0
2013-08-05 10:00:00,41.66,41.66,41.5,41.5,4800.0,40.4023,40.4023,40.2471,40.2471,4800.0
2013-08-05 10:30:00,41.59,41.73,41.59,41.71,16500.0,40.3344,40.4702,40.3344,40.4508,16500.0
2013-08-05 11:00:00,41.71,41.76,41.71,41.74,7500.0,40.4508,40.4993,40.4508,40.4799,7500.0
2013-08-05 11:30:00,41.71,41.73,41.67,41.67,9900.0,40.4508,40.4702,40.412,40.412,9900.0
2013-08-05 12:00:00,41.7,41.7,41.6,41.6,8100.0,40.4411,40.4411,40.3441,40.3441,8100.0
2013-08-05 12:30:00,41.59,41.69,41.57,41.69,39600.0,40.3344,40.4314,40.315,40.4314,39600.0
2013-08-05 13:00:00,41.66,41.67,41.58,41.62,9900.0,40.4023,40.412,40.3247,40.3635,9900.0
2013-08-05 13:30:00,41.62,41.69,41.59,41.66,10200.0,40.3635,40.4314,40.3344,40.4023,10200.0
2013-08-05 14:00:00,41.62,41.67,41.6,41.63,23700.0,40.3635,40.412,40.3441,40.3732,23700.0
2013-08-05 14:30:00,41.58,41.64,41.58,41.61,8700.0,40.3247,40.3829,40.3247,40.3538,8700.0
2013-08-05 15:00:00,41.57,41.65,41.56,41.65,51900.0,40.315,40.3926,40.3053,40.3926,51900.0
2013-08-05 15:30:00,41.68,41.73,41.63,41.69,143400.0,40.4217,40.4702,40.3732,40.4314,143400.0
2013-08-06 09:30:00,41.66,41.66,40.9,40.9,77700.0,40.4023,40.4023,39.6653,39.6653,77700.0
2013-08-06 10:00:00,40.94,41.03,40.91,40.95,55500.0,39.704,39.7913,39.675,39.7137,55500.0
2013-08-06 10:30:00,40.92,40.94,40.76,40.76,48300.0,39.6846,39.704,39.5295,39.5295,48300.0
2013-08-06 11:00:00,40.74,40.99,40.73,40.99,79200.0,39.5101,39.7525,39.5004,39.7525,79200.0
2013-08-06 11:30:00,41.0,41.0,40.89,40.94,2700.0,39.7622,39.7622,39.6556,39.704,2700.0
2013-08-06 12:00:00,40.94,40.96,40.91,40.94,11400.0,39.704,39.7234,39.675,39.704,11400.0
2013-08-06 12:30:00,40.91,40.97,40.9,40.94,23700.0,39.675,39.7331,39.6653,39.704,23700.0
2013-08-06 13:00:00,40.95,40.96,40.89,40.94,35700.0,39.7137,39.7234,39.6556,39.704,35700.0
2013-08-06 13:30:00,40.94,40.94,40.76,40.76,46200.0,39.704,39.704,39.5295,39.5295,46200.0
2013-08-06 14:00:00,40.76,40.76,40.56,40.73,19200.0,39.5295,39.5295,39.3355,39.5004,19200.0
2013-08-06 14:30:00,40.76,40.76,40.67,40.73,79200.0,39.5295,39.5295,39.4422,39.5004,79200.0
2013-08-06 15:00:00,40.73,40.73,40.65,40.73,30000.0,39.5004,39.5004,39.4228,39.5004,30000.0
2013-08-06 15:30:00,40.72,40.72,40.62,40.69,52200.0,39.4907,39.4907,39.3937,39.4616,52200.0
2013-08-07 09:30:00,40.65,40.66,40.26,40.32,43200.0,39.4228,39.4325,39.0446,39.1028,43200.0
2013-08-07 10:00:00,40.31,40.31,39.89,39.91,116700.0,39.0931,39.0931,38.6857,38.7051,116700.0
2013-08-07 10:30:00,39.86,39.94,39.85,39.89,41400.0,38.6567,38.7342,38.647,38.6857,41400.0
2013-08-07 11:00:00,39.95,40.12,39.95,40.12,32400.0,38.7439,38.9088,38.7439,38.9088,32400.0
2013-08-07 11:30:00,40.13,40.24,40.12,40.12,50400.0,38.9185,39.0252,38.9088,38.9088,50400.0
2013-08-07 12:00:00,40.14,40.16,40.1,40.14,23100.0,38.9282,38.9476,38.8894,38.9282,23100.0
2013-08-07 12:30:00,40.12,40.34,40.12,40.33,158700.0,38.9088,39.1222,38.9088,39.1125,158700.0
2013-08-07 13:00:00,40.32,40.47,40.29,40.46,99000.0,39.1028,39.2482,39.0737,39.2385,99000.0
2013-08-07 13:30:00,40.48,40.48,40.36,40.39,87900.0,39.2579,39.2579,39.1416,39.1706,87900.0
2013-08-07 14:00:00,40.4,40.46,40.27,40.3,106200.0,39.1803,39.2385,39.0543,39.0834,106200.0
2013-08-07 14:30:00,40.32,40.39,40.26,40.26,57600.0,39.1028,39.1706,39.0446,39.0446,57600.0
2013-08-07 15:00:00,40.27,40.29,40.2,40.23,51300.0,39.0543,39.0737,38.9864,39.0155,51300.0
2013-08-07 15:30:00,40.23,40.27,40.19,40.22,48900.0,39.0155,39.0543,38.9767,39.0058,48900.0
2013-08-08 09:30:00,40.49,40.67,40.15,40.17,346800.0,39.2676,39.4422,38.9379,38.9573,346800.0
2013-08-08 10:00:00,40.16,40.16,40.01,40.01,174000.0,38.9476,38.9476,38.8021,38.8021,174000.0
2013-08-08 10:30:00,40.0,40.05,39.95,40.0,102000.0,38.7924,38.8409,38.7439,38.7924,102000.0
2013-08-08 11:00:00,40.0,40.1,40.0,40.1,50400.0,38.7924,38.8894,38.7924,38.8894,50400.0
2013-08-08 11:30:00,40.14,40.2,40.14,40.2,30000.0,38.9282,38.9864,38.9282,38.9864,30000.0
2013-08-08 12:00:00,40.2,40.24,40.18,40.18,23700.0,38.9864,39.0252,38.967,38.967,23700.0
2013-08-08 12:30:00,40.18,40.18,40.05,40.05,19500.0,38.967,38.967,38.8409,38.8409,19500.0
2013-08-08 13:00:00,40.05,40.05,39.98,40.01,6900.0,38.8409,38.8409,38.773,38.8021,6900.0
2013-08-08 13:30:00,40.0,40.0,39.95,39.96,3300.0,38.7924,38.7924,38.7439,38.7536,3300.0
2013-08-08 14:00:00,39.97,39.97,39.92,39.93,6600.0,38.7633,38.7633,38.7148,38.7245,6600.0
2013-08-08 14:30:00,39.94,39.98,39.91,39.94,11700.0,38.7342,38.773,38.7051,38.7342,11700.0
2013-08-08 15:00:00,39.96,40.06,39.96,40.01,44400.0,38.7536,38.8506,38.7536,38.8021,44400.0
2013-08-08 15:30:00,40.02,40.08,39.99,39.99,78900.0,38.8118,38.87,38.7827,38.7827,78900.0
2013-08-09 09:30:00,39.93,40.33,39.83,40.33,15900.0,38.7245,39.1125,38.6276,39.1125,15900.0
2013-08-09 10:00:00,40.33,40.33,40.1,40.16,25200.0,39.1125,39.1125,38.8894,38.9476,25200.0
2013-08-09 10:30:00,40.16,40.2,40.01,40.01,13200.0,38.9476,38.9864,38.8021,38.8021,13200.0
2013-08-09 11:00:00,39.97,39.97,39.7,39.74,33900.0,38.7633,38.7633,38.5015,38.5403,33900.0
2013-08-09 11:30:00,39.76,39.89,39.75,39.86,9000.0,38.5597,38.6857,38.55,38.6567,9000.0
2013-08-09 12:00:00,39.92,40.01,39.9,39.99,3600.0,38.7148,38.8021,38.6954,38.7827,3600.0
2013-08-09 12:30:00,40.03,40.11,40.03,40.07,10800.0,38.8215,38.8991,38.8215,38.8603,10800.0
2013-08-09 13:00:00,40.03,40.09,40.0,40.09,16200.0,38.8215,38.8797,38.7924,38.8797,16200.0
2013-08-09 13:30:00,40.1,40.14,40.02,40.02,3300.0,38.8894,38.9282,38.8118,38.8118,3300.0
2013-08-09 14:00:00,40.03,40.03,39.91,39.98,6900.0,38.8215,38.8215,38.7051,38.773,6900.0
2013-08-09 14:30:00,40.02,40.02,39.91,39.94,12000.0,38.8118,38.8118,38.7051,38.7342,12000.0
2013-08-09 15:00:00,39.98,39.99,39.94,39.95,18600.0,38.773,38.7827,38.7342,38.7439,18600.0
2013-08-09 15:30:00,39.97,40.0,39.94,39.94,51300.0,38.7633,38.7924,38.7342,38.7342,51300.0
2013-08-12 09:30:00,40.0,40.0,39.57,39.65,173700.0,38.7924,38.7924,38.3754,38.453,173700.0
2013-08-12 10:00:00,39.69,39.74,39.61,39.61,36900.0,38.4918,38.5403,38.4142,38.4142,36900.0
2013-08-12 10:30:00,39.64,39.8,39.53,39.8,132600.0,38.4433,38.5985,38.3366,38.5985,132600.0
2013-08-12 11:00:00,39.84,39.84,39.68,39.79,8400.0,38.6373,38.6373,38.4821,38.5888,8400.0
2013-08-12 11:30:00,39.8,39.81,39.72,39.79,21000.0,38.5985,38.6082,38.5209,38.5888,21000.0
2013-08-12 12:00:00,39.74,39.74,39.61,39.62,16200.0,38.5403,38.5403,38.4142,38.4239,16200.0
2013-08-12 12:30:00,39.61,39.76,39.59,39.75,71700.0,38.4142,38.5597,38.3948,38.55,71700.0
2013-08-12 13:00:00,39.79,39.79,39.72,39.72,42900.0,38.5888,38.5888,38.5209,38.5209,42900.0
2013-08-12 13:30:00,39.7,39.74,39.65,39.67,5400.0,38.5015,38.5403,38.453,38.4724,5400.0
2013-08-12 14:00:00,39.69,39.72,39.68,39.72,47700.0,38.4918,38.5209,38.4821,38.5209,47700.0
2013-08-12 14:30:00,39.71,39.73,39.69,39.71,9600.0,38.5112,38.5306,38.4918,38.5112,9600.0
2013-08-12 15:00:00,39.72,39.73,39.69,39.72,52500.0,38.5209,38.5306,38.4918,38.5209,52500.0
2013-08-12 15:30:00,39.72,39.8,39.72,39.79,52800.0,38.5209,38.5985,38.5209,38.5888,52800.0
2013-08-13 09:30:00,39.98,39.98,39.66,39.66,4200.0,38.773,38.773,38.4627,38.4627,4200.0
2013-08-13 10:00:00,39.6,39.6,39.41,39.6,52800.0,38.4045,38.4045,38.2202,38.4045,52800.0
2013-08-13 10:30:00,39.55,39.6,39.44,39.47,52800.0,38.356,38.4045,38.2493,38.2784,52800.0
2013-08-13 11:00:00,39.49,39.51,39.44,39.51,17400.0,38.2978,38.3172,38.2493,38.3172,17400.0
2013-08-13 11:30:00,39.58,39.59,39.5,39.51,42600.0,38.3851,38.3948,38.3075,38.3172,42600.0
2013-08-13 12:00:00,39.45,39.52,39.4,39.5,45000.0,38.259,38.3269,38.2105,38.3075,45000.0
2013-08-13 12:30:00,39.56,39.66,39.54,39.63,16800.0,38.3657,38.4627,38.3463,38.4336,16800.0
2013-08-13 13:00:00,39.62,39.83,39.61,39.83,8100.0,38.4239,38.6276,38.4142,38.6276,8100.0
2013-08-13 13:30:00,39.87,39.87,39.77,39.77,13200.0,38.6663,38.6663,38.5694,38.5694,13200.0
2013-08-13 14:00:00,39.78,39.82,39.76,39.82,28500.0,38.5791,38.6179,38.5597,38.6179,28500.0
2013-08-13 14:30:00,39.76,39.76,39.7,39.72,7500.0,38.5597,38.5597,38.5015,38.5209,7500.0
2013-08-13 15:00:00,39.69,39.73,39.67,39.72,19800.0,38.4918,38.5306,38.4724,38.5209,19800.0
2013-08-13 15:30:00,39.72,39.75,39.69,39.71,68100.0,38.5209,38.55,38.4918,38.5112,68100.0
2013-08-14 09:30:00,39.72,40.1,39.72,40.04,24900.0,38.5209,38.8894,38.5209,38.8312,24900.0
2013-08-14 10:00:00,40.01,40.13,39.9,40.06,55500.0,38.8021,38.9185,38.6954,38.8506,55500.0
2013-08-14 10:30:00,40.06,40.08,39.96,40.08,21600.0,38.8506,38.87,38.7536,38.87,21600.0
2013-08-14 11:00:00,39.98,40.04,39.94,40.0,14700.0,38.773,38.8312,38.7342,38.7924,14700.0
2013-08-14 11:30:00,40.01,40.04,39.89,39.93,15600.0,38.8021,38.8312,38.6857,38.7245,15600.0
2013-08-14 12:00:00,39.93,40.04,39.93,40.04,13200.0,38.7245,38.8312,38.7245,38.8312,13200.0
2013-08-14 12:30:00,40.04,40.07,39.97,40.0,9300.0,38.8312,38.8603,38.7633,38.7924,9300.0
2013-08-14 13:00:00,40.0,40.02,39.98,39.99,12900.0,38.7924,38.8118,38.773,38.7827,12900.0
2013-08-14 13:30:00,39.96,39.98,39.89,39.95,17400.0,38.7536,38.773,38.6857,38.7439,17400.0
2013-08-14 14:00:00,39.96,40.0,39.89,39.89,6600.0,38.7536,38.7924,38.6857,38.6857,6600.0
2013-08-14 14:30:00,39.89,39.9,39.79,39.82,20400.0,38.6857,38.6954,38.5888,38.6179,20400.0
2013-08-14 15:00:00,39.8,39.83,39.73,39.78,18900.0,38.5985,38.6276,38.5306,38.5791,18900.0
2013-08-14 15:30:00,39.79,39.79,39.72,39.72,56700.0,38.5888,38.5888,38.5209,38.5209,56700.0
2013-08-15 09:30:00,39.29,39.39,38.76,38.78,165900.0,38.1039,38.2008,37.5899,37.6093,165900.0
2013-08-15 10:00:00,38.76,38.94,38.54,38.9,177900.0,37.5899,37.7644,37.3765,37.7256,177900.0
2013-08-15 10:30:00,38.91,39.03,38.9,38.95,39300.0,37.7353,37.8517,37.7256,37.7741,39300.0
2013-08-15 11:00:00,39.0,39.03,38.94,38.98,182100.0,37.8226,37.8517,37.7644,37.8032,182100.0
2013-08-15 11:30:00,39.03,39.12,39.03,39.04,63900.0,37.8517,37.939,37.8517,37.8614,63900.0
2013-08-15 12:00:00,39.02,39.03,38.93,38.97,60000.0,37.842,37.8517,37.7547,37.7935,60000.0
2013-08-15 12:30:00,38.93,38.96,38.9,38.92,30900.0,37.7547,37.7838,37.7256,37.745,30900.0
2013-08-15 13:00:00,38.9,38.9,38.78,38.83,9600.0,37.7256,37.7256,37.6093,37.6577,9600.0
2013-08-15 13:30:00,38.82,38.84,38.78,38.82,75600.0,37.648,37.6674,37.6093,37.648,75600.0
2013-08-15 14:00:00,38.84,38.84,38.64,38.72,48000.0,37.6674,37.6674,37.4735,37.5511,48000.0
2013-08-15 14:30:00,38.73,38.78,38.7,38.71,43200.0,37.5608,37.6093,37.5317,37.5414,43200.0
2013-08-15 15:00:00,38.72,38.73,38.61,38.62,28200.0,37.5511,37.5608,37.4444,37.4541,28200.0
2013-08-15 15:30:00,38.64,38.71,38.61,38.61,48600.0,37.4735,37.5414,37.4444,37.4444,48600.0
2013-08-16 09:30:00,38.58,38.69,38.37,38.53,320700.0,37.4153,37.522,37.2116,37.3668,320700.0
2013-08-16 10:00:00,38.51,38.75,38.46,38.75,54300.0,37.3474,37.5802,37.2989,37.5802,54300.0
2013-08-16 10:30:00,38.75,38.78,38.7,38.77,25200.0,37.5802,37.6093,37.5317,37.5996,25200.0
2013-08-16 11:00:00,38.75,38.76,38.59,38.62,41100.0,37.5802,37.5899,37.425,37.4541,41100.0
2013-08-16 11:30:00,38.67,38.78,38.67,38.78,6600.0,37.5026,37.6093,37.5026,37.6093,6600.0
2013-08-16 12:00:00,38.77,38.88,38.77,38.87,19200.0,37.5996,37.7062,37.5996,37.6965,19200.0
2013-08-16 12:30:00,38.83,38.86,38.78,38.86,12300.0,37.6577,37.6868,37.6093,37.6868,12300.0
2013-08-16 13:00:00,38.83,38.83,38.68,38.73,11400.0,37.6577,37.6577,37.5123,37.5608,11400.0
2013-08-16 13:30:00,38.73,38.73,38.64,38.66,46500.0,37.5608,37.5608,37.4735,37.4929,46500.0
2013-08-16 14:00:00,38.67,38.68,38.48,38.54,44100.0,37.5026,37.5123,37.3183,37.3765,44100.0
2013-08-16 14:30:00,38.53,38.56,38.47,38.55,15300.0,37.3668,37.3959,37.3086,37.3862,15300.0
2013-08-16 15:00:00,38.54,38.57,38.5,38.51,19200.0,37.3765,37.4056,37.3377,37.3474,19200.0
2013-08-16 15:30:00,38.51,38.53,38.36,38.36,374700.0,37.3474,37.3668,37.2019,37.2019,374700.0
2013-08-19 09:30:00,38.33,38.51,38.33,38.49,30300.0,37.1728,37.3474,37.1728,37.328,30300.0
2013-08-19 10:00:00,38.58,38.66,38.55,38.62,141600.0,37.4153,37.4929,37.3862,37.4541,141600.0
2013-08-19 10:30:00,38.63,38.71,38.6,38.65,135300.0,37.4638,37.5414,37.4347,37.4832,135300.0
2013-08-19 11:00:00,38.65,38.72,38.62,38.68,55500.0,37.4832,37.5511,37.4541,37.5123,55500.0
2013-08-19 11:30:00,38.66,38.71,38.57,38.57,100500.0,37.4929,37.5414,37.4056,37.4056,100500.0
2013-08-19 12:00:00,38.57,38.61,38.5,38.57,12900.0,37.4056,37.4444,37.3377,37.4056,12900.0
2013-08-19 12:30:00,38.56,38.62,38.54,38.55,51900.0,37.3959,37.4541,37.3765,37.3862,51900.0
2013-08-19 13:00:00,38.54,38.54,38.37,38.39,76200.0,37.3765,37.3765,37.2116,37.231,76200.0
2013-08-19 13:30:00,38.39,38.48,38.36,38.46,25800.0,37.231,37.3183,37.2019,37.2989,25800.0
2013-08-19 14:00:00,38.47,38.49,38.4,38.42,19200.0,37.3086,37.328,37.2407,37.2601,19200.0
2013-08-19 14:30:00,38.41,38.42,38.35,38.36,40500.0,37.2504,37.2601,37.1922,37.2019,40500.0
2013-08-19 15:00:00,38.35,38.35,38.24,38.28,108000.0,37.1922,37.1922,37.0856,37.1243,108000.0
2013-08-19 15:30:00,38.3,38.34,38.27,38.27,38700.0,37.1437,37.1825,37.1147,37.1147,38700.0
2013-08-20 09:30:00,38.27,38.42,38.27,38.28,41700.0,37.1147,37.2601,37.1147,37.1243,41700.0
2013-08-20 10:00:00,38.31,38.48,38.31,38.48,155700.0,37.1534,37.3183,37.1534,37.3183,155700.0
2013-08-20 10:30:00,38.48,38.72,38.47,38.68,19800.0,37.3183,37.5511,37.3086,37.5123,19800.0
2013-08-20 11:00:00,38.65,38.69,38.62,38.65,70500.0,37.4832,37.522,37.4541,37.4832,70500.0
2013-08-20 11:30:00,38.67,39.0,38.67,38.97,12300.0,37.5026,37.8226,37.5026,37.7935,12300.0
2013-08-20 12:00:00,38.96,39.08,38.95,39.06,15600.0,37.7838,37.9002,37.7741,37.8808,15600.0
2013-08-20 12:30:00,39.12,39.14,39.04,39.12,9900.0,37.939,37.9584,37.8614,37.939,9900.0
2013-08-20 13:00:00,39.13,39.13,38.97,38.97,19500.0,37.9487,37.9487,37.7935,37.7935,19500.0
2013-08-20 13:30:00,38.97,39.01,38.94,38.99,10500.0,37.7935,37.8323,37.7644,37.8129,10500.0
2013-08-20 14:00:00,39.02,39.03,38.94,38.95,6300.0,37.842,37.8517,37.7644,37.7741,6300.0
2013-08-20 14:30:00,38.99,38.99,38.9,38.93,19800.0,37.8129,37.8129,37.7256,37.7547,19800.0
2013-08-20 15:00:00,38.94,39.0,38.91,38.96,30900.0,37.7644,37.8226,37.7353,37.7838,30900.0
2013-08-20 15:30:00,38.99,39.0,38.89,38.94,29700.0,37.8129,37.8226,37.7159,37.7644,29700.0
2013-08-21 09:30:00,38.93,39.42,38.93,39.35,119100.0,37.7547,38.2299,37.7547,38.162,119100.0
2013-08-21 10:00:00,39.39,39.45,39.26,39.33,38700.0,38.2008,38.259,38.0748,38.1427,38700.0
2013-08-21 10:30:00,39.3,39.34,39.25,39.33,36300.0,38.1136,38.1523,38.0651,38.1427,36300.0
2013-08-21 11:00:00,39.3,39.32,39.2,39.21,42300.0,38.1136,38.133,38.0166,38.0263,42300.0
2013-08-21 11:30:00,39.21,39.24,39.06,39.14,45900.0,38.0263,38.0554,37.8808,37.9584,45900.0
2013-08-21 12:00:00,39.18,39.24,39.18,39.22,29400.0,37.9972,38.0554,37.9972,38.036,29400.0
2013-08-21 12:30:00,39.24,39.28,39.21,39.24,279000.0,38.0554,38.0942,38.0263,38.0554,279000.0
2013-08-21 13:00:00,39.25,39.43,39.24,39.43,115800.0,38.0651,38.2396,38.0554,38.2396,115800.0
2013-08-21 13:30:00,39.43,39.49,39.42,39.42,50700.0,38.2396,38.2978,38.2299,38.2299,50700.0
2013-08-21 14:00:00,39.42,39.48,39.06,39.47,152100.0,38.2299,38.2881,37.8808,38.2784,152100.0
2013-08-21 14:30:00,39.48,40.01,39.48,39.77,109500.0,38.2881,38.8021,38.2881,38.5694,109500.0
2013-08-21 15:00:00,39.79,39.82,39.58,39.58,35100.0,38.5888,38.6179,38.3851,38.3851,35100.0
2013-08-21 15:30:00,39.59,39.65,39.46,39.5,90600.0,38.3948,38.453,38.2687,38.3075,90600.0
2013-08-22 09:30:00,39.67,39.85,39.67,39.71,41400.0,38.4724,38.647,38.4724,38.5112,41400.0
2013-08-22 10:00:00,39.76,39.91,39.64,39.8,80700.0,38.5597,38.7051,38.4433,38.5985,80700.0
2013-08-22 10:30:00,39.8,39.99,39.79,39.92,22500.0,38.5985,38.7827,38.5888,38.7148,22500.0
2013-08-22 11:00:00,39.96,39.96,39.81,39.82,9900.0,38.7536,38.7536,38.6082,38.6179,9900.0
2013-08-22 11:30:00,39.84,39.92,39.81,39.91,5100.0,38.6373,38.7148,38.6082,38.7051,5100.0
2013-08-22 12:00:00,39.92,39.94,39.89,39.89,8400.0,38.7148,38.7342,38.6857,38.6857,8400.0
2013-08-22 12:30:00,39.94,39.97,39.88,39.88,10200.0,38.7342,38.7633,38.676,38.676,10200.0
2013-08-22 13:00:00,39.96,39.96,39.96,39.96,300.0,38.7536,38.7536,38.7536,38.7536,300.0
2013-08-22 13:30:00,39.95,39.95,39.84,39.87,3300.0,38.7439,38.7439,38.6373,38.6663,3300.0
2013-08-22 14:00:00,39.85,39.93,39.85,39.93,3000.0,38.647,38.7245,38.647,38.7245,3000.0
2013-08-22 14:30:00,39.91,39.92,39.87,39.91,2700.0,38.7051,38.7148,38.6663,38.7051,2700.0
2013-08-22 15:00:00,39.84,39.96,39.76,39.96,11400.0,38.6373,38.7536,38.5597,38.7536,11400.0
2013-08-22 15:30:00,39.91,40.01,39.91,39.95,33000.0,38.7051,38.8021,38.7051,38.7439,33000.0
2013-08-23 09:30:00,40.07,40.07,39.77,39.84,17700.0,38.8603,38.8603,38.5694,38.6373,17700.0
2013-08-23 10:00:00,39.8,39.82,39.51,39.56,44100.0,38.5985,38.6179,38.3172,38.3657,44100.0
2013-08-23 10:30:00,39.58,39.75,39.57,39.73,14100.0,38.3851,38.55,38.3754,38.5306,14100.0
2013-08-23 11:00:00,39.71,39.73,39.61,39.68,5700.0,38.5112,38.5306,38.4142,38.4821,5700.0
2013-08-23 11:30:00,39.66,39.71,39.63,39.71,13200.0,38.4627,38.5112,38.4336,38.5112,13200.0
2013-08-23 12:00:00,39.73,39.73,39.68,39.68,6000.0,38.5306,38.5306,38.4821,38.4821,6000.0
2013-08-23 12:30:00,39.69,39.73,39.66,39.69,11400.0,38.4918,38.5306,38.4627,38.4918,11400.0
2013-08-23 13:00:00,39.66,39.71,39.66,39.7,7500.0,38.4627,38.5112,38.4627,38.5015,7500.0
2013-08-23 13:30:00,39.67,39.69,39.67,39.69,3000.0,38.4724,38.4918,38.4724,38.4918,3000.0
2013-08-23 14:00:00,39.65,39.71,39.63,39.71,12600.0,38.453,38.5112,38.4336,38.5112,12600.0
2013-08-23 14:30:00,39.72,39.74,39.69,39.71,5400.0,38.5209,38.5403,38.4918,38.5112,5400.0
2013-08-23 15:00:00,39.72,39.76,39.7,39.76,3000.0,38.5209,38.5597,38.5015,38.5597,3000.0
2013-08-23 15:30:00,39.77,39.91,39.76,39.88,12900.0,38.5694,38.7051,38.5597,38.676,12900.0
2013-08-26 09:30:00,39.97,40.14,39.95,40.14,129900.0,38.7633,38.9282,38.7439,38.9282,129900.0
2013-08-26 10:00:00,40.16,40.5,40.16,40.43,38700.0,38.9476,39.2773,38.9476,39.2094,38700.0
2013-08-26 10:30:00,40.46,40.85,40.46,40.76,612300.0,39.2385,39.6168,39.2385,39.5295,612300.0
2013-08-26 11:00:00,40.74,40.9,40.71,40.87,18900.0,39.5101,39.6653,39.481,39.6362,18900.0
2013-08-26 11:30:00,40.91,40.92,40.85,40.9,41700.0,39.675,39.6846,39.6168,39.6653,41700.0
2013-08-26 12:00:00,40.9,40.93,40.9,40.92,7200.0,39.6653,39.6943,39.6653,39.6846,7200.0
2013-08-26 12:30:00,40.91,41.01,40.91,41.0,21000.0,39.675,39.7719,39.675,39.7622,21000.0
2013-08-26 13:00:00,41.0,41.05,40.98,40.98,30000.0,39.7622,39.8107,39.7428,39.7428,30000.0
2013-08-26 13:30:00,40.93,40.93,40.81,40.89,14400.0,39.6943,39.6943,39.578,39.6556,14400.0
2013-08-26 14:00:00,40.89,40.97,40.89,40.94,4800.0,39.6556,39.7331,39.6556,39.704,4800.0
2013-08-26 14:30:00,40.95,40.97,40.94,40.97,57300.0,39.7137,39.7331,39.704,39.7331,57300.0
2013-08-26 15:00:00,40.93,40.93,40.48,40.58,31500.0,39.6943,39.6943,39.2579,39.3549,31500.0
2013-08-26 15:30:00,40.66,40.79,40.66,40.78,61500.0,39.4325,39.5586,39.4325,39.5489,61500.0
2013-08-27 09:30:00,40.25,40.35,40.07,40.35,98700.0,39.0349,39.1319,38.8603,39.1319,98700.0
2013-08-27 10:00:00,40.32,40.37,39.88,39.88,272100.0,39.1028,39.1513,38.676,38.676,272100.0
2013-08-27 10:30:00,39.85,40.02,39.73,40.0,109200.0,38.647,38.8118,38.5306,38.7924,109200.0
2013-08-27 11:00:00,40.03,40.03,39.78,39.94,17100.0,38.8215,38.8215,38.5791,38.7342,17100.0
2013-08-27 11:30:00,39.89,39.9,39.76,39.78,7200.0,38.6857,38.6954,38.5597,38.5791,7200.0
2013-08-27 12:00:00,39.75,39.75,39.6,39.64,15900.0,38.55,38.55,38.4045,38.4433,15900.0
2013-08-27 12:30:00,39.62,39.66,39.51,39.51,64200.0,38.4239,38.4627,38.3172,38.3172,64200.0
2013-08-27 13:00:00,39.51,39.55,39.37,39.4,57000.0,38.3172,38.356,38.1814,38.2105,57000.0
2013-08-27 13:30:00,39.4,39.55,39.4,39.5,21000.0,38.2105,38.356,38.2105,38.3075,21000.0
2013-08-27 14:00:00,39.47,39.47,39.24,39.31,69600.0,38.2784,38.2784,38.0554,38.1233,69600.0
2013-08-27 14:30:00,39.32,39.38,39.21,39.32,55500.0,38.133,38.1911,38.0263,38.133,55500.0
2013-08-27 15:00:00,39.32,39.38,39.19,39.29,31800.0,38.133,38.1911,38.0069,38.1039,31800.0
2013-08-27 15:30:00,39.25,39.27,39.17,39.21,147000.0,38.0651,38.0845,37.9875,38.0263,147000.0
2013-08-28 09:30:00,39.33,39.46,39.23,39.29,93600.0,38.1427,38.2687,38.0457,38.1039,93600.0
2013-08-28 10:00:00,39.31,39.45,39.25,39.43,112800.0,38.1233,38.259,38.0651,38.2396,112800.0
2013-08-28 10:30:00,39.41,39.61,39.4,39.61,127200.0,38.2202,38.4142,38.2105,38.4142,127200.0
2013-08-28 11:00:00,39.61,39.63,39.49,39.55,140700.0,38.4142,38.4336,38.2978,38.356,140700.0
2013-08-28 11:30:00,39.55,39.76,39.52,39.76,120900.0,38.356,38.5597,38.3269,38.5597,120900.0
2013-08-28 12:00:00,39.76,39.79,39.69,39.73,129000.0,38.5597,38.5888,38.4918,38.5306,129000.0
2013-08-28 12:30:00,39.73,39.83,39.72,39.8,107700.0,38.5306,38.6276,38.5209,38.5985,107700.0
2013-08-28 13:00:00,39.8,39.87,39.73,39.85,101100.0,38.5985,38.6663,38.5306,38.647,101100.0
2013-08-28 13:30:00,39.84,39.84,39.75,39.84,118800.0,38.6373,38.6373,38.55,38.6373,118800.0
2013-08-28 14:00:00,39.85,39.86,39.71,39.74,117300.0,38.647,38.6567,38.5112,38.5403,117300.0
2013-08-28 14:30:00,39.74,39.74,39.62,39.69,116700.0,38.5403,38.5403,38.4239,38.4918,116700.0
2013-08-28 15:00:00,39.69,39.83,39.67,39.77,151500.0,38.4918,38.6276,38.4724,38.5694,151500.0
2013-08-28 15:30:00,39.78,39.83,39.77,39.78,278100.0,38.5791,38.6276,38.5694,38.5791,278100.0
2013-08-29 09:30:00,39.87,40.09,39.79,39.97,194400.0,38.6663,38.8797,38.5888,38.7633,194400.0
2013-08-29 10:00:00,39.96,40.11,39.88,40.09,33900.0,38.7536,38.8991,38.676,38.8797,33900.0
2013-08-29 10:30:00,40.12,40.6,40.12,40.58,190500.0,38.9088,39.3743,38.9088,39.3549,190500.0
2013-08-29 11:00:00,40.59,40.59,40.4,40.56,96000.0,39.3646,39.3646,39.1803,39.3355,96000.0
2013-08-29 11:30:00,40.56,40.56,40.48,40.48,16800.0,39.3355,39.3355,39.2579,39.2579,16800.0
2013-08-29 12:00:00,40.47,40.49,40.33,40.35,9000.0,39.2482,39.2676,39.1125,39.1319,9000.0
2013-08-29 12:30:00,40.27,40.29,40.18,40.29,15900.0,39.0543,39.0737,38.967,39.0737,15900.0
2013-08-29 13:00:00,40.3,40.33,40.16,40.16,9000.0,39.0834,39.1125,38.9476,38.9476,9000.0
2013-08-29 13:30:00,40.17,40.17,40.08,40.1,3600.0,38.9573,38.9573,38.87,38.8894,3600.0
2013-08-29 14:00:00,40.08,40.19,40.08,40.17,18300.0,38.87,38.9767,38.87,38.9573,18300.0
2013-08-29 14:30:00,40.19,40.29,40.19,40.29,6300.0,38.9767,39.0737,38.9767,39.0737,6300.0
2013-08-29 15:00:00,40.26,40.26,40.13,40.13,13200.0,39.0446,39.0446,38.9185,38.9185,13200.0
2013-08-29 15:30:00,40.1,40.26,40.07,40.26,80700.0,38.8894,39.0446,38.8603,39.0446,80700.0
2013-08-30 09:30:00,40.23,40.24,39.91,39.97,33000.0,39.0155,39.0252,38.7051,38.7633,33000.0
2013-08-30 10:00:00,39.89,39.89,39.59,39.8,94800.0,38.6857,38.6857,38.3948,38.5985,94800.0
2013-08-30 10:30:00,39.75,39.81,39.64,39.66,28800.0,38.55,38.6082,38.4433,38.4627,28800.0
2013-08-30 11:00:00,39.64,39.74,39.64,39.7,66600.0,38.4433,38.5403,38.4433,38.5015,66600.0
2013-08-30 11:30:00,39.74,39.81,39.62,39.75,43500.0,38.5403,38.6082,38.4239,38.55,43500.0
2013-08-30 12:00:00,39.73,39.91,39.73,39.9,21900.0,38.5306,38.7051,38.5306,38.6954,21900.0
2013-08-30 12:30:00,39.9,39.9,39.81,39.89,9000.0,38.6954,38.6954,38.6082,38.6857,9000.0
2013-08-30 13:00:00,39.86,39.9,39.59,39.84,24000.0,38.6567,38.6954,38.3948,38.6373,24000.0
2013-08-30 13:30:00,39.87,39.9,39.78,39.8,11400.0,38.6663,38.6954,38.5791,38.5985,11400.0
2013-08-30 14:00:00,39.79,39.82,39.74,39.74,15000.0,38.5888,38.6179,38.5403,38.5403,15000.0
2013-08-30 14:30:00,39.74,39.82,39.71,39.77,22200.0,38.5403,38.6179,38.5112,38.5694,22200.0
2013-08-30 15:00:00,39.73,39.8,39.69,39.78,37200.0,38.5306,38.5985,38.4918,38.5791,37200.0
2013-08-30 15:30:00,39.76,39.82,39.56,39.74,76200.0,38.5597,38.6179,38.3657,38.5403,76200.0
2013-09-03 09:30:00,40.6,40.6,40.23,40.35,67200.0,39.3743,39.3743,39.0155,39.1319,67200.0
2013-09-03 10:00:00,40.29,40.49,40.26,40.26,40800.0,39.0737,39.2676,39.0446,39.0446,40800.0
2013-09-03 10:30:00,40.28,40.56,40.28,40.54,78600.0,39.064,39.3355,39.064,39.3161,78600.0
2013-09-03 11:00:00,40.54,40.66,40.35,40.4,82200.0,39.3161,39.4325,39.1319,39.1803,82200.0
2013-09-03 11:30:00,40.38,40.44,40.33,40.41,17700.0,39.161,39.2191,39.1125,39.19,17700.0
2013-09-03 12:00:00,40.36,40.51,40.36,40.41,12300.0,39.1416,39.287,39.1416,39.19,12300.0
2013-09-03 12:30:00,40.45,40.45,40.33,40.33,4200.0,39.2288,39.2288,39.1125,39.1125,4200.0
2013-09-03 13:00:00,40.34,40.41,40.29,40.38,10200.0,39.1222,39.19,39.0737,39.161,10200.0
2013-09-03 13:30:00,40.39,40.44,40.21,40.24,11700.0,39.1706,39.2191,38.9961,39.0252,11700.0
2013-09-03 14:00:00,40.25,40.33,40.15,40.23,9300.0,39.0349,39.1125,38.9379,39.0155,9300.0
2013-09-03 14:30:00,40.23,40.4,40.23,40.4,65700.0,39.0155,39.1803,39.0155,39.1803,65700.0
2013-09-03 15:00:00,40.46,40.59,40.46,40.56,14400.0,39.2385,39.3646,39.2385,39.3355,14400.0
2013-09-03 15:30:00,40.58,40.73,40.58,40.69,84000.0,39.3549,39.5004,39.3549,39.4616,84000.0
2013-09-04 09:30:00,40.92,40.93,40.6,40.9,21000.0,39.6846,39.6943,39.3743,39.6653,21000.0
2013-09-04 10:00:00,40.96,41.24,40.96,41.17,51300.0,39.7234,39.995,39.7234,39.9271,51300.0
2013-09-04 10:30:00,41.15,41.17,41.05,41.05,30600.0,39.9077,39.9271,39.8107,39.8107,30600.0
2013-09-04 11:00:00,41.09,41.24,41.09,41.22,16500.0,39.8495,39.995,39.8495,39.9756,16500.0
2013-09-04 11:30:00,41.18,41.34,41.18,41.34,22800.0,39.9368,40.092,39.9368,40.092,22800.0
2013-09-04 12:00:00,41.32,41.37,41.3,41.35,139500.0,40.0726,40.1211,40.0532,40.1017,139500.0
2013-09-04 12:30:00,41.38,41.4,41.33,41.33,8400.0,40.1308,40.1502,40.0823,40.0823,8400.0
2013-09-04 13:00:00,41.35,41.76,41.35,41.74,84900.0,40.1017,40.4993,40.1017,40.4799,84900.0
2013-09-04 13:30:00,41.75,41.76,41.66,41.66,15600.0,40.4896,40.4993,40.4023,40.4023,15600.0
2013-09-04 14:00:00,41.67,41.8,41.66,41.77,16500.0,40.412,40.5381,40.4023,40.509,16500.0
2013-09-04 14:30:00,41.73,41.73,41.7,41.71,10800.0,40.4702,40.4702,40.4411,40.4508,10800.0
2013-09-04 15:00:00,41.71,41.78,41.62,41.64,67500.0,40.4508,40.5187,40.3635,40.3829,67500.0
2013-09-04 15:30:00,41.69,41.75,41.64,41.75,35400.0,40.4314,40.4896,40.3829,40.4896,35400.0
2013-09-05 09:30:00,42.04,42.24,41.9,42.14,121200.0,40.7708,40.9648,40.6351,40.8678,121200.0
2013-09-05 10:00:00,42.12,42.12,41.88,41.96,16500.0,40.8484,40.8484,40.6157,40.6933,16500.0
2013-09-05 10:30:00,41.92,41.92,41.76,41.76,14100.0,40.6545,40.6545,40.4993,40.4993,14100.0
2013-09-05 11:00:00,41.82,41.89,41.82,41.89,7800.0,40.5575,40.6254,40.5575,40.6254,7800.0
2013-09-05 11:30:00,41.89,42.0,41.89,41.96,39600.0,40.6254,40.732,40.6254,40.6933,39600.0
2013-09-05 12:00:00,41.99,41.99,41.85,41.85,5100.0,40.7223,40.7223,40.5866,40.5866,5100.0
2013-09-05 12:30:00,41.83,41.84,41.8,41.82,11700.0,40.5672,40.5769,40.5381,40.5575,11700.0
2013-09-05 13:00:00,41.93,41.99,41.84,41.94,31200.0,40.6642,40.7223,40.5769,40.6739,31200.0
2013-09-05 13:30:00,41.91,41.96,41.91,41.96,1500.0,40.6448,40.6933,40.6448,40.6933,1500.0
2013-09-05 14:00:00,41.97,42.03,41.92,42.02,4200.0,40.703,40.7611,40.6545,40.7514,4200.0
2013-09-05 14:30:00,42.08,42.1,42.05,42.07,21000.0,40.8096,40.829,40.7805,40.7999,21000.0
2013-09-05 15:00:00,42.11,42.11,42.02,42.06,7500.0,40.8387,40.8387,40.7514,40.7902,7500.0
2013-09-05 15:30:00,42.04,42.08,42.01,42.01,11100.0,40.7708,40.8096,40.7417,40.7417,11100.0
2013-09-06 09:30:00,42.11,42.22,41.4,41.48,66300.0,40.8387,40.9454,40.1502,40.2277,66300.0
2013-09-06 10:00:00,41.45,41.73,41.14,41.73,46800.0,40.1986,40.4702,39.898,40.4702,46800.0
2013-09-06 10:30:00,41.77,42.05,41.77,42.04,12300.0,40.509,40.7805,40.509,40.7708,12300.0
2013-09-06 11:00:00,42.12,42.15,42.09,42.09,12600.0,40.8484,40.8775,40.8193,40.8193,12600.0
2013-09-06 11:30:00,42.13,42.13,42.08,42.13,6600.0,40.8581,40.8581,40.8096,40.8581,6600.0
2013-09-06 12:00:00,42.16,42.24,42.12,42.24,19200.0,40.8872,40.9648,40.8484,40.9648,19200.0
2013-09-06 12:30:00,42.19,42.22,42.15,42.22,4500.0,40.9163,40.9454,40.8775,40.9454,4500.0
2013-09-06 13:00:00,42.22,42.22,42.16,42.17,5700.0,40.9454,40.9454,40.8872,40.8969,5700.0
2013-09-06 13:30:00,42.19,42.33,42.18,42.28,16800.0,40.9163,41.0521,40.9066,41.0036,16800.0
2013-09-06 14:00:00,42.29,42.35,42.25,42.34,22500.0,41.0133,41.0715,40.9745,41.0618,22500.0
2013-09-06 14:30:00,42.33,42.37,42.31,42.31,14100.0,41.0521,41.0909,41.0327,41.0327,14100.0
2013-09-06 15:00:00,42.32,42.32,42.18,42.21,32400.0,41.0424,41.0424,40.9066,40.9357,32400.0
2013-09-06 15:30:00,42.2,42.23,42.1,42.11,74100.0,40.926,40.9551,40.829,40.8387,74100.0
2013-09-09 09:30:00,42.25,42.68,42.25,42.68,53700.0,40.9745,41.3915,40.9745,41.3915,53700.0
2013-09-09 10:00:00,42.73,42.74,42.53,42.55,29100.0,41.44,41.4497,41.246,41.2654,29100.0
2013-09-09 10:30:00,42.56,42.82,42.56,42.74,35700.0,41.2751,41.5273,41.2751,41.4497,35700.0
2013-09-09 11:00:00,42.74,42.82,42.74,42.79,12300.0,41.4497,41.5273,41.4497,41.4982,12300.0
2013-09-09 11:30:00,42.8,42.91,42.78,42.84,251100.0,41.5079,41.6146,41.4885,41.5467,251100.0
2013-09-09 12:00:00,42.85,42.93,42.83,42.92,144000.0,41.5564,41.634,41.537,41.6243,144000.0
2013-09-09 12:30:00,42.91,42.98,42.86,42.98,42900.0,41.6146,41.6825,41.5661,41.6825,42900.0
2013-09-09 13:00:00,42.99,43.02,42.97,42.98,24000.0,41.6922,41.7213,41.6728,41.6825,24000.0
2013-09-09 13:30:00,43.01,43.09,42.98,43.09,19800.0,41.7116,41.7891,41.6825,41.7891,19800.0
2013-09-09 14:00:00,43.13,43.18,43.04,43.14,35100.0,41.8279,41.8764,41.7406,41.8376,35100.0
2013-09-09 14:30:00,43.15,43.21,43.14,43.21,67200.0,41.8473,41.9055,41.8376,41.9055,67200.0
2013-09-09 15:00:00,43.19,43.22,43.17,43.17,13800.0,41.8861,41.9152,41.8667,41.8667,13800.0
2013-09-09 15:30:00,43.25,43.31,43.2,43.31,63600.0,41.9443,42.0025,41.8958,42.0025,63600.0
2013-09-10 09:30:00,43.67,43.67,43.16,43.16,130800.0,42.3516,42.3516,41.857,41.857,130800.0
2013-09-10 10:00:00,43.16,43.24,43.05,43.15,93600.0,41.857,41.9346,41.7503,41.8473,93600.0
2013-09-10 10:30:00,43.16,43.21,43.07,43.12,83700.0,41.857,41.9055,41.7697,41.8182,83700.0
2013-09-10 11:00:00,43.14,43.21,43.07,43.08,92400.0,41.8376,41.9055,41.7697,41.7794,92400.0
2013-09-10 11:30:00,43.08,43.08,42.92,43.0,74700.0,41.7794,41.7794,41.6243,41.7019,74700.0
2013-09-10 12:00:00,42.98,42.98,42.91,42.94,77100.0,41.6825,41.6825,41.6146,41.6437,77100.0
2013-09-10 12:30:00,42.94,43.16,42.94,43.12,97500.0,41.6437,41.857,41.6437,41.8182,97500.0
2013-09-10 13:00:00,43.13,43.2,43.09,43.2,20400.0,41.8279,41.8958,41.7891,41.8958,20400.0
2013-09-10 13:30:00,43.19,43.21,43.14,43.18,19800.0,41.8861,41.9055,41.8376,41.8764,19800.0
2013-09-10 14:00:00,43.19,43.24,43.14,43.2,13500.0,41.8861,41.9346,41.8376,41.8958,13500.0
2013-09-10 14:30:00,43.17,43.23,43.09,43.23,16800.0,41.8667,41.9249,41.7891,41.9249,16800.0
2013-09-10 15:00:00,43.21,43.26,43.17,43.18,22500.0,41.9055,41.954,41.8667,41.8764,22500.0
2013-09-10 15:30:00,43.21,43.26,43.16,43.26,48900.0,41.9055,41.954,41.857,41.954,48900.0
2013-09-11 09:30:00,43.28,43.28,42.9,42.92,67500.0,41.9734,41.9734,41.6049,41.6243,67500.0
2013-09-11 10:00:00,42.92,43.01,42.49,42.49,53700.0,41.6243,41.7116,41.2073,41.2073,53700.0
2013-09-11 10:30:00,42.49,42.53,42.43,42.46,372000.0,41.2073,41.246,41.1491,41.1782,372000.0
2013-09-11 11:00:00,42.46,42.6,42.45,42.47,294900.0,41.1782,41.3139,41.1685,41.1879,294900.0
2013-09-11 11:30:00,42.48,42.67,42.48,42.65,36000.0,41.1976,41.3818,41.1976,41.3624,36000.0
2013-09-11 12:00:00,42.68,42.76,42.61,42.74,41100.0,41.3915,41.4691,41.3236,41.4497,41100.0
2013-09-11 12:30:00,42.78,42.79,42.72,42.72,13800.0,41.4885,41.4982,41.4303,41.4303,13800.0
2013-09-11 13:00:00,42.72,42.72,42.68,42.69,5100.0,41.4303,41.4303,41.3915,41.4012,5100.0
2013-09-11 13:30:00,42.71,42.72,42.67,42.67,4200.0,41.4206,41.4303,41.3818,41.3818,4200.0
2013-09-11 14:00:00,42.67,42.71,42.6,42.61,6600.0,41.3818,41.4206,41.3139,41.3236,6600.0
2013-09-11 14:30:00,42.61,42.66,42.57,42.6,17700.0,41.3236,41.3721,41.2848,41.3139,17700.0
2013-09-11 15:00:00,42.63,42.68,42.59,42.63,11400.0,41.343,41.3915,41.3042,41.343,11400.0
2013-09-11 15:30:00,42.64,42.74,42.63,42.74,47700.0,41.3527,41.4497,41.343,41.4497,47700.0
2013-09-12 09:30:00,42.83,42.83,42.5,42.64,109500.0,41.537,41.537,41.217,41.3527,109500.0
2013-09-12 10:00:00,42.69,42.88,42.69,42.86,119700.0,41.4012,41.5855,41.4012,41.5661,119700.0
2013-09-12 10:30:00,42.88,43.04,42.88,43.02,82200.0,41.5855,41.7406,41.5855,41.7213,82200.0
2013-09-12 11:00:00,43.02,43.1,42.94,42.97,12000.0,41.7213,41.7988,41.6437,41.6728,12000.0
2013-09-12 11:30:00,42.91,42.94,42.59,42.79,170700.0,41.6146,41.6437,41.3042,41.4982,170700.0
2013-09-12 12:00:00,42.73,42.73,42.6,42.62,39000.0,41.44,41.44,41.3139,41.3333,39000.0
2013-09-12 12:30:00,42.62,42.71,42.62,42.71,21900.0,41.3333,41.4206,41.3333,41.4206,21900.0
2013-09-12 13:00:00,42.79,42.82,42.79,42.82,3600.0,41.4982,41.5273,41.4982,41.5273,3600.0
2013-09-12 13:30:00,42.79,42.79,42.75,42.78,3300.0,41.4982,41.4982,41.4594,41.4885,3300.0
2013-09-12 14:00:00,42.83,42.83,42.74,42.74,45000.0,41.537,41.537,41.4497,41.4497,45000.0
2013-09-12 14:30:00,42.76,42.82,42.68,42.82,13500.0,41.4691,41.5273,41.3915,41.5273,13500.0
2013-09-12 15:00:00,42.82,42.82,42.67,42.73,27300.0,41.5273,41.5273,41.3818,41.44,27300.0
2013-09-12 15:30:00,42.69,42.81,42.66,42.66,12900.0,41.4012,41.5176,41.3721,41.3721,12900.0
2013-09-13 09:30:00,42.72,42.81,42.41,42.62,101100.0,41.4303,41.5176,41.1297,41.3333,101100.0
2013-09-13 10:00:00,42.63,42.63,42.3,42.33,48300.0,41.343,41.343,41.023,41.0521,48300.0
2013-09-13 10:30:00,42.36,42.56,42.36,42.53,34800.0,41.0812,41.2751,41.0812,41.246,34800.0
2013-09-13 11:00:00,42.52,42.65,42.48,42.58,32100.0,41.2363,41.3624,41.1976,41.2945,32100.0
2013-09-13 11:30:00,42.57,42.58,42.49,42.5,13200.0,41.2848,41.2945,41.2073,41.217,13200.0
2013-09-13 12:00:00,42.5,42.64,42.48,42.6,28200.0,41.217,41.3527,41.1976,41.3139,28200.0
2013-09-13 12:30:00,42.6,42.61,42.51,42.59,23400.0,41.3139,41.3236,41.2266,41.3042,23400.0
2013-09-13 13:00:00,42.61,42.75,42.61,42.68,85200.0,41.3236,41.4594,41.3236,41.3915,85200.0
2013-09-13 13:30:00,42.68,42.75,42.68,42.74,35700.0,41.3915,41.4594,41.3915,41.4497,35700.0
2013-09-13 14:00:00,42.74,42.77,42.71,42.71,162000.0,41.4497,41.4788,41.4206,41.4206,162000.0
2013-09-13 14:30:00,42.73,42.79,42.72,42.75,93600.0,41.44,41.4982,41.4303,41.4594,93600.0
2013-09-13 15:00:00,42.74,42.76,42.72,42.74,106800.0,41.4497,41.4691,41.4303,41.4497,106800.0
2013-09-13 15:30:00,42.74,42.81,42.7,42.81,81900.0,41.4497,41.5176,41.4109,41.5176,81900.0
2013-09-16 09:30:00,43.17,43.31,42.84,42.86,66000.0,41.8667,42.0025,41.5467,41.5661,66000.0
2013-09-16 10:00:00,42.88,43.04,42.81,42.99,182400.0,41.5855,41.7406,41.5176,41.6922,182400.0
2013-09-16 10:30:00,42.96,42.98,42.77,42.82,68700.0,41.6631,41.6825,41.4788,41.5273,68700.0
2013-09-16 11:00:00,42.82,42.97,42.8,42.95,57900.0,41.5273,41.6728,41.5079,41.6534,57900.0
2013-09-16 11:30:00,42.92,43.05,42.92,43.05,60600.0,41.6243,41.7503,41.6243,41.7503,60600.0
2013-09-16 12:00:00,43.02,43.09,42.98,43.07,56400.0,41.7213,41.7891,41.6825,41.7697,56400.0
2013-09-16 12:30:00,43.07,43.07,42.96,42.96,6600.0,41.7697,41.7697,41.6631,41.6631,6600.0
2013-09-16 13:00:00,42.97,43.0,42.94,43.0,7200.0,41.6728,41.7019,41.6437,41.7019,7200.0
2013-09-16 13:30:00,42.97,42.97,42.69,42.75,12300.0,41.6728,41.6728,41.4012,41.4594,12300.0
2013-09-16 14:00:00,42.82,42.82,42.7,42.72,11700.0,41.5273,41.5273,41.4109,41.4303,11700.0
2013-09-16 14:30:00,42.73,42.76,42.61,42.74,84300.0,41.44,41.4691,41.3236,41.4497,84300.0
2013-09-16 15:00:00,42.7,42.76,42.68,42.68,6900.0,41.4109,41.4691,41.3915,41.3915,6900.0
2013-09-16 15:30:00,42.68,42.76,42.65,42.76,47100.0,41.3915,41.4691,41.3624,41.4691,47100.0
2013-09-17 09:30:00,42.82,42.84,42.57,42.71,15000.0,41.5273,41.5467,41.2848,41.4206,15000.0
2013-09-17 10:00:00,42.7,42.87,42.7,42.79,60900.0,41.4109,41.5758,41.4109,41.4982,60900.0
2013-09-17 10:30:00,42.78,42.89,42.72,42.84,11400.0,41.4885,41.5952,41.4303,41.5467,11400.0
2013-09-17 11:00:00,42.87,42.91,42.84,42.84,4200.0,41.5758,41.6146,41.5467,41.5467,4200.0
2013-09-17 11:30:00,42.83,42.83,42.75,42.78,3300.0,41.537,41.537,41.4594,41.4885,3300.0
2013-09-17 12:00:00,42.76,42.8,42.73,42.8,27300.0,41.4691,41.5079,41.44,41.5079,27300.0
2013-09-17 12:30:00,42.81,42.86,42.8,42.86,6900.0,41.5176,41.5661,41.5079,41.5661,6900.0
2013-09-17 13:00:00,42.87,42.87,42.82,42.82,4500.0,41.5758,41.5758,41.5273,41.5273,4500.0
2013-09-17 13:30:00,42.9,43.14,42.85,43.09,211200.0,41.6049,41.8376,41.5564,41.7891,211200.0
2013-09-17 14:00:00,43.1,43.15,42.98,43.07,89700.0,41.7988,41.8473,41.6825,41.7697,89700.0
2013-09-17 14:30:00,43.11,43.17,43.11,43.17,12000.0,41.8085,41.8667,41.8085,41.8667,12000.0
2013-09-17 15:00:00,43.19,43.28,43.15,43.24,81000.0,41.8861,41.9734,41.8473,41.9346,81000.0
2013-09-17 15:30:00,43.24,43.27,43.15,43.22,60600.0,41.9346,41.9637,41.8473,41.9152,60600.0
2013-09-18 09:30:00,43.33,43.39,43.05,43.09,74400.0,42.0219,42.0801,41.7503,41.7891,74400.0
2013-09-18 10:00:00,43.1,43.33,43.04,43.33,24900.0,41.7988,42.0219,41.7406,42.0219,24900.0
2013-09-18 10:30:00,43.28,43.31,43.21,43.21,32400.0,41.9734,42.0025,41.9055,41.9055,32400.0
2013-09-18 11:00:00,43.27,43.27,43.12,43.12,8100.0,41.9637,41.9637,41.8182,41.8182,8100.0
2013-09-18 11:30:00,43.11,43.13,43.0,43.0,17100.0,41.8085,41.8279,41.7019,41.7019,17100.0
2013-09-18 12:00:00,43.02,43.06,43.0,43.04,63900.0,41.7213,41.76,41.7019,41.7406,63900.0
2013-09-18 12:30:00,43.02,43.13,43.02,43.13,2700.0,41.7213,41.8279,41.7213,41.8279,2700.0
2013-09-18 13:00:00,43.09,43.09,42.98,42.98,6300.0,41.7891,41.7891,41.6825,41.6825,6300.0
2013-09-18 13:30:00,42.96,42.96,42.84,42.92,5400.0,41.6631,41.6631,41.5467,41.6243,5400.0
2013-09-18 14:00:00,43.04,43.64,43.03,43.52,69300.0,41.7406,42.3225,41.7309,42.2062,69300.0
2013-09-18 14:30:00,43.48,43.68,43.4,43.68,69900.0,42.1674,42.3613,42.0898,42.3613,69900.0
2013-09-18 15:00:00,43.69,43.73,43.53,43.59,54300.0,42.371,42.4098,42.2159,42.274,54300.0
2013-09-18 15:30:00,43.59,43.59,43.48,43.51,25500.0,42.274,42.274,42.1674,42.1965,25500.0
2013-09-19 09:30:00,43.74,43.83,43.52,43.56,179400.0,42.4195,42.5068,42.2062,42.2449,179400.0
2013-09-19 10:00:00,43.59,43.62,43.44,43.53,39600.0,42.274,42.3031,42.1286,42.2159,39600.0
2013-09-19 10:30:00,43.48,43.5,43.35,43.41,25800.0,42.1674,42.1868,42.0413,42.0995,25800.0
2013-09-19 11:00:00,43.39,43.48,43.33,43.46,12000.0,42.0801,42.1674,42.0219,42.148,12000.0
2013-09-19 11:30:00,43.47,43.47,43.38,43.42,8400.0,42.1577,42.1577,42.0704,42.1092,8400.0
2013-09-19 12:00:00,43.43,43.54,43.43,43.54,5400.0,42.1189,42.2256,42.1189,42.2256,5400.0
2013-09-19 12:30:00,43.59,43.63,43.59,43.63,8400.0,42.274,42.3128,42.274,42.3128,8400.0
2013-09-19 13:00:00,43.66,43.67,43.58,43.64,75600.0,42.3419,42.3516,42.2643,42.3225,75600.0
2013-09-19 13:30:00,43.63,43.68,43.59,43.59,7500.0,42.3128,42.3613,42.274,42.274,7500.0
2013-09-19 14:00:00,43.64,43.67,43.62,43.63,10200.0,42.3225,42.3516,42.3031,42.3128,10200.0
2013-09-19 14:30:00,43.65,43.67,43.59,43.62,24000.0,42.3322,42.3516,42.274,42.3031,24000.0
2013-09-19 15:00:00,43.63,43.7,43.63,43.7,12600.0,42.3128,42.3807,42.3128,42.3807,12600.0
2013-09-19 15:30:00,43.71,43.74,43.68,43.74,23100.0,42.3904,42.4195,42.3613,42.4195,23100.0
2013-09-20 09:30:00,43.79,43.91,43.34,43.37,80700.0,42.4964,42.6129,42.0597,42.0888,80700.0
2013-09-20 10:00:00,43.41,43.61,43.37,43.5,25500.0,42.1277,42.3218,42.0888,42.215,25500.0
2013-09-20 10:30:00,43.49,43.54,43.44,43.52,17400.0,42.2053,42.2538,42.1568,42.2344,17400.0
2013-09-20 11:00:00,43.5,43.63,43.5,43.59,15900.0,42.215,42.3412,42.215,42.3023,15900.0
2013-09-20 11:30:00,43.61,43.66,43.59,43.6,41100.0,42.3218,42.3703,42.3023,42.3121,41100.0
2013-09-20 12:00:00,43.58,43.7,43.58,43.66,43800.0,42.2926,42.4091,42.2926,42.3703,43800.0
2013-09-20 12:30:00,43.64,43.73,43.62,43.73,23700.0,42.3509,42.4382,42.3315,42.4382,23700.0
2013-09-20 13:00:00,43.76,43.76,43.59,43.6,29700.0,42.4673,42.4673,42.3023,42.3121,29700.0
2013-09-20 13:30:00,43.62,43.67,43.57,43.64,59400.0,42.3315,42.38,42.2829,42.3509,59400.0
2013-09-20 14:00:00,43.61,43.66,43.61,43.66,12000.0,42.3218,42.3703,42.3218,42.3703,12000.0
2013-09-20 14:30:00,43.62,43.62,43.53,43.58,22500.0,42.3315,42.3315,42.2441,42.2926,22500.0
2013-09-20 15:00:00,43.62,43.62,43.39,43.39,17700.0,42.3315,42.3315,42.1083,42.1083,17700.0
2013-09-20 15:30:00,43.4,43.52,43.28,43.43,122100.0,42.118,42.2344,42.0015,42.1471,122100.0
2013-09-23 09:30:00,43.49,43.49,43.11,43.12,26400.0,42.2053,42.2053,41.8365,41.8462,26400.0
2013-09-23 10:00:00,43.15,43.15,42.89,42.89,18300.0,41.8753,41.8753,41.623,41.623,18300.0
2013-09-23 10:30:00,42.95,42.95,42.81,42.81,26100.0,41.6813,41.6813,41.5454,41.5454,26100.0
2013-09-23 11:00:00,42.79,42.88,42.69,42.74,97500.0,41.526,41.6133,41.4289,41.4775,97500.0
2013-09-23 11:30:00,42.76,42.84,42.67,42.67,23700.0,41.4969,41.5745,41.4095,41.4095,23700.0
2013-09-23 12:00:00,42.68,42.8,42.68,42.78,12300.0,41.4192,41.5357,41.4192,41.5163,12300.0
2013-09-23 12:30:00,42.77,42.95,42.77,42.94,16500.0,41.5066,41.6813,41.5066,41.6715,16500.0
2013-09-23 13:00:00,42.93,43.03,42.91,43.03,14100.0,41.6618,41.7589,41.6424,41.7589,14100.0
2013-09-23 13:30:00,43.05,43.25,43.03,43.23,19500.0,41.7783,41.9724,41.7589,41.953,19500.0
2013-09-23 14:00:00,43.22,43.3,43.07,43.09,20400.0,41.9433,42.0209,41.7977,41.8171,20400.0
2013-09-23 14:30:00,43.09,43.24,43.09,43.2,58800.0,41.8171,41.9627,41.8171,41.9239,58800.0
2013-09-23 15:00:00,43.11,43.21,43.11,43.13,21300.0,41.8365,41.9336,41.8365,41.8559,21300.0
2013-09-23 15:30:00,43.17,43.3,43.16,43.2,31500.0,41.8948,42.0209,41.885,41.9239,31500.0
2013-09-24 09:30:00,43.24,43.26,43.03,43.03,73200.0,41.9627,41.9821,41.7589,41.7589,73200.0
2013-09-24 10:00:00,43.0,43.17,42.94,43.17,18900.0,41.7298,41.8948,41.6715,41.8948,18900.0
2013-09-24 10:30:00,43.32,43.53,43.32,43.49,42600.0,42.0403,42.2441,42.0403,42.2053,42600.0
2013-09-24 11:00:00,43.49,43.63,43.46,43.48,39000.0,42.2053,42.3412,42.1762,42.1956,39000.0
2013-09-24 11:30:00,43.42,43.47,43.37,43.4,28200.0,42.1374,42.1859,42.0888,42.118,28200.0
2013-09-24 12:00:00,43.44,43.45,43.41,43.42,3900.0,42.1568,42.1665,42.1277,42.1374,3900.0
2013-09-24 12:30:00,43.44,43.53,43.44,43.5,4800.0,42.1568,42.2441,42.1568,42.215,4800.0
2013-09-24 13:00:00,43.5,43.5,43.43,43.49,18300.0,42.215,42.215,42.1471,42.2053,18300.0
2013-09-24 13:30:00,43.49,43.55,43.47,43.5,5400.0,42.2053,42.2635,42.1859,42.215,5400.0
2013-09-24 14:00:00,43.51,43.55,43.49,43.51,7800.0,42.2247,42.2635,42.2053,42.2247,7800.0
2013-09-24 14:30:00,43.47,43.51,43.41,43.44,6300.0,42.1859,42.2247,42.1277,42.1568,6300.0
2013-09-24 15:00:00,43.44,43.47,43.37,43.37,5100.0,42.1568,42.1859,42.0888,42.0888,5100.0
2013-09-24 15:30:00,43.34,43.35,43.24,43.28,19800.0,42.0597,42.0694,41.9627,42.0015,19800.0
2013-09-25 09:30:00,43.32,43.36,43.0,43.0,75900.0,42.0403,42.0791,41.7298,41.7298,75900.0
2013-09-25 10:00:00,43.05,43.23,42.99,43.1,178800.0,41.7783,41.953,41.7201,41.8268,178800.0
2013-09-25 10:30:00,43.09,43.17,43.04,43.15,9900.0,41.8171,41.8948,41.7686,41.8753,9900.0
2013-09-25 11:00:00,43.1,43.27,43.1,43.24,3300.0,41.8268,41.9918,41.8268,41.9627,3300.0
2013-09-25 11:30:00,43.26,43.33,43.23,43.3,5400.0,41.9821,42.05,41.953,42.0209,5400.0
2013-09-25 12:00:00,43.28,43.33,43.2,43.25,10200.0,42.0015,42.05,41.9239,41.9724,10200.0
2013-09-25 12:30:00,43.23,43.4,43.23,43.35,5100.0,41.953,42.118,41.953,42.0694,5100.0
2013-09-25 13:00:00,43.42,43.42,43.26,43.26,7200.0,42.1374,42.1374,41.9821,41.9821,7200.0
2013-09-25 13:30:00,43.16,43.16,42.99,43.12,27900.0,41.885,41.885,41.7201,41.8462,27900.0
2013-09-25 14:00:00,43.15,43.15,43.03,43.07,39300.0,41.8753,41.8753,41.7589,41.7977,39300.0
2013-09-25 14:30:00,43.03,43.1,42.98,42.98,28200.0,41.7589,41.8268,41.7104,41.7104,28200.0
2013-09-25 15:00:00,43.0,43.08,42.95,43.0,26100.0,41.7298,41.8074,41.6813,41.7298,26100.0
2013-09-25 15:30:00,42.96,43.01,42.88,42.88,56400.0,41.691,41.7395,41.6133,41.6133,56400.0
2013-09-26 09:30:00,42.92,43.62,42.92,43.6,107400.0,41.6521,42.3315,41.6521,42.3121,107400.0
2013-09-26 10:00:00,43.55,43.69,43.51,43.58,39900.0,42.2635,42.3994,42.2247,42.2926,39900.0
2013-09-26 10:30:00,43.58,43.63,43.47,43.51,61500.0,42.2926,42.3412,42.1859,42.2247,61500.0
2013-09-26 11:00:00,43.5,43.53,43.39,43.53,20400.0,42.215,42.2441,42.1083,42.2441,20400.0
2013-09-26 11:30:00,43.49,43.54,43.49,43.52,12900.0,42.2053,42.2538,42.2053,42.2344,12900.0
2013-09-26 12:00:00,43.53,43.57,43.5,43.55,3300.0,42.2441,42.2829,42.215,42.2635,3300.0
2013-09-26 12:30:00,43.57,43.63,43.55,43.62,28500.0,42.2829,42.3412,42.2635,42.3315,28500.0
2013-09-26 13:00:00,43.66,43.85,43.65,43.82,96900.0,42.3703,42.5547,42.3606,42.5256,96900.0
2013-09-26 13:30:00,43.83,43.83,43.65,43.77,16200.0,42.5353,42.5353,42.3606,42.477,16200.0
2013-09-26 14:00:00,43.7,43.73,43.64,43.67,16200.0,42.4091,42.4382,42.3509,42.38,16200.0
2013-09-26 14:30:00,43.65,43.65,43.54,43.62,15300.0,42.3606,42.3606,42.2538,42.3315,15300.0
2013-09-26 15:00:00,43.59,43.66,43.55,43.56,21300.0,42.3023,42.3703,42.2635,42.2732,21300.0
2013-09-26 15:30:00,43.62,43.68,43.52,43.68,88200.0,42.3315,42.3897,42.2344,42.3897,88200.0
2013-09-27 09:30:00,43.55,43.61,43.34,43.61,66300.0,42.2635,42.3218,42.0597,42.3218,66300.0
2013-09-27 10:00:00,43.57,43.88,43.53,43.87,182400.0,42.2829,42.5838,42.2441,42.5741,182400.0
2013-09-27 10:30:00,43.98,44.11,43.97,43.97,21300.0,42.6808,42.807,42.6711,42.6711,21300.0
2013-09-27 11:00:00,43.97,44.06,43.92,44.06,16200.0,42.6711,42.7585,42.6226,42.7585,16200.0
2013-09-27 11:30:00,44.06,44.14,44.0,44.02,56400.0,42.7585,42.8361,42.7002,42.7196,56400.0
2013-09-27 12:00:00,44.06,44.09,43.99,44.05,19800.0,42.7585,42.7876,42.6905,42.7488,19800.0
2013-09-27 12:30:00,44.04,44.06,43.98,44.02,18300.0,42.7391,42.7585,42.6808,42.7196,18300.0
2013-09-27 13:00:00,44.0,44.03,43.98,43.99,10500.0,42.7002,42.7293,42.6808,42.6905,10500.0
2013-09-27 13:30:00,43.97,43.98,43.93,43.93,8700.0,42.6711,42.6808,42.6323,42.6323,8700.0
2013-09-27 14:00:00,43.93,43.96,43.76,43.79,120300.0,42.6323,42.6614,42.4673,42.4964,120300.0
2013-09-27 14:30:00,43.79,43.79,43.74,43.79,3000.0,42.4964,42.4964,42.4479,42.4964,3000.0
2013-09-27 15:00:00,43.79,43.8,43.7,43.72,8100.0,42.4964,42.5061,42.4091,42.4285,8100.0
2013-09-27 15:30:00,43.71,43.78,43.68,43.73,32100.0,42.4188,42.4867,42.3897,42.4382,32100.0
2013-09-30 09:30:00,43.01,43.01,42.39,42.8,328500.0,41.7395,41.7395,41.1378,41.5357,328500.0
2013-09-30 10:00:00,42.83,43.06,42.83,42.9,45900.0,41.5648,41.788,41.5648,41.6327,45900.0
2013-09-30 10:30:00,42.93,43.23,42.86,43.19,29100.0,41.6618,41.953,41.5939,41.9142,29100.0
2013-09-30 11:00:00,43.22,43.32,43.12,43.17,30000.0,41.9433,42.0403,41.8462,41.8948,30000.0
2013-09-30 11:30:00,43.17,43.34,43.17,43.34,24000.0,41.8948,42.0597,41.8948,42.0597,24000.0
2013-09-30 12:00:00,43.28,43.3,43.13,43.16,17100.0,42.0015,42.0209,41.8559,41.885,17100.0
2013-09-30 12:30:00,43.13,43.18,43.08,43.13,25200.0,41.8559,41.9045,41.8074,41.8559,25200.0
2013-09-30 13:00:00,43.13,43.34,43.13,43.24,21600.0,41.8559,42.0597,41.8559,41.9627,21600.0
2013-09-30 13:30:00,43.24,43.35,43.17,43.18,24300.0,41.9627,42.0694,41.8948,41.9045,24300.0
2013-09-30 14:00:00,43.21,43.26,43.12,43.14,19200.0,41.9336,41.9821,41.8462,41.8656,19200.0
2013-09-30 14:30:00,43.15,43.22,43.12,43.17,28200.0,41.8753,41.9433,41.8462,41.8948,28200.0
2013-09-30 15:00:00,43.1,43.15,42.97,43.02,34200.0,41.8268,41.8753,41.7007,41.7492,34200.0
2013-09-30 15:30:00,43.01,43.06,42.89,43.06,81300.0,41.7395,41.788,41.623,41.788,81300.0
2013-10-01 09:30:00,43.31,43.43,43.14,43.14,187500.0,42.0306,42.1471,41.8656,41.8656,187500.0
2013-10-01 10:00:00,43.17,43.38,43.12,43.28,30900.0,41.8948,42.0985,41.8462,42.0015,30900.0
2013-10-01 10:30:00,43.34,43.55,43.34,43.55,34200.0,42.0597,42.2635,42.0597,42.2635,34200.0
2013-10-01 11:00:00,43.52,43.53,43.45,43.46,29100.0,42.2344,42.2441,42.1665,42.1762,29100.0
2013-10-01 11:30:00,43.47,43.73,43.47,43.72,6600.0,42.1859,42.4382,42.1859,42.4285,6600.0
2013-10-01 12:00:00,43.7,43.71,43.53,43.59,91200.0,42.4091,42.4188,42.2441,42.3023,91200.0
2013-10-01 12:30:00,43.63,43.65,43.54,43.58,65700.0,42.3412,42.3606,42.2538,42.2926,65700.0
2013-10-01 13:00:00,43.62,43.69,43.62,43.64,76200.0,42.3315,42.3994,42.3315,42.3509,76200.0
2013-10-01 13:30:00,43.63,43.63,43.51,43.61,88800.0,42.3412,42.3412,42.2247,42.3218,88800.0
2013-10-01 14:00:00,43.61,43.61,43.52,43.56,15600.0,42.3218,42.3218,42.2344,42.2732,15600.0
2013-10-01 14:30:00,43.59,43.66,43.55,43.65,14700.0,42.3023,42.3703,42.2635,42.3606,14700.0
2013-10-01 15:00:00,43.62,43.62,43.53,43.56,14400.0,42.3315,42.3315,42.2441,42.2732,14400.0
2013-10-01 15:30:00,43.56,43.94,43.56,43.94,47400.0,42.2732,42.642,42.2732,42.642,47400.0
2013-10-02 09:30:00,43.86,44.02,43.67,44.0,84300.0,42.5644,42.7196,42.38,42.7002,84300.0
2013-10-02 10:00:00,43.99,44.06,43.69,43.79,39600.0,42.6905,42.7585,42.3994,42.4964,39600.0
2013-10-02 10:30:00,43.75,43.84,43.73,43.81,15300.0,42.4576,42.545,42.4382,42.5158,15300.0
2013-10-02 11:00:00,43.81,43.9,43.78,43.87,11100.0,42.5158,42.6032,42.4867,42.5741,11100.0
2013-10-02 11:30:00,43.87,43.97,43.85,43.97,10800.0,42.5741,42.6711,42.5547,42.6711,10800.0
2013-10-02 12:00:00,43.96,43.96,43.86,43.86,7800.0,42.6614,42.6614,42.5644,42.5644,7800.0
2013-10-02 12:30:00,43.93,44.01,43.93,43.99,13200.0,42.6323,42.7099,42.6323,42.6905,13200.0
2013-10-02 13:00:00,44.01,44.08,43.91,44.07,17400.0,42.7099,42.7779,42.6129,42.7682,17400.0
2013-10-02 13:30:00,44.08,44.11,44.04,44.06,21000.0,42.7779,42.807,42.7391,42.7585,21000.0
2013-10-02 14:00:00,44.05,44.08,43.94,44.0,20400.0,42.7488,42.7779,42.642,42.7002,20400.0
2013-10-02 14:30:00,44.02,44.02,43.81,43.89,22200.0,42.7196,42.7196,42.5158,42.5935,22200.0
2013-10-02 15:00:00,43.86,43.89,43.79,43.85,31800.0,42.5644,42.5935,42.4964,42.5547,31800.0
2013-10-02 15:30:00,43.85,43.94,43.82,43.91,48300.0,42.5547,42.642,42.5256,42.6129,48300.0
2013-10-03 09:30:00,43.97,44.11,43.91,44.02,43500.0,42.6711,42.807,42.6129,42.7196,43500.0
2013-10-03 10:00:00,43.96,43.99,43.65,43.65,33900.0,42.6614,42.6905,42.3606,42.3606,33900.0
2013-10-03 10:30:00,43.64,43.73,43.53,43.69,135000.0,42.3509,42.4382,42.2441,42.3994,135000.0
2013-10-03 11:00:00,43.67,43.73,43.52,43.52,81300.0,42.38,42.4382,42.2344,42.2344,81300.0
2013-10-03 11:30:00,43.56,43.62,43.06,43.06,83400.0,42.2732,42.3315,41.788,41.788,83400.0
2013-10-03 12:00:00,43.05,43.26,43.01,43.14,44400.0,41.7783,41.9821,41.7395,41.8656,44400.0
2013-10-03 12:30:00,43.2,43.29,43.12,43.29,19500.0,41.9239,42.0112,41.8462,42.0112,19500.0
2013-10-03 13:00:00,43.3,43.51,43.28,43.51,69900.0,42.0209,42.2247,42.0015,42.2247,69900.0
2013-10-03 13:30:00,43.51,43.73,43.51,43.68,48300.0,42.2247,42.4382,42.2247,42.3897,48300.0
2013-10-03 14:00:00,43.67,43.68,43.33,43.57,17100.0,42.38,42.3897,42.05,42.2829,17100.0
2013-10-03 14:30:00,43.49,43.59,43.47,43.58,9600.0,42.2053,42.3023,42.1859,42.2926,9600.0
2013-10-03 15:00:00,43.52,43.59,43.48,43.54,11700.0,42.2344,42.3023,42.1956,42.2538,11700.0
2013-10-03 15:30:00,43.48,43.6,43.48,43.53,47700.0,42.1956,42.3121,42.1956,42.2441,47700.0
2013-10-04 09:30:00,43.6,44.04,43.56,43.95,104400.0,42.3121,42.7391,42.2732,42.6517,104400.0
2013-10-04 10:00:00,43.93,44.05,43.73,43.75,27000.0,42.6323,42.7488,42.4382,42.4576,27000.0
2013-10-04 10:30:00,43.76,44.0,43.75,43.79,27600.0,42.4673,42.7002,42.4576,42.4964,27600.0
2013-10-04 11:00:00,43.8,43.89,43.77,43.83,16200.0,42.5061,42.5935,42.477,42.5353,16200.0
2013-10-04 11:30:00,43.85,43.88,43.76,43.85,32400.0,42.5547,42.5838,42.4673,42.5547,32400.0
2013-10-04 12:00:00,43.88,44.02,43.81,44.02,27600.0,42.5838,42.7196,42.5158,42.7196,27600.0
2013-10-04 12:30:00,44.02,44.03,43.91,43.92,34500.0,42.7196,42.7293,42.6129,42.6226,34500.0
2013-10-04 13:00:00,43.93,43.95,43.82,43.83,25500.0,42.6323,42.6517,42.5256,42.5353,25500.0
2013-10-04 13:30:00,43.86,43.89,43.84,43.84,37200.0,42.5644,42.5935,42.545,42.545,37200.0
2013-10-04 14:00:00,43.87,43.92,43.82,43.91,40500.0,42.5741,42.6226,42.5256,42.6129,40500.0
2013-10-04 14:30:00,43.88,43.93,43.84,43.84,37200.0,42.5838,42.6323,42.545,42.545,37200.0
2013-10-04 15:00:00,43.85,43.87,43.69,43.72,50100.0,42.5547,42.5741,42.3994,42.4285,50100.0
2013-10-04 15:30:00,43.73,43.79,43.68,43.71,189300.0,42.4382,42.4964,42.3897,42.4188,189300.0
2013-10-07 09:30:00,43.52,43.52,43.08,43.29,113100.0,42.2344,42.2344,41.8074,42.0112,113100.0
2013-10-07 10:00:00,43.28,43.39,43.18,43.28,323400.0,42.0015,42.1083,41.9045,42.0015,323400.0
2013-10-07 10:30:00,43.29,43.4,43.08,43.17,213000.0,42.0112,42.118,41.8074,41.8948,213000.0
2013-10-07 11:00:00,43.12,43.12,42.86,42.96,106500.0,41.8462,41.8462,41.5939,41.691,106500.0
2013-10-07 11:30:00,42.92,43.0,42.91,42.92,16200.0,41.6521,41.7298,41.6424,41.6521,16200.0
2013-10-07 12:00:00,42.9,42.92,42.77,42.79,18000.0,41.6327,41.6521,41.5066,41.526,18000.0
2013-10-07 12:30:00,42.74,42.76,42.65,42.65,46800.0,41.4775,41.4969,41.3901,41.3901,46800.0
2013-10-07 13:00:00,42.68,42.86,42.68,42.86,94800.0,41.4192,41.5939,41.4192,41.5939,94800.0
2013-10-07 13:30:00,42.89,42.9,42.84,42.87,6000.0,41.623,41.6327,41.5745,41.6036,6000.0
2013-10-07 14:00:00,42.89,42.97,42.88,42.94,12900.0,41.623,41.7007,41.6133,41.6715,12900.0
2013-10-07 14:30:00,42.93,42.96,42.87,42.9,97800.0,41.6618,41.691,41.6036,41.6327,97800.0
2013-10-07 15:00:00,42.97,42.97,42.78,42.78,25800.0,41.7007,41.7007,41.5163,41.5163,25800.0
2013-10-07 15:30:00,42.81,42.81,42.67,42.67,56400.0,41.5454,41.5454,41.4095,41.4095,56400.0
2013-10-08 09:30:00,42.83,42.83,42.22,42.27,135600.0,41.5648,41.5648,40.9728,41.0213,135600.0
2013-10-08 10:00:00,42.24,42.25,41.92,41.92,131100.0,40.9922,41.0019,40.6817,40.6817,131100.0
2013-10-08 10:30:00,41.9,41.93,41.03,41.13,237300.0,40.6623,40.6914,39.818,39.915,237300.0
2013-10-08 11:00:00,41.06,41.07,40.85,41.0,204600.0,39.8471,39.8568,39.6433,39.7889,204600.0
2013-10-08 11:30:00,41.0,41.0,40.52,40.61,340200.0,39.7889,39.7889,39.323,39.4104,340200.0
2013-10-08 12:00:00,40.61,40.61,40.23,40.31,108900.0,39.4104,39.4104,39.0416,39.1192,108900.0
2013-10-08 12:30:00,40.34,40.53,40.22,40.52,60300.0,39.1484,39.3327,39.0319,39.323,60300.0
2013-10-08 13:00:00,40.5,40.63,40.44,40.56,333000.0,39.3036,39.4298,39.2454,39.3619,333000.0
2013-10-08 13:30:00,40.58,40.67,40.35,40.35,88500.0,39.3813,39.4686,39.1581,39.1581,88500.0
2013-10-08 14:00:00,40.37,40.49,40.32,40.47,109200.0,39.1775,39.2939,39.1289,39.2745,109200.0
2013-10-08 14:30:00,40.45,40.48,40.28,40.33,120000.0,39.2551,39.2842,39.0901,39.1386,120000.0
2013-10-08 15:00:00,40.32,40.39,40.2,40.38,59100.0,39.1289,39.1969,39.0125,39.1872,59100.0
2013-10-08 15:30:00,40.38,40.43,40.25,40.28,257700.0,39.1872,39.2357,39.061,39.0901,257700.0
2013-10-09 09:30:00,40.04,40.06,38.37,38.49,460200.0,38.8572,38.8766,37.2365,37.353,460200.0
2013-10-09 10:00:00,38.49,38.54,37.74,38.37,566400.0,37.353,37.4015,36.6252,37.2365,566400.0
2013-10-09 10:30:00,38.37,38.59,38.17,38.17,357300.0,37.2365,37.45,37.0425,37.0425,357300.0
2013-10-09 11:00:00,38.19,38.35,37.96,38.18,279000.0,37.0619,37.2171,36.8387,37.0522,279000.0
2013-10-09 11:30:00,38.19,38.43,38.16,38.2,141600.0,37.0619,37.2948,37.0327,37.0716,141600.0
2013-10-09 12:00:00,38.22,38.47,38.22,38.36,146100.0,37.091,37.3336,37.091,37.2268,146100.0
2013-10-09 12:30:00,38.36,38.44,38.06,38.06,153000.0,37.2268,37.3045,36.9357,36.9357,153000.0
2013-10-09 13:00:00,38.05,38.87,38.05,38.8,340500.0,36.926,37.7218,36.926,37.6538,340500.0
2013-10-09 13:30:00,38.8,38.8,38.46,38.64,240300.0,37.6538,37.6538,37.3239,37.4986,240300.0
2013-10-09 14:00:00,38.64,38.85,38.61,38.73,176400.0,37.4986,37.7024,37.4695,37.5859,176400.0
2013-10-09 14:30:00,38.76,38.93,38.61,38.93,231000.0,37.615,37.78,37.4695,37.78,231000.0
2013-10-09 15:00:00,38.9,38.91,38.74,38.74,152700.0,37.7509,37.7606,37.5956,37.5956,152700.0
2013-10-09 15:30:00,38.77,38.86,38.46,38.53,325500.0,37.6247,37.7121,37.3239,37.3918,325500.0
2013-10-10 09:30:00,39.49,39.92,39.31,39.92,218100.0,38.3235,38.7408,38.1488,38.7408,218100.0
2013-10-10 10:00:00,39.91,39.94,39.5,39.53,154500.0,38.7311,38.7602,38.3332,38.3623,154500.0
2013-10-10 10:30:00,39.55,39.7,39.47,39.54,209400.0,38.3817,38.5273,38.3041,38.372,209400.0
2013-10-10 11:00:00,39.54,39.61,39.38,39.55,140400.0,38.372,38.4399,38.2167,38.3817,140400.0
2013-10-10 11:30:00,39.56,40.02,39.56,39.9,168600.0,38.3914,38.8378,38.3914,38.7213,168600.0
2013-10-10 12:00:00,39.93,40.06,39.92,40.06,47700.0,38.7505,38.8766,38.7408,38.8766,47700.0
2013-10-10 12:30:00,40.03,40.22,40.03,40.08,51900.0,38.8475,39.0319,38.8475,38.896,51900.0
2013-10-10 13:00:00,40.04,40.07,39.94,39.97,39600.0,38.8572,38.8863,38.7602,38.7893,39600.0
2013-10-10 13:30:00,39.94,40.0,39.88,39.92,25200.0,38.7602,38.8184,38.7019,38.7408,25200.0
2013-10-10 14:00:00,39.88,39.88,39.72,39.79,13800.0,38.7019,38.7019,38.5467,38.6146,13800.0
2013-10-10 14:30:00,39.82,39.85,39.76,39.82,15600.0,38.6437,38.6728,38.5855,38.6437,15600.0
2013-10-10 15:00:00,39.83,40.08,39.83,40.07,68400.0,38.6534,38.896,38.6534,38.8863,68400.0
2013-10-10 15:30:00,40.05,40.1,40.0,40.09,134100.0,38.8669,38.9154,38.8184,38.9057,134100.0
2013-10-11 09:30:00,39.87,39.87,39.55,39.72,240900.0,38.6922,38.6922,38.3817,38.5467,240900.0
2013-10-11 10:00:00,39.74,39.79,39.61,39.73,33300.0,38.5661,38.6146,38.4399,38.5564,33300.0
2013-10-11 10:30:00,39.72,39.72,39.26,39.44,138900.0,38.5467,38.5467,38.1003,38.2749,138900.0
2013-10-11 11:00:00,39.45,39.45,39.22,39.29,39900.0,38.2846,38.2846,38.0614,38.1294,39900.0
2013-10-11 11:30:00,39.29,39.7,39.29,39.7,36300.0,38.1294,38.5273,38.1294,38.5273,36300.0
2013-10-11 12:00:00,39.65,39.82,39.64,39.77,32700.0,38.4787,38.6437,38.469,38.5952,32700.0
2013-10-11 12:30:00,39.77,39.94,39.75,39.88,25200.0,38.5952,38.7602,38.5758,38.7019,25200.0
2013-10-11 13:00:00,39.94,40.02,39.81,39.81,26700.0,38.7602,38.8378,38.634,38.634,26700.0
2013-10-11 13:30:00,39.82,39.92,39.82,39.84,6300.0,38.6437,38.7408,38.6437,38.6631,6300.0
2013-10-11 14:00:00,39.84,39.86,39.76,39.76,86100.0,38.6631,38.6825,38.5855,38.5855,86100.0
2013-10-11 14:30:00,39.73,39.73,39.58,39.58,135300.0,38.5564,38.5564,38.4108,38.4108,135300.0
2013-10-11 15:00:00,39.6,39.64,39.51,39.56,136500.0,38.4302,38.469,38.3429,38.3914,136500.0
2013-10-11 15:30:00,39.59,39.66,39.5,39.66,86700.0,38.4205,38.4884,38.3332,38.4884,86700.0
2013-10-14 09:30:00,39.19,39.39,38.92,39.18,279300.0,38.0323,38.2264,37.7703,38.0226,279300.0
2013-10-14 10:00:00,39.19,39.28,38.99,39.09,285600.0,38.0323,38.1197,37.8382,37.9353,285600.0
2013-10-14 10:30:00,39.09,39.37,39.07,39.26,70800.0,37.9353,38.207,37.9159,38.1003,70800.0
2013-10-14 11:00:00,39.22,39.33,39.21,39.33,64800.0,38.0614,38.1682,38.0517,38.1682,64800.0
2013-10-14 11:30:00,39.34,39.57,39.34,39.57,88500.0,38.1779,38.4011,38.1779,38.4011,88500.0
2013-10-14 12:00:00,39.56,39.56,39.4,39.46,108300.0,38.3914,38.3914,38.2361,38.2943,108300.0
2013-10-14 12:30:00,39.46,39.53,39.41,39.53,82800.0,38.2943,38.3623,38.2458,38.3623,82800.0
2013-10-14 13:00:00,39.52,39.6,39.49,39.52,51600.0,38.3526,38.4302,38.3235,38.3526,51600.0
2013-10-14 13:30:00,39.56,39.67,39.51,39.65,118500.0,38.3914,38.4981,38.3429,38.4787,118500.0
2013-10-14 14:00:00,39.69,39.93,39.66,39.9,52200.0,38.5176,38.7505,38.4884,38.7213,52200.0
2013-10-14 14:30:00,39.86,39.93,39.66,39.71,157200.0,38.6825,38.7505,38.4884,38.537,157200.0
2013-10-14 15:00:00,39.72,40.0,39.72,39.95,52200.0,38.5467,38.8184,38.5467,38.7699,52200.0
2013-10-14 15:30:00,39.98,40.0,39.84,39.95,163500.0,38.799,38.8184,38.6631,38.7699,163500.0
2013-10-15 09:30:00,39.85,40.27,39.85,40.27,136800.0,38.6728,39.0804,38.6728,39.0804,136800.0
2013-10-15 10:00:00,40.28,40.32,40.11,40.14,146700.0,39.0901,39.1289,38.9251,38.9543,146700.0
2013-10-15 10:30:00,40.15,40.17,39.9,39.9,48900.0,38.964,38.9834,38.7213,38.7213,48900.0
2013-10-15 11:00:00,39.9,40.26,39.89,40.17,43800.0,38.7213,39.0707,38.7116,38.9834,43800.0
2013-10-15 11:30:00,40.17,40.19,39.93,40.02,30000.0,38.9834,39.0028,38.7505,38.8378,30000.0
2013-10-15 12:00:00,39.97,40.0,39.75,39.98,15900.0,38.7893,38.8184,38.5758,38.799,15900.0
2013-10-15 12:30:00,39.88,39.97,39.8,39.83,24300.0,38.7019,38.7893,38.6243,38.6534,24300.0
2013-10-15 13:00:00,39.89,39.92,39.76,39.76,11700.0,38.7116,38.7408,38.5855,38.5855,11700.0
2013-10-15 13:30:00,39.75,39.91,39.74,39.87,145500.0,38.5758,38.7311,38.5661,38.6922,145500.0
2013-10-15 14:00:00,39.86,39.93,39.68,39.68,73500.0,38.6825,38.7505,38.5078,38.5078,73500.0
2013-10-15 14:30:00,39.68,39.7,39.49,39.68,67800.0,38.5078,38.5273,38.3235,38.5078,67800.0
2013-10-15 15:00:00,39.7,39.85,39.68,39.81,48600.0,38.5273,38.6728,38.5078,38.634,48600.0
2013-10-15 15:30:00,39.82,39.82,39.61,39.64,87300.0,38.6437,38.6437,38.4399,38.469,87300.0
2013-10-16 09:30:00,40.13,40.63,40.0,40.6,53400.0,38.9446,39.4298,38.8184,39.4007,53400.0
2013-10-16 10:00:00,40.6,40.76,40.49,40.68,153900.0,39.4007,39.5559,39.2939,39.4783,153900.0
2013-10-16 10:30:00,40.67,40.76,40.58,40.76,27000.0,39.4686,39.5559,39.3813,39.5559,27000.0
2013-10-16 11:00:00,40.74,40.89,40.72,40.81,385200.0,39.5365,39.6821,39.5171,39.6045,385200.0
2013-10-16 11:30:00,40.81,40.85,40.73,40.77,211800.0,39.6045,39.6433,39.5268,39.5656,211800.0
2013-10-16 12:00:00,40.77,40.89,40.75,40.89,132600.0,39.5656,39.6821,39.5462,39.6821,132600.0
2013-10-16 12:30:00,40.75,40.92,40.75,40.92,21300.0,39.5462,39.7112,39.5462,39.7112,21300.0
2013-10-16 13:00:00,40.93,41.11,40.92,41.11,35700.0,39.7209,39.8956,39.7112,39.8956,35700.0
2013-10-16 13:30:00,41.09,41.15,41.07,41.12,57300.0,39.8762,39.9344,39.8568,39.9053,57300.0
2013-10-16 14:00:00,41.09,41.23,41.09,41.15,53100.0,39.8762,40.0121,39.8762,39.9344,53100.0
2013-10-16 14:30:00,41.16,41.18,41.11,41.17,36900.0,39.9441,39.9635,39.8956,39.9538,36900.0
2013-10-16 15:00:00,41.15,41.35,41.12,41.31,61200.0,39.9344,40.1285,39.9053,40.0897,61200.0
2013-10-16 15:30:00,41.3,41.31,41.23,41.3,97800.0,40.08,40.0897,40.0121,40.08,97800.0
2013-10-17 09:30:00,41.39,41.39,40.9,41.14,123600.0,40.1673,40.1673,39.6918,39.9247,123600.0
2013-10-17 10:00:00,41.16,41.19,40.98,41.19,69600.0,39.9441,39.9732,39.7694,39.9732,69600.0
2013-10-17 10:30:00,41.23,41.29,41.15,41.29,22800.0,40.0121,40.0703,39.9344,40.0703,22800.0
2013-10-17 11:00:00,41.31,41.57,41.27,41.54,16800.0,40.0897,40.342,40.0509,40.3129,16800.0
2013-10-17 11:30:00,41.55,41.67,41.54,41.62,109800.0,40.3226,40.4391,40.3129,40.3905,109800.0
2013-10-17 12:00:00,41.62,41.72,41.58,41.7,28200.0,40.3905,40.4876,40.3517,40.4682,28200.0
2013-10-17 12:30:00,41.7,41.7,41.54,41.54,22200.0,40.4682,40.4682,40.3129,40.3129,22200.0
2013-10-17 13:00:00,41.56,41.6,41.44,41.47,13500.0,40.3323,40.3711,40.2159,40.245,13500.0
2013-10-17 13:30:00,41.49,41.52,41.46,41.46,13800.0,40.2644,40.2935,40.2353,40.2353,13800.0
2013-10-17 14:00:00,41.41,41.47,41.37,41.42,87300.0,40.1867,40.245,40.1479,40.1964,87300.0
2013-10-17 14:30:00,41.43,41.54,41.4,41.54,157200.0,40.2062,40.3129,40.177,40.3129,157200.0
2013-10-17 15:00:00,41.52,41.64,41.5,41.6,44400.0,40.2935,40.4099,40.2741,40.3711,44400.0
2013-10-17 15:30:00,41.63,41.82,41.61,41.75,208200.0,40.4002,40.5846,40.3808,40.5167,208200.0
2013-10-18 09:30:00,41.92,42.09,41.55,41.63,264000.0,40.6817,40.8467,40.3226,40.4002,264000.0
2013-10-18 10:00:00,41.65,41.67,41.27,41.27,156900.0,40.4197,40.4391,40.0509,40.0509,156900.0
2013-10-18 10:30:00,41.26,41.3,41.11,41.16,96900.0,40.0412,40.08,39.8956,39.9441,96900.0
2013-10-18 11:00:00,41.18,41.2,41.0,41.02,126300.0,39.9635,39.9829,39.7889,39.8083,126300.0
2013-10-18 11:30:00,41.0,41.05,40.62,40.62,32700.0,39.7889,39.8374,39.4201,39.4201,32700.0
2013-10-18 12:00:00,40.66,40.81,40.63,40.73,29400.0,39.4589,39.6045,39.4298,39.5268,29400.0
2013-10-18 12:30:00,40.76,40.79,40.67,40.79,44700.0,39.5559,39.5851,39.4686,39.5851,44700.0
2013-10-18 13:00:00,40.76,40.92,40.76,40.92,30300.0,39.5559,39.7112,39.5559,39.7112,30300.0
2013-10-18 13:30:00,40.9,41.0,40.85,40.99,136200.0,39.6918,39.7889,39.6433,39.7792,136200.0
2013-10-18 14:00:00,40.99,41.02,40.89,40.92,24900.0,39.7792,39.8083,39.6821,39.7112,24900.0
2013-10-18 14:30:00,40.93,41.02,40.93,40.95,32400.0,39.7209,39.8083,39.7209,39.7403,32400.0
2013-10-18 15:00:00,40.95,40.99,40.85,40.86,50400.0,39.7403,39.7792,39.6433,39.653,50400.0
2013-10-18 15:30:00,40.88,41.06,40.82,41.02,53400.0,39.6724,39.8471,39.6142,39.8083,53400.0
2013-10-21 09:30:00,40.97,41.16,40.72,40.82,144000.0,39.7597,39.9441,39.5171,39.6142,144000.0
2013-10-21 10:00:00,40.85,40.91,40.46,40.57,117900.0,39.6433,39.7015,39.2648,39.3716,117900.0
2013-10-21 10:30:00,40.47,40.48,40.18,40.25,157200.0,39.2745,39.2842,38.9931,39.061,157200.0
2013-10-21 11:00:00,40.26,40.31,40.18,40.27,78000.0,39.0707,39.1192,38.9931,39.0804,78000.0
2013-10-21 11:30:00,40.27,40.27,40.18,40.22,201300.0,39.0804,39.0804,38.9931,39.0319,201300.0
2013-10-21 12:00:00,40.22,40.26,40.06,40.16,120600.0,39.0319,39.0707,38.8766,38.9737,120600.0
2013-10-21 12:30:00,40.17,40.33,40.12,40.29,161100.0,38.9834,39.1386,38.9349,39.0998,161100.0
2013-10-21 13:00:00,40.29,40.31,40.23,40.25,53400.0,39.0998,39.1192,39.0416,39.061,53400.0
2013-10-21 13:30:00,40.26,40.27,40.1,40.1,94200.0,39.0707,39.0804,38.9154,38.9154,94200.0
2013-10-21 14:00:00,40.09,40.09,39.87,39.91,60300.0,38.9057,38.9057,38.6922,38.7311,60300.0
2013-10-21 14:30:00,39.91,40.0,39.88,39.88,388800.0,38.7311,38.8184,38.7019,38.7019,388800.0
2013-10-21 15:00:00,39.88,40.04,39.88,39.93,103500.0,38.7019,38.8572,38.7019,38.7505,103500.0
2013-10-21 15:30:00,39.93,40.06,39.87,40.06,176700.0,38.7505,38.8766,38.6922,38.8766,176700.0
2013-10-22 09:30:00,40.33,40.76,40.25,40.25,329400.0,39.1386,39.5559,39.061,39.061,329400.0
2013-10-22 10:00:00,40.28,40.58,40.25,40.42,131400.0,39.0901,39.3813,39.061,39.226,131400.0
2013-10-22 10:30:00,40.44,40.45,39.62,39.86,347400.0,39.2454,39.2551,38.4496,38.6825,347400.0
2013-10-22 11:00:00,39.9,40.13,39.83,39.94,125700.0,38.7213,38.9446,38.6534,38.7602,125700.0
2013-10-22 11:30:00,39.98,40.1,39.95,40.09,68100.0,38.799,38.9154,38.7699,38.9057,68100.0
2013-10-22 12:00:00,40.11,40.15,40.02,40.08,60600.0,38.9251,38.964,38.8378,38.896,60600.0
2013-10-22 12:30:00,40.07,40.1,39.98,40.1,78600.0,38.8863,38.9154,38.799,38.9154,78600.0
2013-10-22 13:00:00,40.08,40.14,40.05,40.11,26400.0,38.896,38.9543,38.8669,38.9251,26400.0
2013-10-22 13:30:00,40.09,40.21,40.09,40.18,63900.0,38.9057,39.0222,38.9057,38.9931,63900.0
2013-10-22 14:00:00,40.2,40.29,40.2,40.23,43200.0,39.0125,39.0998,39.0125,39.0416,43200.0
2013-10-22 14:30:00,40.21,40.5,40.2,40.41,21600.0,39.0222,39.3036,39.0125,39.2163,21600.0
2013-10-22 15:00:00,40.39,40.65,40.39,40.65,93000.0,39.1969,39.4492,39.1969,39.4492,93000.0
2013-10-22 15:30:00,40.65,40.7,40.59,40.61,167400.0,39.4492,39.4977,39.391,39.4104,167400.0
2013-10-23 09:30:00,40.49,40.53,40.19,40.19,59700.0,39.2939,39.3327,39.0028,39.0028,59700.0
2013-10-23 10:00:00,40.22,40.32,40.15,40.22,67800.0,39.0319,39.1289,38.964,39.0319,67800.0
2013-10-23 10:30:00,40.26,40.46,40.21,40.31,59100.0,39.0707,39.2648,39.0222,39.1192,59100.0
2013-10-23 11:00:00,40.31,40.5,40.31,40.48,57000.0,39.1192,39.3036,39.1192,39.2842,57000.0
2013-10-23 11:30:00,40.47,40.73,40.47,40.66,19500.0,39.2745,39.5268,39.2745,39.4589,19500.0
2013-10-23 12:00:00,40.67,40.69,40.58,40.6,14100.0,39.4686,39.488,39.3813,39.4007,14100.0
2013-10-23 12:30:00,40.59,40.79,40.59,40.79,13800.0,39.391,39.5851,39.391,39.5851,13800.0
2013-10-23 13:00:00,40.76,40.76,40.65,40.73,15900.0,39.5559,39.5559,39.4492,39.5268,15900.0
2013-10-23 13:30:00,40.71,40.75,40.63,40.69,11700.0,39.5074,39.5462,39.4298,39.488,11700.0
2013-10-23 14:00:00,40.71,40.73,40.63,40.65,8400.0,39.5074,39.5268,39.4298,39.4492,8400.0
2013-10-23 14:30:00,40.65,40.73,40.63,40.73,6000.0,39.4492,39.5268,39.4298,39.5268,6000.0
2013-10-23 15:00:00,40.71,40.8,40.71,40.8,12300.0,39.5074,39.5948,39.5074,39.5948,12300.0
2013-10-23 15:30:00,40.78,40.95,40.77,40.91,61800.0,39.5754,39.7403,39.5656,39.7015,61800.0
2013-10-24 09:30:00,41.18,41.55,41.03,41.52,100200.0,39.9635,40.3226,39.818,40.2935,100200.0
2013-10-24 10:00:00,41.52,41.73,41.41,41.63,144600.0,40.2935,40.4973,40.1867,40.4002,144600.0
2013-10-24 10:30:00,41.62,41.67,41.46,41.51,40200.0,40.3905,40.4391,40.2353,40.2838,40200.0
2013-10-24 11:00:00,41.56,41.65,41.52,41.63,25500.0,40.3323,40.4197,40.2935,40.4002,25500.0
2013-10-24 11:30:00,41.67,41.67,41.55,41.55,7800.0,40.4391,40.4391,40.3226,40.3226,7800.0
2013-10-24 12:00:00,41.55,41.6,41.47,41.54,51600.0,40.3226,40.3711,40.245,40.3129,51600.0
2013-10-24 12:30:00,41.54,41.61,41.52,41.61,9900.0,40.3129,40.3808,40.2935,40.3808,9900.0
2013-10-24 13:00:00,41.63,41.63,41.48,41.56,4500.0,40.4002,40.4002,40.2547,40.3323,4500.0
2013-10-24 13:30:00,41.55,41.56,41.53,41.56,2400.0,40.3226,40.3323,40.3032,40.3323,2400.0
2013-10-24 14:00:00,41.55,41.67,41.55,41.67,7800.0,40.3226,40.4391,40.3226,40.4391,7800.0
2013-10-24 14:30:00,41.67,41.71,41.64,41.68,14400.0,40.4391,40.4779,40.4099,40.4488,14400.0
2013-10-24 15:00:00,41.64,41.67,41.56,41.58,9900.0,40.4099,40.4391,40.3323,40.3517,9900.0
2013-10-24 15:30:00,41.55,41.61,41.5,41.5,26100.0,40.3226,40.3808,40.2741,40.2741,26100.0
2013-10-25 09:30:00,41.67,42.04,41.54,41.64,119100.0,40.4391,40.7981,40.3129,40.4099,119100.0
2013-10-25 10:00:00,41.67,41.67,41.24,41.25,352500.0,40.4391,40.4391,40.0218,40.0315,352500.0
2013-10-25 10:30:00,41.25,41.41,41.17,41.41,108000.0,40.0315,40.1867,39.9538,40.1867,108000.0
2013-10-25 11:00:00,41.4,41.42,41.3,41.42,25500.0,40.177,40.1964,40.08,40.1964,25500.0
2013-10-25 11:30:00,41.46,41.46,41.31,41.32,34500.0,40.2353,40.2353,40.0897,40.0994,34500.0
2013-10-25 12:00:00,41.29,41.33,41.13,41.33,66600.0,40.0703,40.1091,39.915,40.1091,66600.0
2013-10-25 12:30:00,41.35,41.35,41.33,41.33,1200.0,40.1285,40.1285,40.1091,40.1091,1200.0
2013-10-25 13:00:00,41.35,41.4,41.27,41.33,26400.0,40.1285,40.177,40.0509,40.1091,26400.0
2013-10-25 13:30:00,41.31,41.38,41.31,41.34,3900.0,40.0897,40.1576,40.0897,40.1188,3900.0
2013-10-25 14:00:00,41.34,41.47,41.34,41.46,27000.0,40.1188,40.245,40.1188,40.2353,27000.0
2013-10-25 14:30:00,41.45,41.47,41.44,41.47,10800.0,40.2256,40.245,40.2159,40.245,10800.0
2013-10-25 15:00:00,41.48,41.48,41.43,41.46,6600.0,40.2547,40.2547,40.2062,40.2353,6600.0
2013-10-25 15:30:00,41.43,41.51,41.38,41.51,22500.0,40.2062,40.2838,40.1576,40.2838,22500.0
2013-10-28 09:30:00,41.91,41.97,41.5,41.86,73800.0,40.672,40.7302,40.2741,40.6235,73800.0
2013-10-28 10:00:00,41.87,41.88,41.7,41.72,50700.0,40.6332,40.6429,40.4682,40.4876,50700.0
2013-10-28 10:30:00,41.7,41.7,41.2,41.29,60900.0,40.4682,40.4682,39.9829,40.0703,60900.0
2013-10-28 11:00:00,41.31,41.31,41.14,41.21,105000.0,40.0897,40.0897,39.9247,39.9927,105000.0
2013-10-28 11:30:00,41.21,41.23,41.13,41.17,27000.0,39.9927,40.0121,39.915,39.9538,27000.0
2013-10-28 12:00:00,41.18,41.4,41.18,41.39,21000.0,39.9635,40.177,39.9635,40.1673,21000.0
2013-10-28 12:30:00,41.4,41.52,41.36,41.47,58200.0,40.177,40.2935,40.1382,40.245,58200.0
2013-10-28 13:00:00,41.51,41.53,41.36,41.38,15600.0,40.2838,40.3032,40.1382,40.1576,15600.0
2013-10-28 13:30:00,41.39,41.48,41.39,41.42,10500.0,40.1673,40.2547,40.1673,40.1964,10500.0
2013-10-28 14:00:00,41.42,41.51,41.39,41.51,15300.0,40.1964,40.2838,40.1673,40.2838,15300.0
2013-10-28 14:30:00,41.52,41.54,41.42,41.42,19200.0,40.2935,40.3129,40.1964,40.1964,19200.0
2013-10-28 15:00:00,41.47,41.48,41.35,41.36,22500.0,40.245,40.2547,40.1285,40.1382,22500.0
2013-10-28 15:30:00,41.37,41.44,41.32,41.44,30600.0,40.1479,40.2159,40.0994,40.2159,30600.0
2013-10-29 09:30:00,41.72,41.72,41.13,41.13,47100.0,40.4876,40.4876,39.915,39.915,47100.0
2013-10-29 10:00:00,41.07,41.25,41.01,41.21,21300.0,39.8568,40.0315,39.7986,39.9927,21300.0
2013-10-29 10:30:00,41.24,41.34,41.15,41.21,48300.0,40.0218,40.1188,39.9344,39.9927,48300.0
2013-10-29 11:00:00,41.19,41.48,41.19,41.45,16800.0,39.9732,40.2547,39.9732,40.2256,16800.0
2013-10-29 11:30:00,41.44,41.44,41.32,41.41,18900.0,40.2159,40.2159,40.0994,40.1867,18900.0
2013-10-29 12:00:00,41.43,41.53,41.43,41.48,22800.0,40.2062,40.3032,40.2062,40.2547,22800.0
2013-10-29 12:30:00,41.46,41.46,41.36,41.42,13200.0,40.2353,40.2353,40.1382,40.1964,13200.0
2013-10-29 13:00:00,41.42,41.43,41.32,41.32,9000.0,40.1964,40.2062,40.0994,40.0994,9000.0
2013-10-29 13:30:00,41.34,41.42,41.32,41.42,10200.0,40.1188,40.1964,40.0994,40.1964,10200.0
2013-10-29 14:00:00,41.44,41.53,41.44,41.53,9300.0,40.2159,40.3032,40.2159,40.3032,9300.0
2013-10-29 14:30:00,41.54,41.55,41.45,41.48,11400.0,40.3129,40.3226,40.2256,40.2547,11400.0
2013-10-29 15:00:00,41.45,41.57,41.44,41.54,25800.0,40.2256,40.342,40.2159,40.3129,25800.0
2013-10-29 15:30:00,41.5,41.57,41.45,41.56,50400.0,40.2741,40.342,40.2256,40.3323,50400.0
2013-10-30 09:30:00,41.68,41.76,41.09,41.09,37500.0,40.4488,40.5264,39.8762,39.8762,37500.0
2013-10-30 10:00:00,41.0,41.01,40.71,40.8,165900.0,39.7889,39.7986,39.5074,39.5948,165900.0
2013-10-30 10:30:00,40.84,40.86,40.65,40.71,48300.0,39.6336,39.653,39.4492,39.5074,48300.0
2013-10-30 11:00:00,40.72,40.76,40.6,40.6,33600.0,39.5171,39.5559,39.4007,39.4007,33600.0
2013-10-30 11:30:00,40.57,40.57,40.41,40.45,47700.0,39.3716,39.3716,39.2163,39.2551,47700.0
2013-10-30 12:00:00,40.42,40.62,40.42,40.62,12900.0,39.226,39.4201,39.226,39.4201,12900.0
2013-10-30 12:30:00,40.65,40.66,40.57,40.66,14100.0,39.4492,39.4589,39.3716,39.4589,14100.0
2013-10-30 13:00:00,40.67,40.67,40.54,40.56,70200.0,39.4686,39.4686,39.3424,39.3619,70200.0
2013-10-30 13:30:00,40.52,40.56,40.33,40.33,186900.0,39.323,39.3619,39.1386,39.1386,186900.0
2013-10-30 14:00:00,40.38,40.49,39.96,39.97,469200.0,39.1872,39.2939,38.7796,38.7893,469200.0
2013-10-30 14:30:00,40.02,40.13,39.88,39.95,125700.0,38.8378,38.9446,38.7019,38.7699,125700.0
2013-10-30 15:00:00,39.97,40.1,39.91,40.07,70800.0,38.7893,38.9154,38.7311,38.8863,70800.0
2013-10-30 15:30:00,40.09,40.2,40.07,40.11,200400.0,38.9057,39.0125,38.8863,38.9251,200400.0
2013-10-31 09:30:00,40.08,40.29,39.7,39.71,276900.0,38.896,39.0998,38.5273,38.537,276900.0
2013-10-31 10:00:00,39.67,39.67,39.35,39.38,179700.0,38.4981,38.4981,38.1876,38.2167,179700.0
2013-10-31 10:30:00,39.38,39.39,39.15,39.25,100200.0,38.2167,38.2264,37.9935,38.0906,100200.0
2013-10-31 11:00:00,39.29,39.43,39.27,39.39,176400.0,38.1294,38.2652,38.11,38.2264,176400.0
2013-10-31 11:30:00,39.38,39.53,39.36,39.4,182100.0,38.2167,38.3623,38.1973,38.2361,182100.0
2013-10-31 12:00:00,39.41,39.49,39.35,39.46,53400.0,38.2458,38.3235,38.1876,38.2943,53400.0
2013-10-31 12:30:00,39.5,39.62,39.49,39.58,58800.0,38.3332,38.4496,38.3235,38.4108,58800.0
2013-10-31 13:00:00,39.58,39.77,39.58,39.77,12300.0,38.4108,38.5952,38.4108,38.5952,12300.0
2013-10-31 13:30:00,39.82,39.96,39.81,39.91,21600.0,38.6437,38.7796,38.634,38.7311,21600.0
2013-10-31 14:00:00,39.92,40.05,39.89,39.99,34200.0,38.7408,38.8669,38.7116,38.8087,34200.0
2013-10-31 14:30:00,40.03,40.04,39.92,39.92,14100.0,38.8475,38.8572,38.7408,38.7408,14100.0
2013-10-31 15:00:00,39.91,39.91,39.76,39.78,96600.0,38.7311,38.7311,38.5855,38.6049,96600.0
2013-10-31 15:30:00,39.77,39.84,39.69,39.69,73500.0,38.5952,38.6631,38.5176,38.5176,73500.0
2013-11-01 09:30:00,39.94,40.17,39.67,40.03,174900.0,38.7602,38.9834,38.4981,38.8475,174900.0
2013-11-01 10:00:00,39.99,40.14,39.69,39.77,43200.0,38.8087,38.9543,38.5176,38.5952,43200.0
2013-11-01 10:30:00,39.75,39.87,39.74,39.78,18900.0,38.5758,38.6922,38.5661,38.6049,18900.0
2013-11-01 11:00:00,39.75,39.76,39.44,39.58,82800.0,38.5758,38.5855,38.2749,38.4108,82800.0
2013-11-01 11:30:00,39.55,39.68,39.49,39.49,95100.0,38.3817,38.5078,38.3235,38.3235,95100.0
2013-11-01 12:00:00,39.48,39.68,39.46,39.66,45600.0,38.3138,38.5078,38.2943,38.4884,45600.0
2013-11-01 12:30:00,39.65,39.7,39.6,39.63,14700.0,38.4787,38.5273,38.4302,38.4593,14700.0
2013-11-01 13:00:00,39.63,39.75,39.61,39.72,18900.0,38.4593,38.5758,38.4399,38.5467,18900.0
2013-11-01 13:30:00,39.7,39.83,39.65,39.76,28200.0,38.5273,38.6534,38.4787,38.5855,28200.0
2013-11-01 14:00:00,39.77,39.8,39.7,39.71,22500.0,38.5952,38.6243,38.5273,38.537,22500.0
2013-11-01 14:30:00,39.71,39.73,39.57,39.63,25200.0,38.537,38.5564,38.4011,38.4593,25200.0
2013-11-01 15:00:00,39.59,39.75,39.59,39.73,26100.0,38.4205,38.5758,38.4205,38.5564,26100.0
2013-11-01 15:30:00,39.73,39.95,39.73,39.91,106200.0,38.5564,38.7699,38.5564,38.7311,106200.0
2013-11-04 09:30:00,40.05,40.33,39.97,40.09,97500.0,38.8669,39.1386,38.7893,38.9057,97500.0
2013-11-04 10:00:00,40.05,40.19,39.95,40.19,132900.0,38.8669,39.0028,38.7699,39.0028,132900.0
2013-11-04 10:30:00,40.19,40.36,40.18,40.21,91800.0,39.0028,39.1678,38.9931,39.0222,91800.0
2013-11-04 11:00:00,40.17,40.29,40.14,40.29,56400.0,38.9834,39.0998,38.9543,39.0998,56400.0
2013-11-04 11:30:00,40.32,40.37,40.29,40.34,13800.0,39.1289,39.1775,39.0998,39.1484,13800.0
2013-11-04 12:00:00,40.35,40.35,40.2,40.27,27900.0,39.1581,39.1581,39.0125,39.0804,27900.0
2013-11-04 12:30:00,40.32,40.32,40.15,40.15,15600.0,39.1289,39.1289,38.964,38.964,15600.0
2013-11-04 13:00:00,40.19,40.22,40.15,40.22,17400.0,39.0028,39.0319,38.964,39.0319,17400.0
2013-11-04 13:30:00,40.22,40.22,40.14,40.17,10800.0,39.0319,39.0319,38.9543,38.9834,10800.0
2013-11-04 14:00:00,40.17,40.21,40.11,40.21,50100.0,38.9834,39.0222,38.9251,39.0222,50100.0
2013-11-04 14:30:00,40.21,40.21,40.16,40.21,8400.0,39.0222,39.0222,38.9737,39.0222,8400.0
2013-11-04 15:00:00,40.2,40.23,40.13,40.18,12900.0,39.0125,39.0416,38.9446,38.9931,12900.0
2013-11-04 15:30:00,40.16,40.28,40.11,40.25,78900.0,38.9737,39.0901,38.9251,39.061,78900.0
2013-11-05 09:30:00,40.45,40.45,39.76,39.82,99000.0,39.2551,39.2551,38.5855,38.6437,99000.0
2013-11-05 10:00:00,39.77,39.9,39.64,39.87,75000.0,38.5952,38.7213,38.469,38.6922,75000.0
2013-11-05 10:30:00,39.91,40.2,39.91,40.15,26100.0,38.7311,39.0125,38.7311,38.964,26100.0
2013-11-05 11:00:00,40.14,40.14,39.95,39.95,84900.0,38.9543,38.9543,38.7699,38.7699,84900.0
2013-11-05 11:30:00,40.0,40.15,39.98,40.12,10500.0,38.8184,38.964,38.799,38.9349,10500.0
2013-11-05 12:00:00,40.14,40.44,40.14,40.31,11400.0,38.9543,39.2454,38.9543,39.1192,11400.0
2013-11-05 12:30:00,40.3,40.37,40.25,40.25,7200.0,39.1095,39.1775,39.061,39.061,7200.0
2013-11-05 13:00:00,40.29,40.29,40.22,40.22,2700.0,39.0998,39.0998,39.0319,39.0319,2700.0
2013-11-05 13:30:00,40.18,40.18,40.12,40.12,3600.0,38.9931,38.9931,38.9349,38.9349,3600.0
2013-11-05 14:00:00,40.12,40.35,40.1,40.33,15000.0,38.9349,39.1581,38.9154,39.1386,15000.0
2013-11-05 14:30:00,40.3,40.3,40.18,40.2,3300.0,39.1095,39.1095,38.9931,39.0125,3300.0
2013-11-05 15:00:00,40.22,40.26,40.18,40.19,21900.0,39.0319,39.0707,38.9931,39.0028,21900.0
2013-11-05 15:30:00,40.23,40.36,40.23,40.33,132600.0,39.0416,39.1678,39.0416,39.1386,132600.0
2013-11-06 09:30:00,40.43,40.52,39.91,39.92,131100.0,39.2357,39.323,38.7311,38.7408,131100.0
2013-11-06 10:00:00,39.91,39.94,39.49,39.49,210300.0,38.7311,38.7602,38.3235,38.3235,210300.0
2013-11-06 10:30:00,39.47,39.47,39.07,39.07,222900.0,38.3041,38.3041,37.9159,37.9159,222900.0
2013-11-06 11:00:00,39.04,39.14,38.72,39.01,272100.0,37.8868,37.9838,37.5762,37.8576,272100.0
2013-11-06 11:30:00,39.02,39.17,38.92,39.08,132000.0,37.8673,38.0129,37.7703,37.9256,132000.0
2013-11-06 12:00:00,39.08,39.08,38.94,39.03,279300.0,37.9256,37.9256,37.7897,37.877,279300.0
2013-11-06 12:30:00,39.0,39.11,38.93,39.04,89700.0,37.8479,37.9547,37.78,37.8868,89700.0
2013-11-06 13:00:00,39.04,39.11,39.02,39.1,83100.0,37.8868,37.9547,37.8673,37.945,83100.0
2013-11-06 13:30:00,39.11,39.16,39.02,39.05,81000.0,37.9547,38.0032,37.8673,37.8965,81000.0
2013-11-06 14:00:00,39.07,39.07,38.91,38.92,85800.0,37.9159,37.9159,37.7606,37.7703,85800.0
2013-11-06 14:30:00,38.91,38.94,38.86,38.86,29100.0,37.7606,37.7897,37.7121,37.7121,29100.0
2013-11-06 15:00:00,38.87,38.93,38.8,38.86,149700.0,37.7218,37.78,37.6538,37.7121,149700.0
2013-11-06 15:30:00,38.87,38.88,38.78,38.8,211500.0,37.7218,37.7315,37.6344,37.6538,211500.0
2013-11-07 09:30:00,38.89,39.54,38.89,39.11,257400.0,37.7412,38.372,37.7412,37.9547,257400.0
2013-11-07 10:00:00,39.08,39.14,38.36,38.36,167400.0,37.9256,37.9838,37.2268,37.2268,167400.0
2013-11-07 10:30:00,38.35,38.35,38.1,38.27,148800.0,37.2171,37.2171,36.9745,37.1395,148800.0
2013-11-07 11:00:00,38.28,38.43,38.24,38.31,62100.0,37.1492,37.2948,37.1104,37.1783,62100.0
2013-11-07 11:30:00,38.27,38.5,38.27,38.5,87600.0,37.1395,37.3627,37.1395,37.3627,87600.0
2013-11-07 12:00:00,38.52,38.8,38.5,38.68,99000.0,37.3821,37.6538,37.3627,37.5374,99000.0
2013-11-07 12:30:00,38.7,38.75,38.65,38.66,24600.0,37.5568,37.6053,37.5083,37.518,24600.0
2013-11-07 13:00:00,38.65,38.65,38.46,38.46,47700.0,37.5083,37.5083,37.3239,37.3239,47700.0
2013-11-07 13:30:00,38.45,38.64,38.45,38.63,54000.0,37.3142,37.4986,37.3142,37.4889,54000.0
2013-11-07 14:00:00,38.64,38.64,38.44,38.46,116700.0,37.4986,37.4986,37.3045,37.3239,116700.0
2013-11-07 14:30:00,38.43,38.48,38.35,38.43,80400.0,37.2948,37.3433,37.2171,37.2948,80400.0
2013-11-07 15:00:00,38.46,38.49,38.2,38.21,60300.0,37.3239,37.353,37.0716,37.0813,60300.0
2013-11-07 15:30:00,38.15,38.18,38.04,38.08,118200.0,37.023,37.0522,36.9163,36.9551,118200.0
2013-11-08 09:30:00,38.42,39.12,38.42,38.91,300600.0,37.2851,37.9644,37.2851,37.7606,300600.0
2013-11-08 10:00:00,39.05,39.68,39.03,39.67,192300.0,37.8965,38.5078,37.877,38.4981,192300.0
2013-11-08 10:30:00,39.7,39.94,39.52,39.53,87300.0,38.5273,38.7602,38.3526,38.3623,87300.0
2013-11-08 11:00:00,39.56,39.56,39.45,39.56,167400.0,38.3914,38.3914,38.2846,38.3914,167400.0
2013-11-08 11:30:00,39.53,39.74,39.46,39.71,126600.0,38.3623,38.5661,38.2943,38.537,126600.0
2013-11-08 12:00:00,39.73,39.73,39.58,39.62,72300.0,38.5564,38.5564,38.4108,38.4496,72300.0
2013-11-08 12:30:00,39.63,39.71,39.58,39.71,78000.0,38.4593,38.537,38.4108,38.537,78000.0
2013-11-08 13:00:00,39.72,39.76,39.69,39.76,64200.0,38.5467,38.5855,38.5176,38.5855,64200.0
2013-11-08 13:30:00,39.77,39.99,39.75,39.76,198000.0,38.5952,38.8087,38.5758,38.5855,198000.0
2013-11-08 14:00:00,39.76,39.8,39.67,39.71,30900.0,38.5855,38.6243,38.4981,38.537,30900.0
2013-11-08 14:30:00,39.68,39.68,39.44,39.45,44700.0,38.5078,38.5078,38.2749,38.2846,44700.0
2013-11-08 15:00:00,39.44,39.53,39.35,39.52,31500.0,38.2749,38.3623,38.1876,38.3526,31500.0
2013-11-08 15:30:00,39.54,39.69,39.54,39.65,286500.0,38.372,38.5176,38.372,38.4787,286500.0
2013-11-11 09:30:00,39.74,40.07,39.63,40.05,72000.0,38.5661,38.8863,38.4593,38.8669,72000.0
2013-11-11 10:00:00,40.05,40.05,39.53,39.56,43500.0,38.8669,38.8669,38.3623,38.3914,43500.0
2013-11-11 10:30:00,39.56,39.75,39.49,39.74,24300.0,38.3914,38.5758,38.3235,38.5661,24300.0
2013-11-11 11:00:00,39.71,39.71,39.47,39.69,21000.0,38.537,38.537,38.3041,38.5176,21000.0
2013-11-11 11:30:00,39.71,39.9,39.66,39.87,15300.0,38.537,38.7213,38.4884,38.6922,15300.0
2013-11-11 12:00:00,39.88,39.94,39.83,39.94,8100.0,38.7019,38.7602,38.6534,38.7602,8100.0
2013-11-11 12:30:00,39.94,40.01,39.93,40.0,9900.0,38.7602,38.8281,38.7505,38.8184,9900.0
2013-11-11 13:00:00,40.03,40.07,39.97,40.07,23400.0,38.8475,38.8863,38.7893,38.8863,23400.0
2013-11-11 13:30:00,40.08,40.17,40.08,40.17,19800.0,38.896,38.9834,38.896,38.9834,19800.0
2013-11-11 14:00:00,40.14,40.17,40.11,40.14,14400.0,38.9543,38.9834,38.9251,38.9543,14400.0
2013-11-11 14:30:00,40.07,40.13,40.05,40.11,6900.0,38.8863,38.9446,38.8669,38.9251,6900.0
2013-11-11 15:00:00,40.1,40.15,40.06,40.15,7200.0,38.9154,38.964,38.8766,38.964,7200.0
2013-11-11 15:30:00,40.15,40.17,40.1,40.14,49800.0,38.964,38.9834,38.9154,38.9543,49800.0
2013-11-12 09:30:00,39.59,39.69,39.43,39.49,113400.0,38.4205,38.5176,38.2652,38.3235,113400.0
2013-11-12 10:00:00,39.49,39.49,39.19,39.37,169200.0,38.3235,38.3235,38.0323,38.207,169200.0
2013-11-12 10:30:00,39.33,39.43,39.23,39.23,76200.0,38.1682,38.2652,38.0711,38.0711,76200.0
2013-11-12 11:00:00,39.19,39.21,39.08,39.12,255900.0,38.0323,38.0517,37.9256,37.9644,255900.0
2013-11-12 11:30:00,39.11,39.18,39.02,39.11,162900.0,37.9547,38.0226,37.8673,37.9547,162900.0
2013-11-12 12:00:00,39.1,39.16,38.92,39.08,103500.0,37.945,38.0032,37.7703,37.9256,103500.0
2013-11-12 12:30:00,39.09,39.17,39.06,39.12,81600.0,37.9353,38.0129,37.9062,37.9644,81600.0
2013-11-12 13:00:00,39.16,39.2,39.07,39.19,51900.0,38.0032,38.042,37.9159,38.0323,51900.0
2013-11-12 13:30:00,39.18,39.3,39.06,39.3,57000.0,38.0226,38.1391,37.9062,38.1391,57000.0
2013-11-12 14:00:00,39.3,39.31,39.23,39.26,51000.0,38.1391,38.1488,38.0711,38.1003,51000.0
2013-11-12 14:30:00,39.26,39.45,39.26,39.45,105600.0,38.1003,38.2846,38.1003,38.2846,105600.0
2013-11-12 15:00:00,39.45,39.51,39.4,39.43,76500.0,38.2846,38.3429,38.2361,38.2652,76500.0
2013-11-12 15:30:00,39.44,39.62,39.44,39.62,172500.0,38.2749,38.4496,38.2749,38.4496,172500.0
2013-11-13 09:30:00,39.31,39.46,39.18,39.46,89700.0,38.1488,38.2943,38.0226,38.2943,89700.0
2013-11-13 10:00:00,39.4,39.51,39.21,39.5,34200.0,38.2361,38.3429,38.0517,38.3332,34200.0
2013-11-13 10:30:00,39.53,39.64,39.52,39.57,19200.0,38.3623,38.469,38.3526,38.4011,19200.0
2013-11-13 11:00:00,39.61,39.66,39.59,39.61,15300.0,38.4399,38.4884,38.4205,38.4399,15300.0
2013-11-13 11:30:00,39.63,39.68,39.58,39.61,17700.0,38.4593,38.5078,38.4108,38.4399,17700.0
2013-11-13 12:00:00,39.62,39.92,39.59,39.88,162600.0,38.4496,38.7408,38.4205,38.7019,162600.0
2013-11-13 12:30:00,39.86,39.86,39.7,39.82,37800.0,38.6825,38.6825,38.5273,38.6437,37800.0
2013-11-13 13:00:00,39.78,39.96,39.61,39.96,150900.0,38.6049,38.7796,38.4399,38.7796,150900.0
2013-11-13 13:30:00,39.91,40.0,39.88,39.93,7500.0,38.7311,38.8184,38.7019,38.7505,7500.0
2013-11-13 14:00:00,39.92,39.98,39.89,39.9,7800.0,38.7408,38.799,38.7116,38.7213,7800.0
2013-11-13 14:30:00,39.89,39.91,39.85,39.88,5100.0,38.7116,38.7311,38.6728,38.7019,5100.0
2013-11-13 15:00:00,39.88,39.88,39.81,39.88,22800.0,38.7019,38.7019,38.634,38.7019,22800.0
2013-11-13 15:30:00,39.86,40.02,39.86,40.02,56100.0,38.6825,38.8378,38.6825,38.8378,56100.0
2013-11-14 09:30:00,40.17,40.22,39.91,39.96,93600.0,38.9834,39.0319,38.7311,38.7796,93600.0
2013-11-14 10:00:00,39.95,39.96,39.72,39.75,17700.0,38.7699,38.7796,38.5467,38.5758,17700.0
2013-11-14 10:30:00,39.78,40.0,39.78,39.95,56400.0,38.6049,38.8184,38.6049,38.7699,56400.0
2013-11-14 11:00:00,39.91,39.98,39.85,39.92,8700.0,38.7311,38.799,38.6728,38.7408,8700.0
2013-11-14 11:30:00,39.94,39.95,39.85,39.87,7800.0,38.7602,38.7699,38.6728,38.6922,7800.0
2013-11-14 12:00:00,39.89,39.89,39.68,39.78,15000.0,38.7116,38.7116,38.5078,38.6049,15000.0
2013-11-14 12:30:00,39.83,39.84,39.79,39.82,75000.0,38.6534,38.6631,38.6146,38.6437,75000.0
2013-11-14 13:00:00,39.81,39.87,39.81,39.85,20700.0,38.634,38.6922,38.634,38.6728,20700.0
2013-11-14 13:30:00,39.84,39.87,39.8,39.86,52200.0,38.6631,38.6922,38.6243,38.6825,52200.0
2013-11-14 14:00:00,39.87,39.89,39.82,39.85,38100.0,38.6922,38.7116,38.6437,38.6728,38100.0
2013-11-14 14:30:00,39.86,39.91,39.84,39.84,41700.0,38.6825,38.7311,38.6631,38.6631,41700.0
2013-11-14 15:00:00,39.85,39.9,39.82,39.82,322500.0,38.6728,38.7213,38.6437,38.6437,322500.0
2013-11-14 15:30:00,39.83,40.09,39.82,39.98,88500.0,38.6534,38.9057,38.6437,38.799,88500.0
2013-11-15 09:30:00,39.98,40.18,39.96,40.18,13800.0,38.799,38.9931,38.7796,38.9931,13800.0
2013-11-15 10:00:00,40.21,40.57,40.17,40.53,54900.0,39.0222,39.3716,38.9834,39.3327,54900.0
2013-11-15 10:30:00,40.57,40.58,40.36,40.41,28200.0,39.3716,39.3813,39.1678,39.2163,28200.0
2013-11-15 11:00:00,40.48,40.7,40.47,40.67,22800.0,39.2842,39.4977,39.2745,39.4686,22800.0
2013-11-15 11:30:00,40.64,40.66,40.59,40.63,24300.0,39.4395,39.4589,39.391,39.4298,24300.0
2013-11-15 12:00:00,40.62,40.7,40.6,40.7,11100.0,39.4201,39.4977,39.4007,39.4977,11100.0
2013-11-15 12:30:00,40.69,40.69,40.63,40.64,7500.0,39.488,39.488,39.4298,39.4395,7500.0
2013-11-15 13:00:00,40.64,40.68,40.61,40.61,19500.0,39.4395,39.4783,39.4104,39.4104,19500.0
2013-11-15 13:30:00,40.58,40.61,40.55,40.55,13800.0,39.3813,39.4104,39.3521,39.3521,13800.0
2013-11-15 14:00:00,40.56,40.59,40.55,40.57,33900.0,39.3619,39.391,39.3521,39.3716,33900.0
2013-11-15 14:30:00,40.57,40.68,40.57,40.68,23100.0,39.3716,39.4783,39.3716,39.4783,23100.0
2013-11-15 15:00:00,40.67,40.7,40.65,40.67,49200.0,39.4686,39.4977,39.4492,39.4686,49200.0
2013-11-15 15:30:00,40.67,40.7,40.62,40.68,65400.0,39.4686,39.4977,39.4201,39.4783,65400.0
2013-11-18 09:30:00,40.84,41.01,40.63,40.63,55200.0,39.6336,39.7986,39.4298,39.4298,55200.0
2013-11-18 10:00:00,40.58,40.75,40.43,40.71,110100.0,39.3813,39.5462,39.2357,39.5074,110100.0
2013-11-18 10:30:00,40.72,40.81,40.65,40.78,113400.0,39.5171,39.6045,39.4492,39.5754,113400.0
2013-11-18 11:00:00,40.82,40.89,40.78,40.86,37500.0,39.6142,39.6821,39.5754,39.653,37500.0
2013-11-18 11:30:00,40.84,40.85,40.65,40.65,19500.0,39.6336,39.6433,39.4492,39.4492,19500.0
2013-11-18 12:00:00,40.69,40.75,40.62,40.75,14100.0,39.488,39.5462,39.4201,39.5462,14100.0
2013-11-18 12:30:00,40.77,40.8,40.68,40.69,17100.0,39.5656,39.5948,39.4783,39.488,17100.0
2013-11-18 13:00:00,40.7,40.7,40.63,40.67,9000.0,39.4977,39.4977,39.4298,39.4686,9000.0
2013-11-18 13:30:00,40.65,40.65,40.42,40.42,10200.0,39.4492,39.4492,39.226,39.226,10200.0
2013-11-18 14:00:00,40.42,40.52,40.42,40.44,10200.0,39.226,39.323,39.226,39.2454,10200.0
2013-11-18 14:30:00,40.44,40.44,39.98,39.98,264000.0,39.2454,39.2454,38.799,38.799,264000.0
2013-11-18 15:00:00,39.96,39.96,39.6,39.64,28800.0,38.7796,38.7796,38.4302,38.469,28800.0
2013-11-18 15:30:00,39.63,39.74,39.57,39.66,234600.0,38.4593,38.5661,38.4011,38.4884,234600.0
2013-11-19 09:30:00,39.67,39.87,39.26,39.72,252900.0,38.4981,38.6922,38.1003,38.5467,252900.0
2013-11-19 10:00:00,39.75,40.02,39.75,39.83,149400.0,38.5758,38.8378,38.5758,38.6534,149400.0
2013-11-19 10:30:00,39.78,39.97,39.75,39.94,63300.0,38.6049,38.7893,38.5758,38.7602,63300.0
2013-11-19 11:00:00,39.96,40.06,39.92,39.92,47700.0,38.7796,38.8766,38.7408,38.7408,47700.0
2013-11-19 11:30:00,39.93,40.06,39.93,40.05,6000.0,38.7505,38.8766,38.7505,38.8669,6000.0
2013-11-19 12:00:00,40.05,40.16,40.02,40.1,21900.0,38.8669,38.9737,38.8378,38.9154,21900.0
2013-11-19 12:30:00,40.09,40.09,39.98,39.98,6300.0,38.9057,38.9057,38.799,38.799,6300.0
2013-11-19 13:00:00,39.97,39.97,39.73,39.73,4200.0,38.7893,38.7893,38.5564,38.5564,4200.0
2013-11-19 13:30:00,39.67,39.82,39.67,39.7,18000.0,38.4981,38.6437,38.4981,38.5273,18000.0
2013-11-19 14:00:00,39.72,39.76,39.6,39.6,64800.0,38.5467,38.5855,38.4302,38.4302,64800.0
2013-11-19 14:30:00,39.66,39.85,39.66,39.73,22500.0,38.4884,38.6728,38.4884,38.5564,22500.0
2013-11-19 15:00:00,39.72,39.89,39.72,39.85,72900.0,38.5467,38.7116,38.5467,38.6728,72900.0
2013-11-19 15:30:00,39.87,39.87,39.68,39.78,189900.0,38.6922,38.6922,38.5078,38.6049,189900.0
2013-11-20 09:30:00,40.03,40.21,39.72,39.87,54300.0,38.8475,39.0222,38.5467,38.6922,54300.0
2013-11-20 10:00:00,39.86,40.17,39.79,39.96,56700.0,38.6825,38.9834,38.6146,38.7796,56700.0
2013-11-20 10:30:00,39.99,40.21,39.74,40.17,35100.0,38.8087,39.0222,38.5661,38.9834,35100.0
2013-11-20 11:00:00,40.23,40.46,40.23,40.43,39600.0,39.0416,39.2648,39.0416,39.2357,39600.0
2013-11-20 11:30:00,40.41,40.63,40.41,40.41,96000.0,39.2163,39.4298,39.2163,39.2163,96000.0
2013-11-20 12:00:00,40.44,40.53,40.44,40.49,11400.0,39.2454,39.3327,39.2454,39.2939,11400.0
2013-11-20 12:30:00,40.5,40.52,40.48,40.48,12000.0,39.3036,39.323,39.2842,39.2842,12000.0
2013-11-20 13:00:00,40.5,40.59,40.45,40.47,16200.0,39.3036,39.391,39.2551,39.2745,16200.0
2013-11-20 13:30:00,40.45,40.56,40.45,40.54,58500.0,39.2551,39.3619,39.2551,39.3424,58500.0
2013-11-20 14:00:00,40.55,40.55,40.23,40.36,84300.0,39.3521,39.3521,39.0416,39.1678,84300.0
2013-11-20 14:30:00,40.3,40.37,40.08,40.15,124800.0,39.1095,39.1775,38.896,38.964,124800.0
2013-11-20 15:00:00,40.11,40.11,39.94,40.07,37500.0,38.9251,38.9251,38.7602,38.8863,37500.0
2013-11-20 15:30:00,40.01,40.15,39.97,40.14,63900.0,38.8281,38.964,38.7893,38.9543,63900.0
2013-11-21 09:30:00,40.3,40.87,40.3,40.87,93900.0,39.1095,39.6627,39.1095,39.6627,93900.0
2013-11-21 10:00:00,40.87,40.97,40.79,40.86,132600.0,39.6627,39.7597,39.5851,39.653,132600.0
2013-11-21 10:30:00,40.89,41.07,40.86,41.06,65100.0,39.6821,39.8568,39.653,39.8471,65100.0
2013-11-21 11:00:00,41.06,41.08,40.92,41.0,33000.0,39.8471,39.8665,39.7112,39.7889,33000.0
2013-11-21 11:30:00,40.98,41.09,40.97,41.08,101400.0,39.7694,39.8762,39.7597,39.8665,101400.0
2013-11-21 12:00:00,41.12,41.13,41.01,41.09,36900.0,39.9053,39.915,39.7986,39.8762,36900.0
2013-11-21 12:30:00,41.09,41.13,40.9,40.9,31500.0,39.8762,39.915,39.6918,39.6918,31500.0
2013-11-21 13:00:00,40.93,41.04,40.9,40.97,13800.0,39.7209,39.8277,39.6918,39.7597,13800.0
2013-11-21 13:30:00,41.01,41.1,40.98,41.01,20100.0,39.7986,39.8859,39.7694,39.7986,20100.0
2013-11-21 14:00:00,40.97,40.97,40.8,40.82,19800.0,39.7597,39.7597,39.5948,39.6142,19800.0
2013-11-21 14:30:00,40.81,41.12,40.8,41.05,17100.0,39.6045,39.9053,39.5948,39.8374,17100.0
2013-11-21 15:00:00,41.08,41.08,41.01,41.05,23100.0,39.8665,39.8665,39.7986,39.8374,23100.0
2013-11-21 15:30:00,41.04,41.04,40.94,41.01,63600.0,39.8277,39.8277,39.7306,39.7986,63600.0
2013-11-22 09:30:00,41.67,41.91,41.4,41.86,407700.0,40.4391,40.672,40.177,40.6235,407700.0
2013-11-22 10:00:00,41.89,41.89,41.58,41.65,48600.0,40.6526,40.6526,40.3517,40.4197,48600.0
2013-11-22 10:30:00,41.64,41.92,41.62,41.72,43500.0,40.4099,40.6817,40.3905,40.4876,43500.0
2013-11-22 11:00:00,41.73,41.8,41.68,41.77,17400.0,40.4973,40.5652,40.4488,40.5361,17400.0
2013-11-22 11:30:00,41.76,42.04,41.76,42.02,51900.0,40.5264,40.7981,40.5264,40.7787,51900.0
2013-11-22 12:00:00,42.02,42.05,41.93,41.94,32400.0,40.7787,40.8078,40.6914,40.7011,32400.0
2013-11-22 12:30:00,41.94,41.95,41.87,41.95,33300.0,40.7011,40.7108,40.6332,40.7108,33300.0
2013-11-22 13:00:00,41.94,41.98,41.89,41.93,21300.0,40.7011,40.7399,40.6526,40.6914,21300.0
2013-11-22 13:30:00,41.94,41.94,41.73,41.73,24600.0,40.7011,40.7011,40.4973,40.4973,24600.0
2013-11-22 14:00:00,41.75,41.85,41.75,41.83,11100.0,40.5167,40.6137,40.5167,40.5943,11100.0
2013-11-22 14:30:00,41.87,41.89,41.81,41.89,14400.0,40.6332,40.6526,40.5749,40.6526,14400.0
2013-11-22 15:00:00,41.87,41.9,41.83,41.88,15600.0,40.6332,40.6623,40.5943,40.6429,15600.0
2013-11-22 15:30:00,41.83,41.96,41.81,41.95,83400.0,40.5943,40.7205,40.5749,40.7108,83400.0
2013-11-25 09:30:00,42.21,42.33,42.05,42.13,107700.0,40.9631,41.0796,40.8078,40.8855,107700.0
2013-11-25 10:00:00,42.09,42.17,41.83,42.15,32100.0,40.8467,40.9243,40.5943,40.9049,32100.0
2013-11-25 10:30:00,42.14,42.42,42.14,42.35,19200.0,40.8952,41.1669,40.8952,41.099,19200.0
2013-11-25 11:00:00,42.36,42.66,42.35,42.65,27000.0,41.1087,41.3998,41.099,41.3901,27000.0
2013-11-25 11:30:00,42.66,42.71,42.53,42.53,34500.0,41.3998,41.4483,41.2737,41.2737,34500.0
2013-11-25 12:00:00,42.53,42.62,42.47,42.59,56400.0,41.2737,41.361,41.2154,41.3319,56400.0
2013-11-25 12:30:00,42.6,42.61,42.5,42.6,7200.0,41.3416,41.3513,41.2445,41.3416,7200.0
2013-11-25 13:00:00,42.61,42.61,42.51,42.57,11100.0,41.3513,41.3513,41.2542,41.3125,11100.0
2013-11-25 13:30:00,42.59,42.67,42.58,42.67,10200.0,41.3319,41.4095,41.3222,41.4095,10200.0
2013-11-25 14:00:00,42.68,42.69,42.47,42.5,101100.0,41.4192,41.4289,41.2154,41.2445,101100.0
2013-11-25 14:30:00,42.52,42.53,42.44,42.45,10800.0,41.264,41.2737,41.1863,41.196,10800.0
2013-11-25 15:00:00,42.45,42.45,42.23,42.29,21300.0,41.196,41.196,40.9825,41.0407,21300.0
2013-11-25 15:30:00,42.33,42.36,42.21,42.36,42900.0,41.0796,41.1087,40.9631,41.1087,42900.0
2013-11-26 09:30:00,42.53,42.64,42.42,42.49,37500.0,41.2737,41.3804,41.1669,41.2348,37500.0
2013-11-26 10:00:00,42.51,42.75,42.38,42.72,37800.0,41.2542,41.4872,41.1281,41.458,37800.0
2013-11-26 10:30:00,42.72,42.85,42.7,42.72,115200.0,41.458,41.5842,41.4386,41.458,115200.0
2013-11-26 11:00:00,42.73,42.76,42.65,42.67,75600.0,41.4678,41.4969,41.3901,41.4095,75600.0
2013-11-26 11:30:00,42.64,42.69,42.56,42.58,111900.0,41.3804,41.4289,41.3028,41.3222,111900.0
2013-11-26 12:00:00,42.58,42.7,42.58,42.58,65100.0,41.3222,41.4386,41.3222,41.3222,65100.0
2013-11-26 12:30:00,42.61,42.67,42.57,42.64,18900.0,41.3513,41.4095,41.3125,41.3804,18900.0
2013-11-26 13:00:00,42.62,42.67,42.6,42.64,40800.0,41.361,41.4095,41.3416,41.3804,40800.0
2013-11-26 13:30:00,42.66,42.8,42.66,42.8,49500.0,41.3998,41.5357,41.3998,41.5357,49500.0
2013-11-26 14:00:00,42.78,42.84,42.78,42.81,18000.0,41.5163,41.5745,41.5163,41.5454,18000.0
2013-11-26 14:30:00,42.84,42.98,42.84,42.97,24300.0,41.5745,41.7104,41.5745,41.7007,24300.0
2013-11-26 15:00:00,42.92,42.96,42.9,42.93,8700.0,41.6521,41.691,41.6327,41.6618,8700.0
2013-11-26 15:30:00,42.94,42.94,42.83,42.9,69000.0,41.6715,41.6715,41.5648,41.6327,69000.0
2013-11-27 09:30:00,43.08,43.17,42.86,43.03,59700.0,41.8074,41.8948,41.5939,41.7589,59700.0
2013-11-27 10:00:00,43.04,43.19,43.02,43.02,231000.0,41.7686,41.9142,41.7492,41.7492,231000.0
2013-11-27 10:30:00,42.99,43.02,42.64,42.69,120600.0,41.7201,41.7492,41.3804,41.4289,120600.0
2013-11-27 11:00:00,42.69,42.78,42.66,42.7,371100.0,41.4289,41.5163,41.3998,41.4386,371100.0
2013-11-27 11:30:00,42.71,42.85,42.7,42.85,111600.0,41.4483,41.5842,41.4386,41.5842,111600.0
2013-11-27 12:00:00,42.82,42.97,42.8,42.97,55200.0,41.5551,41.7007,41.5357,41.7007,55200.0
2013-11-27 12:30:00,42.95,43.07,42.95,42.99,42600.0,41.6813,41.7977,41.6813,41.7201,42600.0
2013-11-27 13:00:00,42.97,43.05,42.97,43.0,27600.0,41.7007,41.7783,41.7007,41.7298,27600.0
2013-11-27 13:30:00,42.99,43.01,42.87,42.87,12600.0,41.7201,41.7395,41.6036,41.6036,12600.0
2013-11-27 14:00:00,42.88,42.95,42.88,42.95,21900.0,41.6133,41.6813,41.6133,41.6813,21900.0
2013-11-27 14:30:00,42.95,43.0,42.95,42.95,33600.0,41.6813,41.7298,41.6813,41.6813,33600.0
2013-11-27 15:00:00,42.95,43.1,42.93,43.09,49800.0,41.6813,41.8268,41.6618,41.8171,49800.0
2013-11-27 15:30:00,43.12,43.16,43.09,43.09,123300.0,41.8462,41.885,41.8171,41.8171,123300.0
2013-11-29 09:30:00,43.3,43.6,43.25,43.56,116700.0,42.0209,42.3121,41.9724,42.2732,116700.0
2013-11-29 10:00:00,43.57,43.71,43.56,43.71,106500.0,42.2829,42.4188,42.2732,42.4188,106500.0
2013-11-29 10:30:00,43.71,43.78,43.6,43.63,115500.0,42.4188,42.4867,42.3121,42.3412,115500.0
2013-11-29 11:00:00,43.63,43.64,43.56,43.57,64800.0,42.3412,42.3509,42.2732,42.2829,64800.0
2013-11-29 11:30:00,43.56,43.62,43.49,43.53,118200.0,42.2732,42.3315,42.2053,42.2441,118200.0
2013-11-29 12:00:00,43.52,43.66,43.51,43.64,15600.0,42.2344,42.3703,42.2247,42.3509,15600.0
2013-11-29 12:30:00,43.66,43.66,43.49,43.51,97800.0,42.3703,42.3703,42.2053,42.2247,97800.0
2013-12-02 09:30:00,43.57,43.58,43.2,43.43,341400.0,42.2829,42.2926,41.9239,42.1471,341400.0
2013-12-02 10:00:00,43.47,43.59,43.39,43.55,368700.0,42.1859,42.3023,42.1083,42.2635,368700.0
2013-12-02 10:30:00,43.56,43.62,43.41,43.62,168600.0,42.2732,42.3315,42.1277,42.3315,168600.0
2013-12-02 11:00:00,43.64,43.73,43.37,43.5,328500.0,42.3509,42.4382,42.0888,42.215,328500.0
2013-12-02 11:30:00,43.51,43.69,43.46,43.67,306000.0,42.2247,42.3994,42.1762,42.38,306000.0
2013-12-02 12:00:00,43.67,43.67,43.56,43.66,160800.0,42.38,42.38,42.2732,42.3703,160800.0
2013-12-02 12:30:00,43.65,43.76,43.63,43.73,45000.0,42.3606,42.4673,42.3412,42.4382,45000.0
2013-12-02 13:00:00,43.73,43.73,43.56,43.67,257400.0,42.4382,42.4382,42.2732,42.38,257400.0
2013-12-02 13:30:00,43.67,43.71,43.62,43.64,96300.0,42.38,42.4188,42.3315,42.3509,96300.0
2013-12-02 14:00:00,43.65,43.66,43.55,43.66,41400.0,42.3606,42.3703,42.2635,42.3703,41400.0
2013-12-02 14:30:00,43.69,43.75,43.62,43.75,62700.0,42.3994,42.4576,42.3315,42.4576,62700.0
2013-12-02 15:00:00,43.77,43.81,43.64,43.72,174600.0,42.477,42.5158,42.3509,42.4285,174600.0
2013-12-02 15:30:00,43.72,43.72,43.6,43.72,191700.0,42.4285,42.4285,42.3121,42.4285,191700.0
2013-12-03 09:30:00,43.66,43.66,43.03,43.55,375000.0,42.3703,42.3703,41.7589,42.2635,375000.0
2013-12-03 10:00:00,43.5,43.6,43.33,43.33,112800.0,42.215,42.3121,42.05,42.05,112800.0
2013-12-03 10:30:00,43.36,43.56,43.36,43.47,185100.0,42.0791,42.2732,42.0791,42.1859,185100.0
2013-12-03 11:00:00,43.49,43.57,43.36,43.5,189000.0,42.2053,42.2829,42.0791,42.215,189000.0
2013-12-03 11:30:00,43.49,43.5,43.31,43.41,378900.0,42.2053,42.215,42.0306,42.1277,378900.0
2013-12-03 12:00:00,43.41,43.43,43.25,43.26,87300.0,42.1277,42.1471,41.9724,41.9821,87300.0
2013-12-03 12:30:00,43.26,43.3,43.22,43.25,31200.0,41.9821,42.0209,41.9433,41.9724,31200.0
2013-12-03 13:00:00,43.26,43.26,42.98,43.0,55500.0,41.9821,41.9821,41.7104,41.7298,55500.0
2013-12-03 13:30:00,43.0,43.07,43.0,43.05,45600.0,41.7298,41.7977,41.7298,41.7783,45600.0
2013-12-03 14:00:00,43.02,43.02,42.88,42.96,33600.0,41.7492,41.7492,41.6133,41.691,33600.0
2013-12-03 14:30:00,42.94,43.15,42.94,43.13,34800.0,41.6715,41.8753,41.6715,41.8559,34800.0
2013-12-03 15:00:00,43.13,43.13,43.0,43.02,70500.0,41.8559,41.8559,41.7298,41.7492,70500.0
2013-12-03 15:30:00,43.02,43.19,43.0,43.18,99000.0,41.7492,41.9142,41.7298,41.9045,99000.0
2013-12-04 09:30:00,42.97,43.1,42.89,42.94,80100.0,41.7007,41.8268,41.623,41.6715,80100.0
2013-12-04 10:00:00,42.96,43.3,42.95,43.16,75600.0,41.691,42.0209,41.6813,41.885,75600.0
2013-12-04 10:30:00,43.16,43.36,43.11,43.35,39300.0,41.885,42.0791,41.8365,42.0694,39300.0
2013-12-04 11:00:00,43.33,43.38,43.06,43.06,42000.0,42.05,42.0985,41.788,41.788,42000.0
2013-12-04 11:30:00,43.05,43.3,43.05,43.3,49800.0,41.7783,42.0209,41.7783,42.0209,49800.0
2013-12-04 12:00:00,43.21,43.21,43.07,43.13,36600.0,41.9336,41.9336,41.7977,41.8559,36600.0
2013-12-04 12:30:00,43.16,43.26,43.13,43.17,27300.0,41.885,41.9821,41.8559,41.8948,27300.0
2013-12-04 13:00:00,43.18,43.22,42.97,43.03,30900.0,41.9045,41.9433,41.7007,41.7589,30900.0
2013-12-04 13:30:00,42.94,42.96,42.74,42.96,34800.0,41.6715,41.691,41.4775,41.691,34800.0
2013-12-04 14:00:00,42.99,43.1,42.95,43.05,64800.0,41.7201,41.8268,41.6813,41.7783,64800.0
2013-12-04 14:30:00,43.06,43.18,43.06,43.07,27900.0,41.788,41.9045,41.788,41.7977,27900.0
2013-12-04 15:00:00,43.08,43.17,43.03,43.17,40500.0,41.8074,41.8948,41.7589,41.8948,40500.0
2013-12-04 15:30:00,43.17,43.32,43.13,43.19,116400.0,41.8948,42.0403,41.8559,41.9142,116400.0
2013-12-05 09:30:00,43.12,43.18,42.89,43.18,24600.0,41.8462,41.9045,41.623,41.9045,24600.0
2013-12-05 10:00:00,43.18,43.33,43.1,43.11,9300.0,41.9045,42.05,41.8268,41.8365,9300.0
2013-12-05 10:30:00,43.17,43.22,42.9,42.91,25500.0,41.8948,41.9433,41.6327,41.6424,25500.0
2013-12-05 11:00:00,42.82,42.99,42.76,42.99,48600.0,41.5551,41.7201,41.4969,41.7201,48600.0
2013-12-05 11:30:00,42.98,43.0,42.88,42.91,12900.0,41.7104,41.7298,41.6133,41.6424,12900.0
2013-12-05 12:00:00,42.95,43.04,42.95,43.03,11400.0,41.6813,41.7686,41.6813,41.7589,11400.0
2013-12-05 12:30:00,43.01,43.05,42.89,42.92,10200.0,41.7395,41.7783,41.623,41.6521,10200.0
2013-12-05 13:00:00,42.91,42.92,42.74,42.74,20400.0,41.6424,41.6521,41.4775,41.4775,20400.0
2013-12-05 13:30:00,42.74,42.81,42.69,42.8,46500.0,41.4775,41.5454,41.4289,41.5357,46500.0
2013-12-05 14:00:00,42.86,42.86,42.74,42.82,21300.0,41.5939,41.5939,41.4775,41.5551,21300.0
2013-12-05 14:30:00,42.8,42.82,42.6,42.66,15000.0,41.5357,41.5551,41.3416,41.3998,15000.0
2013-12-05 15:00:00,42.6,42.69,42.58,42.68,26100.0,41.3416,41.4289,41.3222,41.4192,26100.0
2013-12-05 15:30:00,42.65,42.8,42.61,42.66,40200.0,41.3901,41.5357,41.3513,41.3998,40200.0
2013-12-06 09:30:00,43.17,43.17,42.7,42.83,165300.0,41.8948,41.8948,41.4386,41.5648,165300.0
2013-12-06 10:00:00,42.8,42.88,42.27,42.27,42000.0,41.5357,41.6133,41.0213,41.0213,42000.0
2013-12-06 10:30:00,42.25,42.38,42.12,42.36,19500.0,41.0019,41.1281,40.8758,41.1087,19500.0
2013-12-06 11:00:00,42.44,42.64,42.44,42.64,4200.0,41.1863,41.3804,41.1863,41.3804,4200.0
2013-12-06 11:30:00,42.77,42.95,42.77,42.95,4500.0,41.5066,41.6813,41.5066,41.6813,4500.0
2013-12-06 12:00:00,42.92,42.97,42.91,42.91,12300.0,41.6521,41.7007,41.6424,41.6424,12300.0
2013-12-06 12:30:00,42.95,43.0,42.9,42.9,26100.0,41.6813,41.7298,41.6327,41.6327,26100.0
2013-12-06 13:00:00,42.88,42.88,42.7,42.7,6900.0,41.6133,41.6133,41.4386,41.4386,6900.0
2013-12-06 13:30:00,42.66,42.77,42.65,42.69,17400.0,41.3998,41.5066,41.3901,41.4289,17400.0
2013-12-06 14:00:00,42.7,42.78,42.7,42.77,8400.0,41.4386,41.5163,41.4386,41.5066,8400.0
2013-12-06 14:30:00,42.75,42.78,42.71,42.78,29700.0,41.4872,41.5163,41.4483,41.5163,29700.0
2013-12-06 15:00:00,42.78,42.81,42.73,42.73,12900.0,41.5163,41.5454,41.4678,41.4678,12900.0
2013-12-06 15:30:00,42.76,42.77,42.69,42.73,24600.0,41.4969,41.5066,41.4289,41.4678,24600.0
2013-12-09 09:30:00,42.85,43.19,42.85,43.04,60000.0,41.5842,41.9142,41.5842,41.7686,60000.0
2013-12-09 10:00:00,43.04,43.04,42.55,42.58,95700.0,41.7686,41.7686,41.2931,41.3222,95700.0
2013-12-09 10:30:00,42.52,42.67,42.5,42.53,60600.0,41.264,41.4095,41.2445,41.2737,60600.0
2013-12-09 11:00:00,42.52,42.55,42.46,42.47,17100.0,41.264,41.2931,41.2057,41.2154,17100.0
2013-12-09 11:30:00,42.47,42.49,42.38,42.4,37200.0,41.2154,41.2348,41.1281,41.1475,37200.0
2013-12-09 12:00:00,42.4,42.41,42.26,42.29,87300.0,41.1475,41.1572,41.0116,41.0407,87300.0
2013-12-09 12:30:00,42.29,42.38,42.27,42.31,18000.0,41.0407,41.1281,41.0213,41.0602,18000.0
2013-12-09 13:00:00,42.33,42.33,42.14,42.19,17700.0,41.0796,41.0796,40.8952,40.9437,17700.0
2013-12-09 13:30:00,42.19,42.24,42.15,42.17,18600.0,40.9437,40.9922,40.9049,40.9243,18600.0
2013-12-09 14:00:00,42.2,42.23,42.09,42.14,45300.0,40.9534,40.9825,40.8467,40.8952,45300.0
2013-12-09 14:30:00,42.19,42.2,42.09,42.13,24900.0,40.9437,40.9534,40.8467,40.8855,24900.0
2013-12-09 15:00:00,42.15,42.23,42.13,42.17,27600.0,40.9049,40.9825,40.8855,40.9243,27600.0
2013-12-09 15:30:00,42.18,42.42,42.18,42.42,84900.0,40.934,41.1669,40.934,41.1669,84900.0
2013-12-10 09:30:00,42.4,42.47,42.0,42.0,56400.0,41.1475,41.2154,40.7593,40.7593,56400.0
2013-12-10 10:00:00,42.01,42.41,42.01,42.37,45900.0,40.769,41.1572,40.769,41.1184,45900.0
2013-12-10 10:30:00,42.38,42.52,42.32,42.32,56400.0,41.1281,41.264,41.0699,41.0699,56400.0
2013-12-10 11:00:00,42.32,42.46,42.24,42.42,31800.0,41.0699,41.2057,40.9922,41.1669,31800.0
2013-12-10 11:30:00,42.44,42.45,42.26,42.43,71400.0,41.1863,41.196,41.0116,41.1766,71400.0
2013-12-10 12:00:00,42.4,42.44,42.19,42.32,50100.0,41.1475,41.1863,40.9437,41.0699,50100.0
2013-12-10 12:30:00,42.31,42.33,42.04,42.04,113700.0,41.0602,41.0796,40.7981,40.7981,113700.0
2013-12-10 13:00:00,42.02,42.05,41.89,41.89,38700.0,40.7787,40.8078,40.6526,40.6526,38700.0
2013-12-10 13:30:00,41.8,41.88,41.71,41.75,41700.0,40.5652,40.6429,40.4779,40.5167,41700.0
2013-12-10 14:00:00,41.74,41.95,41.74,41.93,50100.0,40.507,40.7108,40.507,40.6914,50100.0
2013-12-10 14:30:00,41.98,42.04,41.93,42.02,22800.0,40.7399,40.7981,40.6914,40.7787,22800.0
2013-12-10 15:00:00,42.06,42.25,42.04,42.2,123000.0,40.8175,41.0019,40.7981,40.9534,123000.0
2013-12-10 15:30:00,42.22,42.22,42.09,42.11,59400.0,40.9728,40.9728,40.8467,40.8661,59400.0
2013-12-11 09:30:00,42.12,42.12,41.44,41.48,105600.0,40.8758,40.8758,40.2159,40.2547,105600.0
2013-12-11 10:00:00,41.47,41.56,41.27,41.29,153300.0,40.245,40.3323,40.0509,40.0703,153300.0
2013-12-11 10:30:00,41.27,41.28,41.06,41.17,128400.0,40.0509,40.0606,39.8471,39.9538,128400.0
2013-12-11 11:00:00,41.17,41.17,40.96,41.0,108900.0,39.9538,39.9538,39.75,39.7889,108900.0
2013-12-11 11:30:00,41.01,41.01,40.85,40.91,105000.0,39.7986,39.7986,39.6433,39.7015,105000.0
2013-12-11 12:00:00,40.9,40.9,40.58,40.58,68700.0,39.6918,39.6918,39.3813,39.3813,68700.0
2013-12-11 12:30:00,40.57,40.76,40.57,40.69,59100.0,39.3716,39.5559,39.3716,39.488,59100.0
2013-12-11 13:00:00,40.71,40.84,40.68,40.68,62100.0,39.5074,39.6336,39.4783,39.4783,62100.0
2013-12-11 13:30:00,40.67,40.86,40.67,40.79,63600.0,39.4686,39.653,39.4686,39.5851,63600.0
2013-12-11 14:00:00,40.79,40.8,40.59,40.69,76500.0,39.5851,39.5948,39.391,39.488,76500.0
2013-12-11 14:30:00,40.67,40.75,40.61,40.62,60300.0,39.4686,39.5462,39.4104,39.4201,60300.0
2013-12-11 15:00:00,40.63,40.67,40.48,40.51,144600.0,39.4298,39.4686,39.2842,39.3133,144600.0
2013-12-11 15:30:00,40.53,40.63,40.46,40.58,217500.0,39.3327,39.4298,39.2648,39.3813,217500.0
2013-12-12 09:30:00,40.43,40.96,40.43,40.78,252000.0,39.2357,39.75,39.2357,39.5754,252000.0
2013-12-12 10:00:00,40.78,41.04,40.76,40.83,127800.0,39.5754,39.8277,39.5559,39.6239,127800.0
2013-12-12 10:30:00,40.84,41.38,40.84,41.23,93300.0,39.6336,40.1576,39.6336,40.0121,93300.0
2013-12-12 11:00:00,41.21,41.36,41.2,41.21,124800.0,39.9927,40.1382,39.9829,39.9927,124800.0
2013-12-12 11:30:00,41.22,41.32,41.21,41.22,77700.0,40.0024,40.0994,39.9927,40.0024,77700.0
2013-12-12 12:00:00,41.22,41.22,40.96,41.03,149400.0,40.0024,40.0024,39.75,39.818,149400.0
2013-12-12 12:30:00,41.03,41.13,40.98,41.12,30900.0,39.818,39.915,39.7694,39.9053,30900.0
2013-12-12 13:00:00,41.11,41.26,41.11,41.17,80400.0,39.8956,40.0412,39.8956,39.9538,80400.0
2013-12-12 13:30:00,41.13,41.28,41.12,41.26,38700.0,39.915,40.0606,39.9053,40.0412,38700.0
2013-12-12 14:00:00,41.27,41.36,41.21,41.24,58800.0,40.0509,40.1382,39.9927,40.0218,58800.0
2013-12-12 14:30:00,41.25,41.34,41.13,41.31,114900.0,40.0315,40.1188,39.915,40.0897,114900.0
2013-12-12 15:00:00,41.28,41.36,41.24,41.29,44400.0,40.0606,40.1382,40.0218,40.0703,44400.0
2013-12-12 15:30:00,41.3,41.34,41.14,41.18,87000.0,40.08,40.1188,39.9247,39.9635,87000.0
2013-12-13 09:30:00,41.37,41.45,40.86,40.93,42300.0,40.1479,40.2256,39.653,39.7209,42300.0
2013-12-13 10:00:00,40.96,41.07,40.83,40.9,85800.0,39.75,39.8568,39.6239,39.6918,85800.0
2013-12-13 10:30:00,40.92,41.04,40.88,40.88,42300.0,39.7112,39.8277,39.6724,39.6724,42300.0
2013-12-13 11:00:00,40.88,40.9,40.7,40.72,58800.0,39.6724,39.6918,39.4977,39.5171,58800.0
2013-12-13 11:30:00,40.68,40.8,40.67,40.76,44100.0,39.4783,39.5948,39.4686,39.5559,44100.0
2013-12-13 12:00:00,40.81,41.06,40.77,41.06,30900.0,39.6045,39.8471,39.5656,39.8471,30900.0
2013-12-13 12:30:00,41.06,41.07,40.96,41.02,108900.0,39.8471,39.8568,39.75,39.8083,108900.0
2013-12-13 13:00:00,41.02,41.07,40.91,40.93,24300.0,39.8083,39.8568,39.7015,39.7209,24300.0
2013-12-13 13:30:00,40.92,41.02,40.89,40.92,19200.0,39.7112,39.8083,39.6821,39.7112,19200.0
2013-12-13 14:00:00,40.95,40.95,40.69,40.78,26100.0,39.7403,39.7403,39.488,39.5754,26100.0
2013-12-13 14:30:00,40.79,40.94,40.79,40.94,26700.0,39.5851,39.7306,39.5851,39.7306,26700.0
2013-12-13 15:00:00,40.93,41.11,40.93,41.1,35700.0,39.7209,39.8956,39.7209,39.8859,35700.0
2013-12-13 15:30:00,41.08,41.12,40.99,41.03,77100.0,39.8665,39.9053,39.7792,39.818,77100.0
2013-12-16 09:30:00,41.18,41.8,41.18,41.72,90600.0,39.9635,40.5652,39.9635,40.4876,90600.0
2013-12-16 10:00:00,41.75,41.75,41.32,41.33,117000.0,40.5167,40.5167,40.0994,40.1091,117000.0
2013-12-16 10:30:00,41.38,41.38,41.22,41.23,57900.0,40.1576,40.1576,40.0024,40.0121,57900.0
2013-12-16 11:00:00,41.23,41.28,41.09,41.28,38700.0,40.0121,40.0606,39.8762,40.0606,38700.0
2013-12-16 11:30:00,41.27,41.29,41.14,41.17,46200.0,40.0509,40.0703,39.9247,39.9538,46200.0
2013-12-16 12:00:00,41.17,41.26,41.13,41.25,43800.0,39.9538,40.0412,39.915,40.0315,43800.0
2013-12-16 12:30:00,41.22,41.3,41.21,41.21,23400.0,40.0024,40.08,39.9927,39.9927,23400.0
2013-12-16 13:00:00,41.21,41.21,41.02,41.1,42000.0,39.9927,39.9927,39.8083,39.8859,42000.0
2013-12-16 13:30:00,41.09,41.1,41.03,41.1,36600.0,39.8762,39.8859,39.818,39.8859,36600.0
2013-12-16 14:00:00,41.07,41.16,41.06,41.11,22500.0,39.8568,39.9441,39.8471,39.8956,22500.0
2013-12-16 14:30:00,41.11,41.14,41.03,41.14,30900.0,39.8956,39.9247,39.818,39.9247,30900.0
2013-12-16 15:00:00,41.14,41.15,41.05,41.08,27600.0,39.9247,39.9344,39.8374,39.8665,27600.0
2013-12-16 15:30:00,41.08,41.17,41.06,41.12,59700.0,39.8665,39.9538,39.8471,39.9053,59700.0
2013-12-17 09:30:00,41.2,41.2,40.48,40.68,126000.0,39.9829,39.9829,39.2842,39.4783,126000.0
2013-12-17 10:00:00,40.67,40.85,40.58,40.68,92700.0,39.4686,39.6433,39.3813,39.4783,92700.0
2013-12-17 10:30:00,40.65,40.66,40.36,40.42,179700.0,39.4492,39.4589,39.1678,39.226,179700.0
2013-12-17 11:00:00,40.42,40.47,40.31,40.34,370500.0,39.226,39.2745,39.1192,39.1484,370500.0
2013-12-17 11:30:00,40.34,40.55,40.32,40.48,330600.0,39.1484,39.3521,39.1289,39.2842,330600.0
2013-12-17 12:00:00,40.49,40.57,40.37,40.56,244200.0,39.2939,39.3716,39.1775,39.3619,244200.0
2013-12-17 12:30:00,40.58,40.65,40.55,40.56,118500.0,39.3813,39.4492,39.3521,39.3619,118500.0
2013-12-17 13:00:00,40.59,40.6,40.44,40.45,242100.0,39.391,39.4007,39.2454,39.2551,242100.0
2013-12-17 13:30:00,40.45,40.57,40.43,40.55,150000.0,39.2551,39.3716,39.2357,39.3521,150000.0
2013-12-17 14:00:00,40.56,40.74,40.54,40.69,61800.0,39.3619,39.5365,39.3424,39.488,61800.0
2013-12-17 14:30:00,40.7,40.7,40.59,40.67,36000.0,39.4977,39.4977,39.391,39.4686,36000.0
2013-12-17 15:00:00,40.66,40.77,40.63,40.72,38100.0,39.4589,39.5656,39.4298,39.5171,38100.0
2013-12-17 15:30:00,40.71,40.73,40.54,40.56,136200.0,39.5074,39.5268,39.3424,39.3619,136200.0
2013-12-18 09:30:00,40.7,40.86,40.6,40.62,72000.0,39.4977,39.653,39.4007,39.4201,72000.0
2013-12-18 10:00:00,40.62,40.87,40.6,40.87,21900.0,39.4201,39.6627,39.4007,39.6627,21900.0
2013-12-18 10:30:00,40.85,41.03,40.79,40.82,58200.0,39.6433,39.818,39.5851,39.6142,58200.0
2013-12-18 11:00:00,40.86,40.9,40.81,40.81,21000.0,39.653,39.6918,39.6045,39.6045,21000.0
2013-12-18 11:30:00,40.81,40.85,40.5,40.6,42300.0,39.6045,39.6433,39.3036,39.4007,42300.0
2013-12-18 12:00:00,40.6,40.77,40.6,40.77,33900.0,39.4007,39.5656,39.4007,39.5656,33900.0
2013-12-18 12:30:00,40.78,40.8,40.6,40.73,31800.0,39.5754,39.5948,39.4007,39.5268,31800.0
2013-12-18 13:00:00,40.73,40.76,40.62,40.75,37200.0,39.5268,39.5559,39.4201,39.5462,37200.0
2013-12-18 13:30:00,40.72,40.92,40.72,40.85,47100.0,39.5171,39.7112,39.5171,39.6433,47100.0
2013-12-18 14:00:00,40.81,41.28,40.43,41.08,115800.0,39.6045,40.0606,39.2357,39.8665,115800.0
2013-12-18 14:30:00,41.1,41.23,41.05,41.18,186900.0,39.8859,40.0121,39.8374,39.9635,186900.0
2013-12-18 15:00:00,41.18,41.46,41.18,41.37,111900.0,39.9635,40.2353,39.9635,40.1479,111900.0
2013-12-18 15:30:00,41.38,41.62,41.38,41.59,160200.0,40.1576,40.3905,40.1576,40.3614,160200.0
2013-12-19 09:30:00,41.56,41.91,41.45,41.77,160500.0,40.3323,40.672,40.2256,40.5361,160500.0
2013-12-19 10:00:00,41.76,41.76,41.36,41.57,55800.0,40.5264,40.5264,40.1382,40.342,55800.0
2013-12-19 10:30:00,41.59,41.72,41.5,41.55,42900.0,40.3614,40.4876,40.2741,40.3226,42900.0
2013-12-19 11:00:00,41.52,41.56,41.37,41.38,21900.0,40.2935,40.3323,40.1479,40.1576,21900.0
2013-12-19 11:30:00,41.49,41.51,41.36,41.44,30900.0,40.2644,40.2838,40.1382,40.2159,30900.0
2013-12-19 12:00:00,41.43,41.47,41.37,41.41,20100.0,40.2062,40.245,40.1479,40.1867,20100.0
2013-12-19 12:30:00,41.4,41.45,41.36,41.45,16500.0,40.177,40.2256,40.1382,40.2256,16500.0
2013-12-19 13:00:00,41.43,41.49,41.41,41.47,17100.0,40.2062,40.2644,40.1867,40.245,17100.0
2013-12-19 13:30:00,41.49,41.53,41.4,41.45,15300.0,40.2644,40.3032,40.177,40.2256,15300.0
2013-12-19 14:00:00,41.45,41.47,41.34,41.37,19200.0,40.2256,40.245,40.1188,40.1479,19200.0
2013-12-19 14:30:00,41.35,41.43,41.34,41.42,30900.0,40.1285,40.2062,40.1188,40.1964,30900.0
2013-12-19 15:00:00,41.41,41.5,41.34,41.43,29100.0,40.1867,40.2741,40.1188,40.2062,29100.0
2013-12-19 15:30:00,41.43,41.6,41.43,41.59,150300.0,40.2062,40.3711,40.2062,40.3614,150300.0
2013-12-20 09:30:00,41.72,42.1,41.67,42.06,128700.0,40.4996,40.8685,40.451,40.8296,128700.0
2013-12-20 10:00:00,42.05,42.1,41.64,41.95,62100.0,40.8199,40.8685,40.4219,40.7229,62100.0
2013-12-20 10:30:00,41.89,42.03,41.89,41.91,30000.0,40.6646,40.8005,40.6646,40.684,30000.0
2013-12-20 11:00:00,41.91,42.24,41.9,42.16,36900.0,40.684,41.0044,40.6743,40.9267,36900.0
2013-12-20 11:30:00,42.19,42.35,42.19,42.33,34800.0,40.9558,41.1112,40.9558,41.0917,34800.0
2013-12-20 12:00:00,42.4,42.4,42.3,42.35,51300.0,41.1597,41.1597,41.0626,41.1112,51300.0
2013-12-20 12:30:00,42.36,42.44,42.3,42.38,75900.0,41.1209,41.1985,41.0626,41.1403,75900.0
2013-12-20 13:00:00,42.37,42.44,42.34,42.4,54900.0,41.1306,41.1985,41.1014,41.1597,54900.0
2013-12-20 13:30:00,42.41,42.5,42.39,42.5,54600.0,41.1694,41.2568,41.15,41.2568,54600.0
2013-12-20 14:00:00,42.5,42.58,42.5,42.53,162600.0,41.2568,41.3344,41.2568,41.2859,162600.0
2013-12-20 14:30:00,42.51,42.57,42.47,42.5,24000.0,41.2665,41.3247,41.2276,41.2568,24000.0
2013-12-20 15:00:00,42.45,42.49,42.41,42.48,29700.0,41.2082,41.2471,41.1694,41.2374,29700.0
2013-12-20 15:30:00,42.51,42.55,42.38,42.46,300600.0,41.2665,41.3053,41.1403,41.2179,300600.0
2013-12-23 09:30:00,42.78,43.19,42.67,43.08,94200.0,41.5286,41.9266,41.4218,41.8198,94200.0
2013-12-23 10:00:00,43.08,43.36,43.05,43.15,96900.0,41.8198,42.0916,41.7907,41.8878,96900.0
2013-12-23 10:30:00,43.13,43.22,43.05,43.09,36000.0,41.8683,41.9557,41.7907,41.8295,36000.0
2013-12-23 11:00:00,43.05,43.17,42.97,43.11,30600.0,41.7907,41.9072,41.713,41.8489,30600.0
2013-12-23 11:30:00,43.14,43.19,43.1,43.12,20700.0,41.878,41.9266,41.8392,41.8586,20700.0
2013-12-23 12:00:00,43.1,43.25,43.06,43.22,28500.0,41.8392,41.9848,41.8004,41.9557,28500.0
2013-12-23 12:30:00,43.21,43.31,43.17,43.24,18900.0,41.946,42.0431,41.9072,41.9751,18900.0
2013-12-23 13:00:00,43.23,43.31,43.22,43.29,17700.0,41.9654,42.0431,41.9557,42.0237,17700.0
2013-12-23 13:30:00,43.28,43.33,43.2,43.24,60600.0,42.014,42.0625,41.9363,41.9751,60600.0
2013-12-23 14:00:00,43.26,43.34,43.23,43.23,37500.0,41.9945,42.0722,41.9654,41.9654,37500.0
2013-12-23 14:30:00,43.27,43.31,43.06,43.08,39300.0,42.0042,42.0431,41.8004,41.8198,39300.0
2013-12-23 15:00:00,43.11,43.22,43.11,43.22,79800.0,41.8489,41.9557,41.8489,41.9557,79800.0
2013-12-23 15:30:00,43.22,43.3,43.16,43.29,63900.0,41.9557,42.0334,41.8975,42.0237,63900.0
2013-12-24 09:30:00,43.53,43.63,43.14,43.28,54000.0,42.2566,42.3537,41.878,42.014,54000.0
2013-12-24 10:00:00,43.32,43.59,43.1,43.55,81300.0,42.0528,42.3149,41.8392,42.2761,81300.0
2013-12-24 10:30:00,43.49,43.51,43.16,43.28,54900.0,42.2178,42.2372,41.8975,42.014,54900.0
2013-12-24 11:00:00,43.28,43.39,43.27,43.32,40200.0,42.014,42.1207,42.0042,42.0528,40200.0
2013-12-24 11:30:00,43.33,43.43,43.3,43.42,28800.0,42.0625,42.1596,42.0334,42.1499,28800.0
2013-12-24 12:00:00,43.42,43.43,43.28,43.32,33900.0,42.1499,42.1596,42.014,42.0528,33900.0
2013-12-24 12:30:00,43.31,43.41,43.27,43.41,60600.0,42.0431,42.1401,42.0042,42.1401,60600.0
2013-12-26 09:30:00,43.65,43.83,43.54,43.54,63300.0,42.3731,42.5479,42.2663,42.2663,63300.0
2013-12-26 10:00:00,43.58,44.05,43.55,44.05,85200.0,42.3052,42.7614,42.2761,42.7614,85200.0
2013-12-26 10:30:00,44.05,44.06,43.79,43.79,44100.0,42.7614,42.7711,42.509,42.509,44100.0
2013-12-26 11:00:00,43.78,43.81,43.72,43.73,15000.0,42.4993,42.5284,42.4411,42.4508,15000.0
2013-12-26 11:30:00,43.73,43.78,43.69,43.71,24600.0,42.4508,42.4993,42.412,42.4314,24600.0
2013-12-26 12:00:00,43.72,43.72,43.55,43.56,30600.0,42.4411,42.4411,42.2761,42.2858,30600.0
2013-12-26 12:30:00,43.59,43.63,43.57,43.61,12000.0,42.3149,42.3537,42.2955,42.3343,12000.0
2013-12-26 13:00:00,43.63,43.66,43.59,43.59,52200.0,42.3537,42.3828,42.3149,42.3149,52200.0
2013-12-26 13:30:00,43.59,43.66,43.57,43.64,22800.0,42.3149,42.3828,42.2955,42.3634,22800.0
2013-12-26 14:00:00,43.63,43.67,43.6,43.67,29700.0,42.3537,42.3925,42.3246,42.3925,29700.0
2013-12-26 14:30:00,43.66,43.71,43.63,43.68,24600.0,42.3828,42.4314,42.3537,42.4022,24600.0
2013-12-26 15:00:00,43.68,43.74,43.68,43.71,33300.0,42.4022,42.4605,42.4022,42.4314,33300.0
2013-12-26 15:30:00,43.7,43.74,43.67,43.69,63000.0,42.4217,42.4605,42.3925,42.412,63000.0
2013-12-27 09:30:00,43.91,43.91,43.45,43.6,27300.0,42.6255,42.6255,42.179,42.3246,27300.0
2013-12-27 10:00:00,43.59,43.73,43.5,43.63,27000.0,42.3149,42.4508,42.2275,42.3537,27000.0
2013-12-27 10:30:00,43.62,43.62,43.19,43.22,49200.0,42.344,42.344,41.9266,41.9557,49200.0
2013-12-27 11:00:00,43.22,43.35,43.19,43.22,17700.0,41.9557,42.0819,41.9266,41.9557,17700.0
2013-12-27 11:30:00,43.25,43.29,43.23,43.28,10200.0,41.9848,42.0237,41.9654,42.014,10200.0
2013-12-27 12:00:00,43.29,43.31,43.26,43.29,16500.0,42.0237,42.0431,41.9945,42.0237,16500.0
2013-12-27 12:30:00,43.28,43.29,43.22,43.24,15300.0,42.014,42.0237,41.9557,41.9751,15300.0
2013-12-27 13:00:00,43.25,43.31,43.25,43.31,9000.0,41.9848,42.0431,41.9848,42.0431,9000.0
2013-12-27 13:30:00,43.29,43.33,43.26,43.28,10200.0,42.0237,42.0625,41.9945,42.014,10200.0
2013-12-27 14:00:00,43.31,43.39,43.31,43.34,42000.0,42.0431,42.1207,42.0431,42.0722,42000.0
2013-12-27 14:30:00,43.35,43.39,43.31,43.31,45300.0,42.0819,42.1207,42.0431,42.0431,45300.0
2013-12-27 15:00:00,43.33,43.33,43.25,43.26,20100.0,42.0625,42.0625,41.9848,41.9945,20100.0
2013-12-27 15:30:00,43.28,43.3,43.24,43.28,32700.0,42.014,42.0334,41.9751,42.014,32700.0
2013-12-30 09:30:00,43.02,43.26,42.73,43.05,112200.0,41.7616,41.9945,41.48,41.7907,112200.0
2013-12-30 10:00:00,43.06,43.29,43.06,43.09,41700.0,41.8004,42.0237,41.8004,41.8295,41700.0
2013-12-30 10:30:00,43.12,43.29,43.08,43.23,23700.0,41.8586,42.0237,41.8198,41.9654,23700.0
2013-12-30 11:00:00,43.24,43.4,43.24,43.33,110100.0,41.9751,42.1304,41.9751,42.0625,110100.0
2013-12-30 11:30:00,43.34,43.47,43.31,43.33,268200.0,42.0722,42.1984,42.0431,42.0625,268200.0
2013-12-30 12:00:00,43.37,43.37,43.3,43.32,63000.0,42.1013,42.1013,42.0334,42.0528,63000.0
2013-12-30 12:30:00,43.32,43.38,43.3,43.38,110100.0,42.0528,42.111,42.0334,42.111,110100.0
2013-12-30 13:00:00,43.39,43.46,43.33,43.35,116100.0,42.1207,42.1887,42.0625,42.0819,116100.0
2013-12-30 13:30:00,43.35,43.49,43.35,43.48,69000.0,42.0819,42.2178,42.0819,42.2081,69000.0
2013-12-30 14:00:00,43.49,43.49,43.41,43.46,191100.0,42.2178,42.2178,42.1401,42.1887,191100.0
2013-12-30 14:30:00,43.42,43.47,43.38,43.46,80700.0,42.1499,42.1984,42.111,42.1887,80700.0
2013-12-30 15:00:00,43.47,43.47,43.35,43.35,116100.0,42.1984,42.1984,42.0819,42.0819,116100.0
2013-12-30 15:30:00,43.34,43.43,43.34,43.42,147900.0,42.0722,42.1596,42.0722,42.1499,147900.0
2013-12-31 09:30:00,43.55,43.71,43.43,43.5,112500.0,42.2761,42.4314,42.1596,42.2275,112500.0
2013-12-31 10:00:00,43.52,43.59,43.29,43.49,84300.0,42.2469,42.3149,42.0237,42.2178,84300.0
2013-12-31 10:30:00,43.49,43.64,43.49,43.64,46500.0,42.2178,42.3634,42.2178,42.3634,46500.0
2013-12-31 11:00:00,43.64,43.78,43.47,43.49,37500.0,42.3634,42.4993,42.1984,42.2178,37500.0
2013-12-31 11:30:00,43.5,43.54,43.48,43.5,70500.0,42.2275,42.2663,42.2081,42.2275,70500.0
2013-12-31 12:00:00,43.52,43.54,43.46,43.5,66600.0,42.2469,42.2663,42.1887,42.2275,66600.0
2013-12-31 12:30:00,43.5,43.51,43.43,43.49,96300.0,42.2275,42.2372,42.1596,42.2178,96300.0
2013-12-31 13:00:00,43.5,43.57,43.47,43.55,74100.0,42.2275,42.2955,42.1984,42.2761,74100.0
2013-12-31 13:30:00,43.56,43.61,43.5,43.51,70200.0,42.2858,42.3343,42.2275,42.2372,70200.0
2013-12-31 14:00:00,43.54,43.54,43.45,43.47,89400.0,42.2663,42.2663,42.179,42.1984,89400.0
2013-12-31 14:30:00,43.47,43.51,43.42,43.47,96600.0,42.1984,42.2372,42.1499,42.1984,96600.0
2013-12-31 15:00:00,43.46,43.5,43.41,43.47,83100.0,42.1887,42.2275,42.1401,42.1984,83100.0
2013-12-31 15:30:00,43.48,43.52,43.39,43.41,445500.0,42.2081,42.2469,42.1207,42.1401,445500.0
2014-01-02 09:30:00,43.4,43.49,42.87,43.03,149400.0,42.1304,42.2178,41.6159,41.7713,149400.0
2014-01-02 10:00:00,43.04,43.53,43.01,43.42,172200.0,41.781,42.2566,41.7518,42.1499,172200.0
2014-01-02 10:30:00,43.37,43.59,43.32,43.52,198600.0,42.1013,42.3149,42.0528,42.2469,198600.0
2014-01-02 11:00:00,43.52,43.75,43.49,43.61,149100.0,42.2469,42.4702,42.2178,42.3343,149100.0
2014-01-02 11:30:00,43.61,43.65,43.43,43.43,61200.0,42.3343,42.3731,42.1596,42.1596,61200.0
2014-01-02 12:00:00,43.45,43.73,43.45,43.6,102600.0,42.179,42.4508,42.179,42.3246,102600.0
2014-01-02 12:30:00,43.63,43.67,43.56,43.59,60900.0,42.3537,42.3925,42.2858,42.3149,60900.0
2014-01-02 13:00:00,43.6,43.62,43.5,43.53,61800.0,42.3246,42.344,42.2275,42.2566,61800.0
2014-01-02 13:30:00,43.54,43.6,43.49,43.59,45300.0,42.2663,42.3246,42.2178,42.3149,45300.0
2014-01-02 14:00:00,43.59,43.64,43.39,43.42,75600.0,42.3149,42.3634,42.1207,42.1499,75600.0
2014-01-02 14:30:00,43.43,43.57,43.43,43.5,38100.0,42.1596,42.2955,42.1596,42.2275,38100.0
2014-01-02 15:00:00,43.52,43.73,43.51,43.6,155100.0,42.2469,42.4508,42.2372,42.3246,155100.0
2014-01-02 15:30:00,43.62,43.71,43.53,43.63,372600.0,42.344,42.4314,42.2566,42.3537,372600.0
2014-01-03 09:30:00,43.73,43.97,43.73,43.89,53700.0,42.4508,42.6838,42.4508,42.6061,53700.0
2014-01-03 10:00:00,43.88,43.91,43.64,43.67,102600.0,42.5964,42.6255,42.3634,42.3925,102600.0
2014-01-03 10:30:00,43.66,43.7,43.56,43.65,298800.0,42.3828,42.4217,42.2858,42.3731,298800.0
2014-01-03 11:00:00,43.69,43.7,43.61,43.63,225300.0,42.412,42.4217,42.3343,42.3537,225300.0
2014-01-03 11:30:00,43.62,43.63,43.45,43.49,100200.0,42.344,42.3537,42.179,42.2178,100200.0
2014-01-03 12:00:00,43.51,43.63,43.51,43.58,71100.0,42.2372,42.3537,42.2372,42.3052,71100.0
2014-01-03 12:30:00,43.59,43.62,43.55,43.55,85800.0,42.3149,42.344,42.2761,42.2761,85800.0
2014-01-03 13:00:00,43.55,43.58,43.55,43.58,51900.0,42.2761,42.3052,42.2761,42.3052,51900.0
2014-01-03 13:30:00,43.57,43.58,43.51,43.58,60600.0,42.2955,42.3052,42.2372,42.3052,60600.0
2014-01-03 14:00:00,43.58,43.58,43.54,43.56,113700.0,42.3052,42.3052,42.2663,42.2858,113700.0
2014-01-03 14:30:00,43.56,43.69,43.55,43.59,148200.0,42.2858,42.412,42.2761,42.3149,148200.0
2014-01-03 15:00:00,43.59,43.64,43.55,43.58,158700.0,42.3149,42.3634,42.2761,42.3052,158700.0
2014-01-03 15:30:00,43.6,43.62,43.48,43.49,239100.0,42.3246,42.344,42.2081,42.2178,239100.0
2014-01-06 09:30:00,43.61,43.71,43.1,43.19,137100.0,42.3343,42.4314,41.8392,41.9266,137100.0
2014-01-06 10:00:00,43.11,43.22,42.99,43.15,75900.0,41.8489,41.9557,41.7324,41.8878,75900.0
2014-01-06 10:30:00,43.13,43.13,42.77,42.81,80700.0,41.8683,41.8683,41.5189,41.5577,80700.0
2014-01-06 11:00:00,42.78,42.9,42.7,42.7,34800.0,41.5286,41.6451,41.4509,41.4509,34800.0
2014-01-06 11:30:00,42.74,42.88,42.73,42.82,66600.0,41.4897,41.6257,41.48,41.5674,66600.0
2014-01-06 12:00:00,42.85,42.95,42.8,42.92,52200.0,41.5965,41.6936,41.548,41.6645,52200.0
2014-01-06 12:30:00,42.83,42.98,42.83,42.93,32400.0,41.5771,41.7227,41.5771,41.6742,32400.0
2014-01-06 13:00:00,42.93,42.93,42.75,42.82,29100.0,41.6742,41.6742,41.4995,41.5674,29100.0
2014-01-06 13:30:00,42.83,42.99,42.78,42.92,60900.0,41.5771,41.7324,41.5286,41.6645,60900.0
2014-01-06 14:00:00,42.92,43.07,42.92,43.02,36600.0,41.6645,41.8101,41.6645,41.7616,36600.0
2014-01-06 14:30:00,43.02,43.13,43.02,43.08,127800.0,41.7616,41.8683,41.7616,41.8198,127800.0
2014-01-06 15:00:00,43.07,43.14,43.01,43.09,57000.0,41.8101,41.878,41.7518,41.8295,57000.0
2014-01-06 15:30:00,43.09,43.11,42.95,42.97,151200.0,41.8295,41.8489,41.6936,41.713,151200.0
2014-01-07 09:30:00,43.5,43.86,43.5,43.77,431700.0,42.2275,42.577,42.2275,42.4896,431700.0
2014-01-07 10:00:00,43.82,43.85,43.62,43.75,471600.0,42.5382,42.5673,42.344,42.4702,471600.0
2014-01-07 10:30:00,43.79,43.79,43.66,43.67,281400.0,42.509,42.509,42.3828,42.3925,281400.0
2014-01-07 11:00:00,43.68,43.74,43.63,43.66,208800.0,42.4022,42.4605,42.3537,42.3828,208800.0
2014-01-07 11:30:00,43.67,43.74,43.64,43.74,237000.0,42.3925,42.4605,42.3634,42.4605,237000.0
2014-01-07 12:00:00,43.75,43.88,43.75,43.83,95400.0,42.4702,42.5964,42.4702,42.5479,95400.0
2014-01-07 12:30:00,43.86,43.87,43.65,43.66,363600.0,42.577,42.5867,42.3731,42.3828,363600.0
2014-01-07 13:00:00,43.67,43.7,43.62,43.67,57000.0,42.3925,42.4217,42.344,42.3925,57000.0
2014-01-07 13:30:00,43.67,43.77,43.63,43.64,157800.0,42.3925,42.4896,42.3537,42.3634,157800.0
2014-01-07 14:00:00,43.64,43.64,43.52,43.6,92700.0,42.3634,42.3634,42.2469,42.3246,92700.0
2014-01-07 14:30:00,43.59,43.82,43.58,43.77,77400.0,42.3149,42.5382,42.3052,42.4896,77400.0
2014-01-07 15:00:00,43.76,43.9,43.76,43.89,51600.0,42.4799,42.6158,42.4799,42.6061,51600.0
2014-01-07 15:30:00,43.89,44.05,43.88,44.01,78600.0,42.6061,42.7614,42.5964,42.7226,78600.0
2014-01-08 09:30:00,43.88,44.25,43.78,44.24,35400.0,42.5964,42.9556,42.4993,42.9459,35400.0
2014-01-08 10:00:00,44.26,44.65,44.26,44.62,90900.0,42.9653,43.3439,42.9653,43.3148,90900.0
2014-01-08 10:30:00,44.63,44.95,44.63,44.85,86700.0,43.3245,43.6351,43.3245,43.538,86700.0
2014-01-08 11:00:00,44.82,44.92,44.81,44.86,33000.0,43.5089,43.606,43.4992,43.5477,33000.0
2014-01-08 11:30:00,44.83,44.95,44.78,44.94,102600.0,43.5186,43.6351,43.4701,43.6254,102600.0
2014-01-08 12:00:00,44.95,45.0,44.94,44.98,36300.0,43.6351,43.6836,43.6254,43.6642,36300.0
2014-01-08 12:30:00,44.99,44.99,44.87,44.91,26100.0,43.6739,43.6739,43.5574,43.5963,26100.0
2014-01-08 13:00:00,44.91,45.1,44.85,45.05,44400.0,43.5963,43.7807,43.538,43.7322,44400.0
2014-01-08 13:30:00,45.07,45.1,44.96,45.05,26700.0,43.7516,43.7807,43.6448,43.7322,26700.0
2014-01-08 14:00:00,45.03,45.08,44.93,45.05,70200.0,43.7128,43.7613,43.6157,43.7322,70200.0
2014-01-08 14:30:00,45.05,45.09,44.97,45.06,57900.0,43.7322,43.771,43.6545,43.7419,57900.0
2014-01-08 15:00:00,45.04,45.08,44.79,44.81,47100.0,43.7225,43.7613,43.4798,43.4992,47100.0
2014-01-08 15:30:00,44.79,45.19,44.78,45.19,282300.0,43.4798,43.8681,43.4701,43.8681,282300.0
2014-01-09 09:30:00,47.33,48.34,47.19,47.77,825300.0,45.9455,46.9259,45.8096,46.3726,825300.0
2014-01-09 10:00:00,47.89,48.11,47.69,47.85,223800.0,46.4891,46.7027,46.2949,46.4503,223800.0
2014-01-09 10:30:00,47.87,47.87,47.43,47.55,230400.0,46.4697,46.4697,46.0426,46.159,230400.0
2014-01-09 11:00:00,47.53,47.72,47.5,47.71,91800.0,46.1396,46.3241,46.1105,46.3144,91800.0
2014-01-09 11:30:00,47.69,47.97,47.69,47.93,126600.0,46.2949,46.5668,46.2949,46.5279,126600.0
2014-01-09 12:00:00,47.93,48.17,47.9,48.16,62700.0,46.5279,46.7609,46.4988,46.7512,62700.0
2014-01-09 12:30:00,48.17,48.36,48.17,48.26,63000.0,46.7609,46.9453,46.7609,46.8483,63000.0
2014-01-09 13:00:00,48.31,48.31,48.13,48.27,75300.0,46.8968,46.8968,46.7221,46.858,75300.0
2014-01-09 13:30:00,48.25,48.29,48.17,48.17,87600.0,46.8386,46.8774,46.7609,46.7609,87600.0
2014-01-09 14:00:00,48.17,48.17,47.96,48.14,149100.0,46.7609,46.7609,46.557,46.7318,149100.0
2014-01-09 14:30:00,48.14,48.39,48.04,48.3,194700.0,46.7318,46.9745,46.6347,46.8871,194700.0
2014-01-09 15:00:00,48.35,48.38,48.26,48.37,136800.0,46.9356,46.9648,46.8483,46.9551,136800.0
2014-01-09 15:30:00,48.37,48.55,48.25,48.54,276900.0,46.9551,47.1298,46.8386,47.1201,276900.0
2014-01-10 09:30:00,49.54,50.89,49.46,49.96,740100.0,48.0908,49.4013,48.0132,48.4985,740100.0
2014-01-10 10:00:00,49.96,50.21,49.48,50.16,218100.0,48.4985,48.7412,48.0326,48.6927,218100.0
2014-01-10 10:30:00,50.16,50.17,49.89,50.02,81300.0,48.6927,48.7024,48.4306,48.5568,81300.0
2014-01-10 11:00:00,50.07,50.18,49.97,50.04,100500.0,48.6053,48.7121,48.5083,48.5762,100500.0
2014-01-10 11:30:00,50.07,50.3,49.87,50.27,63000.0,48.6053,48.8286,48.4112,48.7995,63000.0
2014-01-10 12:00:00,50.25,50.57,50.17,50.53,45000.0,48.7801,49.0907,48.7024,49.0519,45000.0
2014-01-10 12:30:00,50.57,51.05,50.54,50.64,93300.0,49.0907,49.5567,49.0616,49.1587,93300.0
2014-01-10 13:00:00,50.63,50.83,50.53,50.78,126000.0,49.1489,49.3431,49.0519,49.2946,126000.0
2014-01-10 13:30:00,50.75,51.02,50.75,50.77,75000.0,49.2654,49.5275,49.2654,49.2848,75000.0
2014-01-10 14:00:00,50.79,50.92,50.75,50.84,65700.0,49.3043,49.4305,49.2654,49.3528,65700.0
2014-01-10 14:30:00,50.83,50.83,50.67,50.78,78900.0,49.3431,49.3431,49.1878,49.2946,78900.0
2014-01-10 15:00:00,50.8,51.15,50.8,51.07,73800.0,49.314,49.6537,49.314,49.5761,73800.0
2014-01-10 15:30:00,51.07,51.25,50.9,51.22,606900.0,49.5761,49.7508,49.411,49.7217,606900.0
2014-01-13 09:30:00,50.96,51.33,50.29,51.33,237600.0,49.4693,49.8285,48.8189,49.8285,237600.0
2014-01-13 10:00:00,51.5,51.76,51.31,51.58,99900.0,49.9935,50.2459,49.8091,50.0712,99900.0
2014-01-13 10:30:00,51.62,52.03,51.62,51.88,115200.0,50.11,50.508,50.11,50.3624,115200.0
2014-01-13 11:00:00,51.94,52.05,51.81,51.86,69300.0,50.4206,50.5274,50.2944,50.343,69300.0
2014-01-13 11:30:00,51.79,51.8,51.4,51.53,20100.0,50.275,50.2847,49.8964,50.0226,20100.0
2014-01-13 12:00:00,51.61,51.65,51.33,51.34,53700.0,50.1003,50.1391,49.8285,49.8382,53700.0
2014-01-13 12:30:00,51.28,51.32,50.92,50.93,48900.0,49.7799,49.8188,49.4305,49.4402,48900.0
2014-01-13 13:00:00,50.69,50.9,50.62,50.87,33600.0,49.2072,49.411,49.1392,49.3819,33600.0
2014-01-13 13:30:00,50.86,50.88,50.53,50.64,27000.0,49.3722,49.3916,49.0519,49.1587,27000.0
2014-01-13 14:00:00,50.67,50.74,50.39,50.45,38700.0,49.1878,49.2557,48.916,48.9742,38700.0
2014-01-13 14:30:00,50.4,50.58,50.02,50.11,51000.0,48.9257,49.1004,48.5568,48.6442,51000.0
2014-01-13 15:00:00,50.08,50.08,49.6,49.97,187200.0,48.615,48.615,48.1491,48.5083,187200.0
2014-01-13 15:30:00,49.97,50.24,49.88,50.24,215700.0,48.5083,48.7704,48.4209,48.7704,215700.0
2014-01-14 09:30:00,50.69,50.9,49.86,49.94,85200.0,49.2072,49.411,48.4015,48.4791,85200.0
2014-01-14 10:00:00,49.94,50.13,49.75,50.01,136500.0,48.4791,48.6636,48.2947,48.5471,136500.0
2014-01-14 10:30:00,50.06,50.15,49.75,49.99,69000.0,48.5956,48.683,48.2947,48.5277,69000.0
2014-01-14 11:00:00,50.03,50.17,49.82,49.86,72300.0,48.5665,48.7024,48.3626,48.4015,72300.0
2014-01-14 11:30:00,49.88,49.91,49.65,49.9,188100.0,48.4209,48.45,48.1976,48.4403,188100.0
2014-01-14 12:00:00,49.93,50.13,49.93,50.08,34500.0,48.4694,48.6636,48.4694,48.615,34500.0
2014-01-14 12:30:00,50.08,50.2,49.98,50.17,28800.0,48.615,48.7315,48.518,48.7024,28800.0
2014-01-14 13:00:00,50.1,50.17,49.96,50.13,38700.0,48.6344,48.7024,48.4985,48.6636,38700.0
2014-01-14 13:30:00,50.08,50.26,50.08,50.23,27000.0,48.615,48.7898,48.615,48.7606,27000.0
2014-01-14 14:00:00,50.3,50.3,50.15,50.27,15600.0,48.8286,48.8286,48.683,48.7995,15600.0
2014-01-14 14:30:00,50.3,50.44,50.27,50.43,37200.0,48.8286,48.9645,48.7995,48.9548,37200.0
2014-01-14 15:00:00,50.5,50.66,50.43,50.63,29700.0,49.0227,49.1781,48.9548,49.1489,29700.0
2014-01-14 15:30:00,50.65,50.71,50.51,50.51,67500.0,49.1684,49.2266,49.0325,49.0325,67500.0
2014-01-15 09:30:00,51.0,51.0,50.4,50.65,80100.0,49.5081,49.5081,48.9257,49.1684,80100.0
2014-01-15 10:00:00,50.67,50.88,50.47,50.52,41700.0,49.1878,49.3916,48.9936,49.0422,41700.0
2014-01-15 10:30:00,50.55,50.55,50.0,50.01,76200.0,49.0713,49.0713,48.5374,48.5471,76200.0
2014-01-15 11:00:00,50.06,50.35,49.95,50.09,21600.0,48.5956,48.8771,48.4888,48.6247,21600.0
2014-01-15 11:30:00,50.12,50.31,50.1,50.28,18300.0,48.6539,48.8383,48.6344,48.8092,18300.0
2014-01-15 12:00:00,50.29,50.42,50.29,50.4,16200.0,48.8189,48.9451,48.8189,48.9257,16200.0
2014-01-15 12:30:00,50.36,50.36,50.25,50.29,18000.0,48.8868,48.8868,48.7801,48.8189,18000.0
2014-01-15 13:00:00,50.28,50.33,50.28,50.28,7800.0,48.8092,48.8577,48.8092,48.8092,7800.0
2014-01-15 13:30:00,50.29,50.47,50.27,50.38,14700.0,48.8189,48.9936,48.7995,48.9063,14700.0
2014-01-15 14:00:00,50.4,50.49,50.37,50.43,17100.0,48.9257,49.013,48.8966,48.9548,17100.0
2014-01-15 14:30:00,50.45,50.47,50.3,50.42,44100.0,48.9742,48.9936,48.8286,48.9451,44100.0
2014-01-15 15:00:00,50.4,50.67,50.39,50.67,33300.0,48.9257,49.1878,48.916,49.1878,33300.0
2014-01-15 15:30:00,50.69,50.87,50.68,50.79,55200.0,49.2072,49.3819,49.1975,49.3043,55200.0
2014-01-16 09:30:00,51.0,51.12,50.72,50.99,139200.0,49.5081,49.6246,49.2363,49.4984,139200.0
2014-01-16 10:00:00,50.97,51.34,50.82,51.34,168600.0,49.479,49.8382,49.3334,49.8382,168600.0
2014-01-16 10:30:00,51.28,51.34,51.0,51.06,80700.0,49.7799,49.8382,49.5081,49.5664,80700.0
2014-01-16 11:00:00,51.05,51.25,51.05,51.21,19500.0,49.5567,49.7508,49.5567,49.712,19500.0
2014-01-16 11:30:00,51.31,51.4,51.25,51.37,31500.0,49.8091,49.8964,49.7508,49.8673,31500.0
2014-01-16 12:00:00,51.36,51.47,51.29,51.47,35400.0,49.8576,49.9644,49.7896,49.9644,35400.0
2014-01-16 12:30:00,51.47,51.53,51.44,51.49,65400.0,49.9644,50.0226,49.9352,49.9838,65400.0
2014-01-16 13:00:00,51.47,51.58,51.42,51.58,48900.0,49.9644,50.0712,49.9158,50.0712,48900.0
2014-01-16 13:30:00,51.52,51.54,51.44,51.5,29700.0,50.0129,50.0323,49.9352,49.9935,29700.0
2014-01-16 14:00:00,51.5,51.61,51.48,51.6,51000.0,49.9935,50.1003,49.9741,50.0906,51000.0
2014-01-16 14:30:00,51.64,51.65,51.55,51.58,60000.0,50.1294,50.1391,50.042,50.0712,60000.0
2014-01-16 15:00:00,51.6,51.72,51.58,51.72,64800.0,50.0906,50.2071,50.0712,50.2071,64800.0
2014-01-16 15:30:00,51.72,51.84,51.63,51.79,153300.0,50.2071,50.3235,50.1197,50.275,153300.0
2014-01-17 09:30:00,52.07,52.27,51.88,52.1,92100.0,50.5468,50.741,50.3624,50.5759,92100.0
2014-01-17 10:00:00,52.15,52.31,52.08,52.25,15600.0,50.6245,50.7798,50.5565,50.7216,15600.0
2014-01-17 10:30:00,52.25,52.49,52.24,52.45,38100.0,50.7216,50.9545,50.7118,50.9157,38100.0
2014-01-17 11:00:00,52.47,52.82,52.47,52.58,62400.0,50.9351,51.2749,50.9351,51.0419,62400.0
2014-01-17 11:30:00,52.54,52.62,52.51,52.61,27600.0,51.0031,51.0807,50.9739,51.071,27600.0
2014-01-17 12:00:00,52.58,52.81,52.58,52.75,55800.0,51.0419,51.2652,51.0419,51.2069,55800.0
2014-01-17 12:30:00,52.7,52.71,52.45,52.51,40200.0,51.1584,51.1681,50.9157,50.9739,40200.0
2014-01-17 13:00:00,52.51,52.62,52.49,52.51,26100.0,50.9739,51.0807,50.9545,50.9739,26100.0
2014-01-17 13:30:00,52.5,52.52,52.44,52.49,77700.0,50.9642,50.9837,50.906,50.9545,77700.0
2014-01-17 14:00:00,52.5,52.57,52.46,52.54,20700.0,50.9642,51.0322,50.9254,51.0031,20700.0
2014-01-17 14:30:00,52.53,52.61,52.47,52.59,22200.0,50.9934,51.071,50.9351,51.0516,22200.0
2014-01-17 15:00:00,52.58,52.63,52.33,52.33,46200.0,51.0419,51.0904,50.7992,50.7992,46200.0
2014-01-17 15:30:00,52.33,52.37,52.13,52.22,60900.0,50.7992,50.838,50.6051,50.6924,60900.0
2014-01-21 09:30:00,52.96,53.33,52.8,52.8,187200.0,51.4108,51.77,51.2555,51.2555,187200.0
2014-01-21 10:00:00,52.82,52.83,52.34,52.47,162300.0,51.2749,51.2846,50.8089,50.9351,162300.0
2014-01-21 10:30:00,52.48,52.52,52.34,52.47,52500.0,50.9448,50.9837,50.8089,50.9351,52500.0
2014-01-21 11:00:00,52.5,52.53,51.88,52.17,136500.0,50.9642,50.9934,50.3624,50.6439,136500.0
2014-01-21 11:30:00,52.19,52.54,52.17,52.49,97800.0,50.6633,51.0031,50.6439,50.9545,97800.0
2014-01-21 12:00:00,52.52,52.68,52.29,52.57,124800.0,50.9837,51.139,50.7604,51.0322,124800.0
2014-01-21 12:30:00,52.57,52.8,52.56,52.78,45000.0,51.0322,51.2555,51.0225,51.2361,45000.0
2014-01-21 13:00:00,52.79,52.95,52.79,52.93,69900.0,51.2458,51.4011,51.2458,51.3817,69900.0
2014-01-21 13:30:00,52.93,53.12,52.92,52.94,53700.0,51.3817,51.5661,51.372,51.3914,53700.0
2014-01-21 14:00:00,52.95,53.08,52.86,52.94,307200.0,51.4011,51.5273,51.3137,51.3914,307200.0
2014-01-21 14:30:00,52.99,53.12,52.98,53.07,27600.0,51.4399,51.5661,51.4302,51.5176,27600.0
2014-01-21 15:00:00,53.04,53.13,53.0,53.13,39900.0,51.4884,51.5758,51.4496,51.5758,39900.0
2014-01-21 15:30:00,53.13,53.38,53.1,53.34,175500.0,51.5758,51.8185,51.5467,51.7797,175500.0
2014-01-22 09:30:00,53.85,53.85,53.5,53.52,139800.0,52.2748,52.2748,51.935,51.9544,139800.0
2014-01-22 10:00:00,53.52,53.62,52.98,53.29,102300.0,51.9544,52.0515,51.4302,51.7311,102300.0
2014-01-22 10:30:00,53.31,53.31,52.92,53.03,92400.0,51.7505,51.7505,51.372,51.4787,92400.0
2014-01-22 11:00:00,53.03,53.31,53.0,53.31,30000.0,51.4787,51.7505,51.4496,51.7505,30000.0
2014-01-22 11:30:00,53.31,53.44,53.31,53.42,33900.0,51.7505,51.8767,51.7505,51.8573,33900.0
2014-01-22 12:00:00,53.42,53.52,53.39,53.46,61800.0,51.8573,51.9544,51.8282,51.8962,61800.0
2014-01-22 12:30:00,53.42,53.51,53.41,53.5,16500.0,51.8573,51.9447,51.8476,51.935,16500.0
2014-01-22 13:00:00,53.47,53.47,53.34,53.41,21000.0,51.9059,51.9059,51.7797,51.8476,21000.0
2014-01-22 13:30:00,53.37,53.39,53.16,53.19,47100.0,51.8088,51.8282,51.6049,51.6341,47100.0
2014-01-22 14:00:00,53.23,53.28,53.19,53.2,20400.0,51.6729,51.7214,51.6341,51.6438,20400.0
2014-01-22 14:30:00,53.17,53.18,53.06,53.12,64500.0,51.6146,51.6244,51.5079,51.5661,64500.0
2014-01-22 15:00:00,53.12,53.26,53.11,53.21,16500.0,51.5661,51.702,51.5564,51.6535,16500.0
2014-01-22 15:30:00,53.18,53.23,53.09,53.17,64200.0,51.6244,51.6729,51.537,51.6146,64200.0
2014-01-23 09:30:00,53.04,53.16,52.48,52.71,52800.0,51.4884,51.6049,50.9448,51.1681,52800.0
2014-01-23 10:00:00,52.7,52.71,52.41,52.61,63900.0,51.1584,51.1681,50.8769,51.071,63900.0
2014-01-23 10:30:00,52.63,52.82,52.53,52.71,42000.0,51.0904,51.2749,50.9934,51.1681,42000.0
2014-01-23 11:00:00,52.67,52.91,52.56,52.85,45600.0,51.1293,51.3622,51.0225,51.304,45600.0
2014-01-23 11:30:00,52.91,53.26,52.91,53.26,47100.0,51.3622,51.702,51.3622,51.702,47100.0
2014-01-23 12:00:00,53.28,53.31,53.06,53.12,53400.0,51.7214,51.7505,51.5079,51.5661,53400.0
2014-01-23 12:30:00,53.05,53.19,53.04,53.1,40500.0,51.4982,51.6341,51.4884,51.5467,40500.0
2014-01-23 13:00:00,53.09,53.09,52.91,52.91,22200.0,51.537,51.537,51.3622,51.3622,22200.0
2014-01-23 13:30:00,52.91,52.97,52.72,52.76,18600.0,51.3622,51.4205,51.1778,51.2166,18600.0
2014-01-23 14:00:00,52.68,52.99,52.68,52.88,50100.0,51.139,51.4399,51.139,51.3331,50100.0
2014-01-23 14:30:00,52.88,53.04,52.82,52.97,60300.0,51.3331,51.4884,51.2749,51.4205,60300.0
2014-01-23 15:00:00,52.98,52.99,52.85,52.89,58500.0,51.4302,51.4399,51.304,51.3428,58500.0
2014-01-23 15:30:00,52.93,53.18,52.89,53.15,76800.0,51.3817,51.6244,51.3428,51.5952,76800.0
2014-01-24 09:30:00,52.67,52.72,52.25,52.62,87300.0,51.1293,51.1778,50.7216,51.0807,87300.0
2014-01-24 10:00:00,52.6,52.62,52.4,52.4,100500.0,51.0613,51.0807,50.8672,50.8672,100500.0
2014-01-24 10:30:00,52.42,52.42,51.63,51.71,136500.0,50.8866,50.8866,50.1197,50.1974,136500.0
2014-01-24 11:00:00,51.77,51.86,51.24,51.25,202800.0,50.2556,50.343,49.7411,49.7508,202800.0
2014-01-24 11:30:00,51.24,51.88,51.24,51.88,143400.0,49.7411,50.3624,49.7411,50.3624,143400.0
2014-01-24 12:00:00,51.9,51.95,51.66,51.71,144900.0,50.3818,50.4303,50.1488,50.1974,144900.0
2014-01-24 12:30:00,51.74,51.94,51.74,51.9,103800.0,50.2265,50.4206,50.2265,50.3818,103800.0
2014-01-24 13:00:00,51.84,52.01,51.73,51.81,125100.0,50.3235,50.4886,50.2168,50.2944,125100.0
2014-01-24 13:30:00,51.78,51.78,51.57,51.68,82800.0,50.2653,50.2653,50.0614,50.1682,82800.0
2014-01-24 14:00:00,51.66,51.67,51.51,51.52,108300.0,50.1488,50.1585,50.0032,50.0129,108300.0
2014-01-24 14:30:00,51.54,51.73,51.54,51.69,124500.0,50.0323,50.2168,50.0323,50.1779,124500.0
2014-01-24 15:00:00,51.71,51.74,51.34,51.4,131400.0,50.1974,50.2265,49.8382,49.8964,131400.0
2014-01-24 15:30:00,51.4,51.49,51.3,51.36,200400.0,49.8964,49.9838,49.7993,49.8576,200400.0
2014-01-27 09:30:00,51.37,51.37,50.23,50.43,289500.0,49.8673,49.8673,48.7606,48.9548,289500.0
2014-01-27 10:00:00,50.34,50.48,48.74,48.78,191700.0,48.8674,49.0033,47.3142,47.3531,191700.0
2014-01-27 10:30:00,48.73,49.05,48.26,48.91,426600.0,47.3045,47.6152,46.8483,47.4793,426600.0
2014-01-27 11:00:00,48.91,49.1,48.62,48.88,99900.0,47.4793,47.6637,47.1977,47.4501,99900.0
2014-01-27 11:30:00,48.89,48.99,48.6,48.6,30600.0,47.4598,47.5569,47.1783,47.1783,30600.0
2014-01-27 12:00:00,48.63,48.65,47.98,48.2,192000.0,47.2074,47.2269,46.5765,46.79,192000.0
2014-01-27 12:30:00,48.19,48.51,48.06,48.47,111300.0,46.7803,47.091,46.6541,47.0521,111300.0
2014-01-27 13:00:00,48.47,49.27,48.42,49.16,110700.0,47.0521,47.8287,47.0036,47.7219,110700.0
2014-01-27 13:30:00,49.14,49.76,49.04,49.63,105300.0,47.7025,48.3044,47.6055,48.1782,105300.0
2014-01-27 14:00:00,49.67,49.92,49.67,49.73,69900.0,48.217,48.4597,48.217,48.2753,69900.0
2014-01-27 14:30:00,49.83,50.25,49.83,50.25,82200.0,48.3723,48.7801,48.3723,48.7801,82200.0
2014-01-27 15:00:00,50.24,50.24,49.77,49.77,140700.0,48.7704,48.7704,48.3141,48.3141,140700.0
2014-01-27 15:30:00,49.82,49.91,49.21,49.25,281100.0,48.3626,48.45,47.7705,47.8093,281100.0
2014-01-28 09:30:00,49.51,50.68,49.51,50.56,233400.0,48.0617,49.1975,48.0617,49.081,233400.0
2014-01-28 10:00:00,50.55,50.61,50.04,50.15,128400.0,49.0713,49.1295,48.5762,48.683,128400.0
2014-01-28 10:30:00,50.16,50.28,50.03,50.23,102900.0,48.6927,48.8092,48.5665,48.7606,102900.0
2014-01-28 11:00:00,50.25,50.4,50.22,50.27,77400.0,48.7801,48.9257,48.7509,48.7995,77400.0
2014-01-28 11:30:00,50.27,50.42,50.12,50.29,237000.0,48.7995,48.9451,48.6539,48.8189,237000.0
2014-01-28 12:00:00,50.26,50.33,50.12,50.27,196200.0,48.7898,48.8577,48.6539,48.7995,196200.0
2014-01-28 12:30:00,50.32,50.5,50.31,50.5,62400.0,48.848,49.0227,48.8383,49.0227,62400.0
2014-01-28 13:00:00,50.55,50.81,50.47,50.76,109800.0,49.0713,49.3237,48.9936,49.2751,109800.0
2014-01-28 13:30:00,50.79,50.93,50.67,50.83,569100.0,49.3043,49.4402,49.1878,49.3431,569100.0
2014-01-28 14:00:00,50.79,50.94,50.76,50.88,100500.0,49.3043,49.4499,49.2751,49.3916,100500.0
2014-01-28 14:30:00,50.87,50.94,50.74,50.75,73800.0,49.3819,49.4499,49.2557,49.2654,73800.0
2014-01-28 15:00:00,50.76,50.8,50.63,50.63,75600.0,49.2751,49.314,49.1489,49.1489,75600.0
2014-01-28 15:30:00,50.65,50.75,50.59,50.73,169800.0,49.1684,49.2654,49.1101,49.246,169800.0
2014-01-29 09:30:00,50.36,50.65,49.58,50.2,268500.0,48.8868,49.1684,48.1297,48.7315,268500.0
2014-01-29 10:00:00,50.23,50.44,49.92,50.0,51600.0,48.7606,48.9645,48.4597,48.5374,51600.0
2014-01-29 10:30:00,49.98,50.35,49.98,50.26,58800.0,48.518,48.8771,48.518,48.7898,58800.0
2014-01-29 11:00:00,50.28,50.6,50.22,50.6,65700.0,48.8092,49.1198,48.7509,49.1198,65700.0
2014-01-29 11:30:00,50.61,51.09,50.59,51.09,61800.0,49.1295,49.5955,49.1101,49.5955,61800.0
2014-01-29 12:00:00,51.09,51.19,50.83,50.83,82200.0,49.5955,49.6926,49.3431,49.3431,82200.0
2014-01-29 12:30:00,50.79,50.79,50.52,50.58,65400.0,49.3043,49.3043,49.0422,49.1004,65400.0
2014-01-29 13:00:00,50.58,50.59,50.43,50.54,95100.0,49.1004,49.1101,48.9548,49.0616,95100.0
2014-01-29 13:30:00,50.55,50.63,50.43,50.46,33300.0,49.0713,49.1489,48.9548,48.9839,33300.0
2014-01-29 14:00:00,50.45,50.58,49.88,50.33,91200.0,48.9742,49.1004,48.4209,48.8577,91200.0
2014-01-29 14:30:00,50.27,50.47,50.04,50.04,41700.0,48.7995,48.9936,48.5762,48.5762,41700.0
2014-01-29 15:00:00,50.02,50.02,49.77,49.89,64200.0,48.5568,48.5568,48.3141,48.4306,64200.0
2014-01-29 15:30:00,49.89,50.13,49.87,50.0,100200.0,48.4306,48.6636,48.4112,48.5374,100200.0
2014-01-30 09:30:00,50.85,51.36,50.57,51.16,81300.0,49.3625,49.8576,49.0907,49.6634,81300.0
2014-01-30 10:00:00,51.04,51.51,51.0,51.42,82200.0,49.547,50.0032,49.5081,49.9158,82200.0
2014-01-30 10:30:00,51.43,51.75,51.41,51.58,60600.0,49.9255,50.2362,49.9061,50.0712,60600.0
2014-01-30 11:00:00,51.58,51.84,51.46,51.7,69900.0,50.0712,50.3235,49.9547,50.1876,69900.0
2014-01-30 11:30:00,51.78,51.91,51.68,51.9,65700.0,50.2653,50.3915,50.1682,50.3818,65700.0
2014-01-30 12:00:00,51.91,51.94,51.72,51.72,58500.0,50.3915,50.4206,50.2071,50.2071,58500.0
2014-01-30 12:30:00,51.76,51.84,51.64,51.71,18000.0,50.2459,50.3235,50.1294,50.1974,18000.0
2014-01-30 13:00:00,51.72,51.72,51.58,51.58,9000.0,50.2071,50.2071,50.0712,50.0712,9000.0
2014-01-30 13:30:00,51.59,51.64,51.52,51.57,42300.0,50.0809,50.1294,50.0129,50.0614,42300.0
2014-01-30 14:00:00,51.53,51.53,51.35,51.48,36000.0,50.0226,50.0226,49.8479,49.9741,36000.0
2014-01-30 14:30:00,51.47,51.53,51.36,51.39,9600.0,49.9644,50.0226,49.8576,49.8867,9600.0
2014-01-30 15:00:00,51.42,51.53,51.4,51.42,33600.0,49.9158,50.0226,49.8964,49.9158,33600.0
2014-01-30 15:30:00,51.42,51.44,51.25,51.27,154500.0,49.9158,49.9352,49.7508,49.7702,154500.0
2014-01-31 09:30:00,50.53,50.64,50.11,50.34,87900.0,49.0519,49.1587,48.6442,48.8674,87900.0
2014-01-31 10:00:00,50.39,50.48,50.11,50.11,42300.0,48.916,49.0033,48.6442,48.6442,42300.0
2014-01-31 10:30:00,50.16,50.56,50.08,50.46,40500.0,48.6927,49.081,48.615,48.9839,40500.0
2014-01-31 11:00:00,50.4,50.69,50.38,50.57,51900.0,48.9257,49.2072,48.9063,49.0907,51900.0
2014-01-31 11:30:00,50.56,50.67,50.54,50.64,17700.0,49.081,49.1878,49.0616,49.1587,17700.0
2014-01-31 12:00:00,50.74,50.92,50.63,50.63,16500.0,49.2557,49.4305,49.1489,49.1489,16500.0
2014-01-31 12:30:00,50.66,50.66,50.57,50.58,16500.0,49.1781,49.1781,49.0907,49.1004,16500.0
2014-01-31 13:00:00,50.53,50.53,50.38,50.38,6600.0,49.0519,49.0519,48.9063,48.9063,6600.0
2014-01-31 13:30:00,50.39,50.53,50.34,50.51,17400.0,48.916,49.0519,48.8674,49.0325,17400.0
2014-01-31 14:00:00,50.51,50.61,50.32,50.37,25800.0,49.0325,49.1295,48.848,48.8966,25800.0
2014-01-31 14:30:00,50.37,50.53,50.3,50.38,10500.0,48.8966,49.0519,48.8286,48.9063,10500.0
2014-01-31 15:00:00,50.4,50.4,50.08,50.08,43800.0,48.9257,48.9257,48.615,48.615,43800.0
2014-01-31 15:30:00,50.06,50.14,49.99,50.07,60000.0,48.5956,48.6733,48.5277,48.6053,60000.0
2014-02-03 09:30:00,50.0,50.0,49.11,49.34,161700.0,48.5374,48.5374,47.6734,47.8967,161700.0
2014-02-03 10:00:00,49.18,49.2,48.13,48.34,180300.0,47.7414,47.7608,46.7221,46.9259,180300.0
2014-02-03 10:30:00,48.42,49.07,48.4,48.8,150900.0,47.0036,47.6346,46.9842,47.3725,150900.0
2014-02-03 11:00:00,48.75,48.75,48.24,48.37,64200.0,47.3239,47.3239,46.8289,46.9551,64200.0
2014-02-03 11:30:00,48.36,48.46,48.02,48.02,72600.0,46.9453,47.0424,46.6153,46.6153,72600.0
2014-02-03 12:00:00,48.0,48.13,47.89,48.06,74100.0,46.5959,46.7221,46.4891,46.6541,74100.0
2014-02-03 12:30:00,48.1,48.29,47.99,48.0,111000.0,46.693,46.8774,46.5862,46.5959,111000.0
2014-02-03 13:00:00,48.0,48.03,47.47,47.47,103500.0,46.5959,46.625,46.0814,46.0814,103500.0
2014-02-03 13:30:00,47.47,47.7,47.46,47.64,62400.0,46.0814,46.3047,46.0717,46.2464,62400.0
2014-02-03 14:00:00,47.57,47.97,47.52,47.97,41700.0,46.1785,46.5668,46.1299,46.5668,41700.0
2014-02-03 14:30:00,47.96,47.96,47.59,47.67,35100.0,46.557,46.557,46.1979,46.2755,35100.0
2014-02-03 15:00:00,47.58,47.84,47.55,47.77,108600.0,46.1882,46.4406,46.159,46.3726,108600.0
2014-02-03 15:30:00,47.79,47.85,47.58,47.74,125400.0,46.392,46.4503,46.1882,46.3435,125400.0
2014-02-04 09:30:00,48.05,48.54,47.95,48.47,269400.0,46.6444,47.1201,46.5473,47.0521,269400.0
2014-02-04 10:00:00,48.59,48.59,48.13,48.17,106500.0,47.1686,47.1686,46.7221,46.7609,106500.0
2014-02-04 10:30:00,48.26,48.54,48.26,48.34,48300.0,46.8483,47.1201,46.8483,46.9259,48300.0
2014-02-04 11:00:00,48.31,48.63,48.29,48.63,59700.0,46.8968,47.2074,46.8774,47.2074,59700.0
2014-02-04 11:30:00,48.64,48.9,48.64,48.9,27000.0,47.2172,47.4696,47.2172,47.4696,27000.0
2014-02-04 12:00:00,48.9,48.94,48.75,48.78,24000.0,47.4696,47.5084,47.3239,47.3531,24000.0
2014-02-04 12:30:00,48.75,48.77,48.59,48.74,80400.0,47.3239,47.3434,47.1686,47.3142,80400.0
2014-02-04 13:00:00,48.73,48.84,48.6,48.65,19200.0,47.3045,47.4113,47.1783,47.2269,19200.0
2014-02-04 13:30:00,48.73,48.79,48.45,48.45,22200.0,47.3045,47.3628,47.0327,47.0327,22200.0
2014-02-04 14:00:00,48.42,48.54,48.39,48.48,15600.0,47.0036,47.1201,46.9745,47.0618,15600.0
2014-02-04 14:30:00,48.46,48.55,48.34,48.51,22500.0,47.0424,47.1298,46.9259,47.091,22500.0
2014-02-04 15:00:00,48.54,48.59,48.3,48.3,30900.0,47.1201,47.1686,46.8871,46.8871,30900.0
2014-02-04 15:30:00,48.26,48.49,48.25,48.42,67500.0,46.8483,47.0715,46.8386,47.0036,67500.0
2014-02-05 09:30:00,48.51,48.59,47.11,47.2,137100.0,47.091,47.1686,45.7319,45.8193,137100.0
2014-02-05 10:00:00,47.33,47.71,46.37,46.73,163200.0,45.9455,46.3144,45.0136,45.363,163200.0
2014-02-05 10:30:00,46.68,47.03,46.61,46.89,75000.0,45.3145,45.6543,45.2465,45.5183,75000.0
2014-02-05 11:00:00,46.86,47.24,46.63,47.24,55500.0,45.4892,45.8581,45.266,45.8581,55500.0
2014-02-05 11:30:00,47.3,47.69,47.27,47.63,88200.0,45.9164,46.2949,45.8872,46.2367,88200.0
2014-02-05 12:00:00,47.65,47.69,47.33,47.48,51300.0,46.2561,46.2949,45.9455,46.0911,51300.0
2014-02-05 12:30:00,47.5,47.58,47.35,47.47,23400.0,46.1105,46.1882,45.9649,46.0814,23400.0
2014-02-05 13:00:00,47.41,47.64,47.36,47.48,122700.0,46.0231,46.2464,45.9746,46.0911,122700.0
2014-02-05 13:30:00,47.53,47.59,47.44,47.44,32400.0,46.1396,46.1979,46.0523,46.0523,32400.0
2014-02-05 14:00:00,47.48,47.49,47.27,47.46,13800.0,46.0911,46.1008,45.8872,46.0717,13800.0
2014-02-05 14:30:00,47.45,47.54,47.28,47.31,18600.0,46.062,46.1493,45.8969,45.9261,18600.0
2014-02-05 15:00:00,47.37,47.57,47.31,47.52,23700.0,45.9843,46.1785,45.9261,46.1299,23700.0
2014-02-05 15:30:00,47.49,47.61,47.44,47.51,48900.0,46.1008,46.2173,46.0523,46.1202,48900.0
2014-02-06 09:30:00,47.84,47.84,47.62,47.77,31500.0,46.4406,46.4406,46.227,46.3726,31500.0
2014-02-06 10:00:00,47.78,47.79,47.52,47.59,22500.0,46.3823,46.392,46.1299,46.1979,22500.0
2014-02-06 10:30:00,47.65,47.83,47.59,47.78,58800.0,46.2561,46.4309,46.1979,46.3823,58800.0
2014-02-06 11:00:00,47.77,47.81,47.52,47.52,40800.0,46.3726,46.4114,46.1299,46.1299,40800.0
2014-02-06 11:30:00,47.54,47.71,47.3,47.3,123900.0,46.1493,46.3144,45.9164,45.9164,123900.0
2014-02-06 12:00:00,47.32,47.55,47.32,47.4,38400.0,45.9358,46.159,45.9358,46.0134,38400.0
2014-02-06 12:30:00,47.41,47.49,47.32,47.32,26700.0,46.0231,46.1008,45.9358,45.9358,26700.0
2014-02-06 13:00:00,47.33,47.37,47.0,47.02,48600.0,45.9455,45.9843,45.6251,45.6445,48600.0
2014-02-06 13:30:00,47.05,47.17,47.0,47.09,26700.0,45.6737,45.7902,45.6251,45.7125,26700.0
2014-02-06 14:00:00,47.11,47.38,47.1,47.29,71700.0,45.7319,45.994,45.7222,45.9066,71700.0
2014-02-06 14:30:00,47.31,47.34,47.17,47.27,20700.0,45.9261,45.9552,45.7902,45.8872,20700.0
2014-02-06 15:00:00,47.3,47.3,47.19,47.25,35400.0,45.9164,45.9164,45.8096,45.8678,35400.0
2014-02-06 15:30:00,47.23,47.27,47.15,47.21,79500.0,45.8484,45.8872,45.7707,45.829,79500.0
2014-02-07 09:30:00,47.58,48.2,47.49,48.13,72300.0,46.1882,46.79,46.1008,46.7221,72300.0
2014-02-07 10:00:00,48.15,48.48,47.96,47.96,124800.0,46.7415,47.0618,46.557,46.557,124800.0
2014-02-07 10:30:00,47.99,48.81,47.99,48.81,72600.0,46.5862,47.3822,46.5862,47.3822,72600.0
2014-02-07 11:00:00,48.83,49.57,48.81,49.48,130500.0,47.4016,48.12,47.3822,48.0326,130500.0
2014-02-07 11:30:00,49.5,50.0,49.5,49.67,68700.0,48.052,48.5374,48.052,48.217,68700.0
2014-02-07 12:00:00,49.66,49.83,49.64,49.79,42900.0,48.2073,48.3723,48.1879,48.3335,42900.0
2014-02-07 12:30:00,49.59,49.62,49.51,49.54,12300.0,48.1394,48.1685,48.0617,48.0908,12300.0
2014-02-07 13:00:00,49.58,49.66,49.48,49.48,20100.0,48.1297,48.2073,48.0326,48.0326,20100.0
2014-02-07 13:30:00,49.46,49.67,49.46,49.52,64500.0,48.0132,48.217,48.0132,48.0714,64500.0
2014-02-07 14:00:00,49.54,49.7,49.51,49.63,41400.0,48.0908,48.2461,48.0617,48.1782,41400.0
2014-02-07 14:30:00,49.65,49.76,49.52,49.53,15300.0,48.1976,48.3044,48.0714,48.0811,15300.0
2014-02-07 15:00:00,49.56,49.67,49.53,49.64,24600.0,48.1102,48.217,48.0811,48.1879,24600.0
2014-02-07 15:30:00,49.67,49.91,49.64,49.87,181200.0,48.217,48.45,48.1879,48.4112,181200.0
2014-02-10 09:30:00,50.1,51.02,50.1,50.94,162000.0,48.6344,49.5275,48.6344,49.4499,162000.0
2014-02-10 10:00:00,50.94,50.99,50.41,50.82,111000.0,49.4499,49.4984,48.9354,49.3334,111000.0
2014-02-10 10:30:00,50.78,50.78,50.29,50.46,52800.0,49.2946,49.2946,48.8189,48.9839,52800.0
2014-02-10 11:00:00,50.5,50.84,50.4,50.84,34800.0,49.0227,49.3528,48.9257,49.3528,34800.0
2014-02-10 11:30:00,50.85,51.33,50.66,51.2,132600.0,49.3625,49.8285,49.1781,49.7023,132600.0
2014-02-10 12:00:00,51.23,51.37,51.18,51.23,48600.0,49.7314,49.8673,49.6829,49.7314,48600.0
2014-02-10 12:30:00,51.18,51.32,51.01,51.18,31200.0,49.6829,49.8188,49.5178,49.6829,31200.0
2014-02-10 13:00:00,51.11,51.22,51.0,51.2,51000.0,49.6149,49.7217,49.5081,49.7023,51000.0
2014-02-10 13:30:00,51.16,51.16,51.04,51.09,7500.0,49.6634,49.6634,49.547,49.5955,7500.0
2014-02-10 14:00:00,51.07,51.18,51.06,51.15,7800.0,49.5761,49.6829,49.5664,49.6537,7800.0
2014-02-10 14:30:00,51.16,51.3,51.14,51.21,52800.0,49.6634,49.7993,49.644,49.712,52800.0
2014-02-10 15:00:00,51.22,51.28,51.04,51.1,41100.0,49.7217,49.7799,49.547,49.6052,41100.0
2014-02-10 15:30:00,51.06,51.28,51.04,51.28,103800.0,49.5664,49.7799,49.547,49.7799,103800.0
2014-02-11 09:30:00,51.69,51.81,51.4,51.68,129000.0,50.1779,50.2944,49.8964,50.1682,129000.0
2014-02-11 10:00:00,51.71,51.84,51.37,51.44,91200.0,50.1974,50.3235,49.8673,49.9352,91200.0
2014-02-11 10:30:00,51.44,51.59,51.09,51.22,90900.0,49.9352,50.0809,49.5955,49.7217,90900.0
2014-02-11 11:00:00,51.26,51.7,51.14,51.7,96900.0,49.7605,50.1876,49.644,50.1876,96900.0
2014-02-11 11:30:00,51.71,51.88,51.59,51.86,91500.0,50.1974,50.3624,50.0809,50.343,91500.0
2014-02-11 12:00:00,51.88,51.95,51.83,51.95,62700.0,50.3624,50.4303,50.3138,50.4303,62700.0
2014-02-11 12:30:00,51.97,52.0,51.9,51.98,43800.0,50.4497,50.4789,50.3818,50.4595,43800.0
2014-02-11 13:00:00,51.99,52.12,51.99,52.1,78000.0,50.4692,50.5954,50.4692,50.5759,78000.0
2014-02-11 13:30:00,52.12,52.13,51.89,51.89,45000.0,50.5954,50.6051,50.3721,50.3721,45000.0
2014-02-11 14:00:00,51.9,52.13,51.9,52.09,31500.0,50.3818,50.6051,50.3818,50.5662,31500.0
2014-02-11 14:30:00,52.11,52.2,52.06,52.16,58500.0,50.5857,50.673,50.5371,50.6342,58500.0
2014-02-11 15:00:00,52.12,52.17,51.93,51.95,85800.0,50.5954,50.6439,50.4109,50.4303,85800.0
2014-02-11 15:30:00,51.95,52.04,51.93,52.01,72300.0,50.4303,50.5177,50.4109,50.4886,72300.0
2014-02-12 09:30:00,52.32,52.58,52.13,52.54,164700.0,50.7895,51.0419,50.6051,51.0031,164700.0
2014-02-12 10:00:00,52.62,52.66,52.42,52.65,57600.0,51.0807,51.1196,50.8866,51.1099,57600.0
2014-02-12 10:30:00,52.5,52.56,52.11,52.23,67500.0,50.9642,51.0225,50.5857,50.7021,67500.0
2014-02-12 11:00:00,52.19,52.36,52.02,52.05,24600.0,50.6633,50.8283,50.4983,50.5274,24600.0
2014-02-12 11:30:00,52.06,52.11,51.96,52.02,80400.0,50.5371,50.5857,50.44,50.4983,80400.0
2014-02-12 12:00:00,52.02,52.16,51.99,52.13,36300.0,50.4983,50.6342,50.4692,50.6051,36300.0
2014-02-12 12:30:00,52.14,52.28,52.09,52.24,27000.0,50.6148,50.7507,50.5662,50.7118,27000.0
2014-02-12 13:00:00,52.28,52.47,52.24,52.45,20700.0,50.7507,50.9351,50.7118,50.9157,20700.0
2014-02-12 13:30:00,52.44,52.5,52.38,52.42,12600.0,50.906,50.9642,50.8478,50.8866,12600.0
2014-02-12 14:00:00,52.44,52.44,52.21,52.21,17100.0,50.906,50.906,50.6827,50.6827,17100.0
2014-02-12 14:30:00,52.17,52.27,52.08,52.22,29100.0,50.6439,50.741,50.5565,50.6924,29100.0
2014-02-12 15:00:00,52.23,52.24,52.08,52.11,65700.0,50.7021,50.7118,50.5565,50.5857,65700.0
2014-02-12 15:30:00,52.1,52.13,51.94,52.13,94500.0,50.5759,50.6051,50.4206,50.6051,94500.0
2014-02-13 09:30:00,51.67,52.16,51.42,52.12,109500.0,50.1585,50.6342,49.9158,50.5954,109500.0
2014-02-13 10:00:00,52.25,52.54,52.14,52.17,118800.0,50.7216,51.0031,50.6148,50.6439,118800.0
2014-02-13 10:30:00,52.15,52.33,52.04,52.25,37500.0,50.6245,50.7992,50.5177,50.7216,37500.0
2014-02-13 11:00:00,52.22,52.31,52.02,52.05,43800.0,50.6924,50.7798,50.4983,50.5274,43800.0
2014-02-13 11:30:00,52.04,52.1,51.91,51.96,33000.0,50.5177,50.5759,50.3915,50.44,33000.0
2014-02-13 12:00:00,51.92,52.11,51.89,52.07,25200.0,50.4012,50.5857,50.3721,50.5468,25200.0
2014-02-13 12:30:00,52.13,52.26,52.05,52.19,52800.0,50.6051,50.7313,50.5274,50.6633,52800.0
2014-02-13 13:00:00,52.18,52.47,52.18,52.47,18300.0,50.6536,50.9351,50.6536,50.9351,18300.0
2014-02-13 13:30:00,52.44,52.66,52.44,52.66,15900.0,50.906,51.1196,50.906,51.1196,15900.0
2014-02-13 14:00:00,52.66,52.75,52.48,52.49,29100.0,51.1196,51.2069,50.9448,50.9545,29100.0
2014-02-13 14:30:00,52.45,52.64,52.45,52.57,24600.0,50.9157,51.1001,50.9157,51.0322,24600.0
2014-02-13 15:00:00,52.58,52.64,52.54,52.58,65700.0,51.0419,51.1001,51.0031,51.0419,65700.0
2014-02-13 15:30:00,52.62,52.73,52.57,52.73,88800.0,51.0807,51.1875,51.0322,51.1875,88800.0
2014-02-14 09:30:00,52.58,52.96,52.4,52.87,325200.0,51.0419,51.4108,50.8672,51.3234,325200.0
2014-02-14 10:00:00,52.87,53.19,52.8,52.94,265500.0,51.3234,51.6341,51.2555,51.3914,265500.0
2014-02-14 10:30:00,52.91,53.07,52.42,52.42,69300.0,51.3622,51.5176,50.8866,50.8866,69300.0
2014-02-14 11:00:00,52.37,52.42,51.86,51.96,159000.0,50.838,50.8866,50.343,50.44,159000.0
2014-02-14 11:30:00,51.96,52.01,51.68,51.78,92400.0,50.44,50.4886,50.1682,50.2653,92400.0
2014-02-14 12:00:00,51.8,51.93,51.77,51.8,235500.0,50.2847,50.4109,50.2556,50.2847,235500.0
2014-02-14 12:30:00,51.81,51.9,51.74,51.85,182400.0,50.2944,50.3818,50.2265,50.3333,182400.0
2014-02-14 13:00:00,51.87,51.98,51.83,51.97,119100.0,50.3527,50.4595,50.3138,50.4497,119100.0
2014-02-14 13:30:00,51.97,52.08,51.94,52.02,142500.0,50.4497,50.5565,50.4206,50.4983,142500.0
2014-02-14 14:00:00,52.01,52.1,52.01,52.07,80700.0,50.4886,50.5759,50.4886,50.5468,80700.0
2014-02-14 14:30:00,52.04,52.11,52.02,52.1,105900.0,50.5177,50.5857,50.4983,50.5759,105900.0
2014-02-14 15:00:00,52.1,52.1,51.9,51.9,83400.0,50.5759,50.5759,50.3818,50.3818,83400.0
2014-02-14 15:30:00,51.93,51.99,51.77,51.82,141600.0,50.4109,50.4692,50.2556,50.3041,141600.0
2014-02-18 09:30:00,52.33,52.74,52.13,52.51,167700.0,50.7992,51.1972,50.6051,50.9739,167700.0
2014-02-18 10:00:00,52.48,52.87,52.3,52.72,155700.0,50.9448,51.3234,50.7701,51.1778,155700.0
2014-02-18 10:30:00,52.71,53.1,52.67,53.09,56100.0,51.1681,51.5467,51.1293,51.537,56100.0
2014-02-18 11:00:00,53.06,53.17,52.98,53.05,43200.0,51.5079,51.6146,51.4302,51.4982,43200.0
2014-02-18 11:30:00,53.06,53.09,52.75,52.77,27300.0,51.5079,51.537,51.2069,51.2263,27300.0
2014-02-18 12:00:00,52.75,53.02,52.75,53.0,27600.0,51.2069,51.469,51.2069,51.4496,27600.0
2014-02-18 12:30:00,53.0,53.11,52.97,53.06,50100.0,51.4496,51.5564,51.4205,51.5079,50100.0
2014-02-18 13:00:00,53.07,53.13,53.05,53.11,66600.0,51.5176,51.5758,51.4982,51.5564,66600.0
2014-02-18 13:30:00,53.09,53.13,53.04,53.13,52800.0,51.537,51.5758,51.4884,51.5758,52800.0
2014-02-18 14:00:00,53.12,53.18,53.09,53.09,45600.0,51.5661,51.6244,51.537,51.537,45600.0
2014-02-18 14:30:00,53.08,53.19,53.08,53.15,48300.0,51.5273,51.6341,51.5273,51.5952,48300.0
2014-02-18 15:00:00,53.15,53.16,53.08,53.13,47100.0,51.5952,51.6049,51.5273,51.5758,47100.0
2014-02-18 15:30:00,53.14,53.19,53.08,53.15,85500.0,51.5855,51.6341,51.5273,51.5952,85500.0
2014-02-19 09:30:00,53.32,53.32,52.58,52.9,70800.0,51.7603,51.7603,51.0419,51.3525,70800.0
2014-02-19 10:00:00,52.91,52.96,52.66,52.83,102900.0,51.3622,51.4108,51.1196,51.2846,102900.0
2014-02-19 10:30:00,52.84,53.04,52.84,52.87,75300.0,51.2943,51.4884,51.2943,51.3234,75300.0
2014-02-19 11:00:00,52.88,53.13,52.87,53.11,41100.0,51.3331,51.5758,51.3234,51.5564,41100.0
2014-02-19 11:30:00,53.13,53.36,53.08,53.08,59400.0,51.5758,51.7991,51.5273,51.5273,59400.0
2014-02-19 12:00:00,53.01,53.11,52.64,52.72,63900.0,51.4593,51.5564,51.1001,51.1778,63900.0
2014-02-19 12:30:00,52.78,52.86,52.74,52.8,26400.0,51.2361,51.3137,51.1972,51.2555,26400.0
2014-02-19 13:00:00,52.79,52.99,52.76,52.95,8100.0,51.2458,51.4399,51.2166,51.4011,8100.0
2014-02-19 13:30:00,52.94,52.98,52.9,52.9,12900.0,51.3914,51.4302,51.3525,51.3525,12900.0
2014-02-19 14:00:00,52.93,53.02,52.79,52.87,72000.0,51.3817,51.469,51.2458,51.3234,72000.0
2014-02-19 14:30:00,52.95,52.96,52.68,52.7,69300.0,51.4011,51.4108,51.139,51.1584,69300.0
2014-02-19 15:00:00,52.68,52.74,52.37,52.42,111300.0,51.139,51.1972,50.838,50.8866,111300.0
2014-02-19 15:30:00,52.34,52.41,52.2,52.32,139500.0,50.8089,50.8769,50.673,50.7895,139500.0
2014-02-20 09:30:00,52.44,52.71,52.08,52.41,228900.0,50.906,51.1681,50.5565,50.8769,228900.0
2014-02-20 10:00:00,52.38,53.06,52.37,53.02,85200.0,50.8478,51.5079,50.838,51.469,85200.0
2014-02-20 10:30:00,53.02,53.46,53.02,53.35,213600.0,51.469,51.8962,51.469,51.7894,213600.0
2014-02-20 11:00:00,53.37,53.5,53.3,53.32,87300.0,51.8088,51.935,51.7408,51.7603,87300.0
2014-02-20 11:30:00,53.38,53.45,53.25,53.39,32100.0,51.8185,51.8865,51.6923,51.8282,32100.0
2014-02-20 12:00:00,53.41,53.54,53.33,53.54,14100.0,51.8476,51.9738,51.77,51.9738,14100.0
2014-02-20 12:30:00,53.52,53.55,53.37,53.43,30900.0,51.9544,51.9835,51.8088,51.867,30900.0
2014-02-20 13:00:00,53.41,53.5,53.38,53.42,16500.0,51.8476,51.935,51.8185,51.8573,16500.0
2014-02-20 13:30:00,53.44,53.53,53.39,53.53,33000.0,51.8767,51.9641,51.8282,51.9641,33000.0
2014-02-20 14:00:00,53.52,53.74,53.49,53.66,68400.0,51.9544,52.168,51.9253,52.0903,68400.0
2014-02-20 14:30:00,53.68,53.75,53.62,53.73,24600.0,52.1097,52.1777,52.0515,52.1583,24600.0
2014-02-20 15:00:00,53.72,53.83,53.7,53.71,20400.0,52.1486,52.2553,52.1291,52.1388,20400.0
2014-02-20 15:30:00,53.78,53.78,53.65,53.68,124800.0,52.2068,52.2068,52.0806,52.1097,124800.0
2014-02-21 09:30:00,54.13,54.44,53.89,54.29,142200.0,52.5466,52.8475,52.3136,52.7019,142200.0
2014-02-21 10:00:00,54.33,54.67,54.26,54.61,213300.0,52.7407,53.0708,52.6728,53.0125,213300.0
2014-02-21 10:30:00,54.7,55.23,54.7,55.2,190500.0,53.0999,53.6144,53.0999,53.5853,190500.0
2014-02-21 11:00:00,55.21,55.32,55.13,55.17,238800.0,53.595,53.7018,53.5173,53.5561,238800.0
2014-02-21 11:30:00,55.22,55.3,55.1,55.1,342300.0,53.6047,53.6823,53.4882,53.4882,342300.0
2014-02-21 12:00:00,55.11,55.21,55.09,55.11,124200.0,53.4979,53.595,53.4785,53.4979,124200.0
2014-02-21 12:30:00,55.13,55.14,54.88,54.94,61200.0,53.5173,53.527,53.2746,53.3329,61200.0
2014-02-21 13:00:00,54.96,55.04,54.93,55.0,54900.0,53.3523,53.4299,53.3232,53.3911,54900.0
2014-02-21 13:30:00,55.01,55.01,54.87,54.89,29400.0,53.4008,53.4008,53.2649,53.2843,29400.0
2014-02-21 14:00:00,54.87,54.98,54.85,54.85,41700.0,53.2649,53.3717,53.2455,53.2455,41700.0
2014-02-21 14:30:00,54.84,54.86,54.71,54.86,144300.0,53.2358,53.2552,53.1096,53.2552,144300.0
2014-02-21 15:00:00,54.83,55.02,54.79,55.02,46200.0,53.2261,53.4105,53.1873,53.4105,46200.0
2014-02-21 15:30:00,55.01,55.07,54.73,54.8,183300.0,53.4008,53.4591,53.129,53.197,183300.0
2014-02-24 09:30:00,55.35,55.8,55.03,55.45,343800.0,53.7309,54.1677,53.4202,53.8279,343800.0
2014-02-24 10:00:00,55.46,55.5,55.28,55.47,111300.0,53.8377,53.8765,53.6629,53.8474,111300.0
2014-02-24 10:30:00,55.51,55.93,55.45,55.9,79200.0,53.8862,54.2939,53.8279,54.2648,79200.0
2014-02-24 11:00:00,55.89,55.89,55.64,55.7,31500.0,54.2551,54.2551,54.0124,54.0706,31500.0
2014-02-24 11:30:00,55.7,55.82,55.63,55.75,48300.0,54.0706,54.1871,54.0027,54.1192,48300.0
2014-02-24 12:00:00,55.77,55.89,55.72,55.8,44100.0,54.1386,54.2551,54.09,54.1677,44100.0
2014-02-24 12:30:00,55.81,55.89,55.72,55.78,66900.0,54.1774,54.2551,54.09,54.1483,66900.0
2014-02-24 13:00:00,55.77,55.9,55.73,55.9,54600.0,54.1386,54.2648,54.0998,54.2648,54600.0
2014-02-24 13:30:00,55.87,55.97,55.72,55.84,28500.0,54.2357,54.3327,54.09,54.2065,28500.0
2014-02-24 14:00:00,55.79,55.92,55.76,55.76,134100.0,54.158,54.2842,54.1289,54.1289,134100.0
2014-02-24 14:30:00,55.78,55.78,55.61,55.64,60300.0,54.1483,54.1483,53.9833,54.0124,60300.0
2014-02-24 15:00:00,55.58,55.58,55.42,55.42,42000.0,53.9541,53.9541,53.7988,53.7988,42000.0
2014-02-24 15:30:00,55.41,55.59,55.38,55.53,92400.0,53.7891,53.9639,53.76,53.9056,92400.0
2014-02-25 09:30:00,56.47,57.03,56.17,56.25,215100.0,54.8181,55.3617,54.5269,54.6045,215100.0
2014-02-25 10:00:00,56.18,56.64,56.01,56.42,131700.0,54.5366,54.9831,54.3716,54.7696,131700.0
2014-02-25 10:30:00,56.4,56.89,56.39,56.85,68100.0,54.7502,55.2258,54.7404,55.187,68100.0
2014-02-25 11:00:00,56.86,57.2,56.73,57.2,176700.0,55.1967,55.5268,55.0705,55.5268,176700.0
2014-02-25 11:30:00,57.18,57.29,57.01,57.07,106500.0,55.5073,55.6141,55.3423,55.4006,106500.0
2014-02-25 12:00:00,57.1,57.13,56.67,56.7,82200.0,55.4297,55.4588,55.0123,55.0414,82200.0
2014-02-25 12:30:00,56.65,56.86,56.61,56.81,33600.0,54.9928,55.1967,54.954,55.1482,33600.0
2014-02-25 13:00:00,56.83,56.86,56.59,56.61,57900.0,55.1676,55.1967,54.9346,54.954,57900.0
2014-02-25 13:30:00,56.62,56.76,56.62,56.68,15000.0,54.9637,55.0996,54.9637,55.022,15000.0
2014-02-25 14:00:00,56.73,56.83,56.63,56.76,60600.0,55.0705,55.1676,54.9734,55.0996,60600.0
2014-02-25 14:30:00,56.7,56.85,56.65,56.85,23700.0,55.0414,55.187,54.9928,55.187,23700.0
2014-02-25 15:00:00,56.87,56.88,56.61,56.75,39900.0,55.2064,55.2161,54.954,55.0899,39900.0
2014-02-25 15:30:00,56.71,56.91,56.65,56.83,64200.0,55.0511,55.2452,54.9928,55.1676,64200.0
2014-02-26 09:30:00,57.08,57.11,56.33,56.66,128100.0,55.4103,55.4394,54.6822,55.0026,128100.0
2014-02-26 10:00:00,56.65,56.75,56.37,56.47,35400.0,54.9928,55.0899,54.721,54.8181,35400.0
2014-02-26 10:30:00,56.49,56.86,56.47,56.72,40800.0,54.8375,55.1967,54.8181,55.0608,40800.0
2014-02-26 11:00:00,56.72,56.95,56.69,56.94,74100.0,55.0608,55.2841,55.0317,55.2744,74100.0
2014-02-26 11:30:00,56.96,57.05,56.83,56.97,27900.0,55.2938,55.3811,55.1676,55.3035,27900.0
2014-02-26 12:00:00,57.0,57.42,56.98,57.4,27900.0,55.3326,55.7403,55.3132,55.7209,27900.0
2014-02-26 12:30:00,57.43,57.51,57.17,57.17,102900.0,55.75,55.8277,55.4976,55.4976,102900.0
2014-02-26 13:00:00,57.16,57.24,57.06,57.24,46800.0,55.4879,55.5656,55.3909,55.5656,46800.0
2014-02-26 13:30:00,57.25,57.29,57.02,57.04,179400.0,55.5753,55.6141,55.352,55.3714,179400.0
2014-02-26 14:00:00,57.0,57.01,56.38,56.39,104100.0,55.3326,55.3423,54.7307,54.7404,104100.0
2014-02-26 14:30:00,56.39,56.52,56.29,56.45,256200.0,54.7404,54.8666,54.6434,54.7987,256200.0
2014-02-26 15:00:00,56.46,56.64,56.43,56.43,38400.0,54.8084,54.9831,54.7793,54.7793,38400.0
2014-02-26 15:30:00,56.46,56.7,56.43,56.67,78000.0,54.8084,55.0414,54.7793,55.0123,78000.0
2014-02-27 09:30:00,56.62,56.79,56.05,56.21,138900.0,54.9637,55.1287,54.4104,54.5657,138900.0
2014-02-27 10:00:00,56.22,56.22,55.7,55.85,134100.0,54.5754,54.5754,54.0706,54.2162,134100.0
2014-02-27 10:30:00,55.88,56.38,55.88,56.38,29700.0,54.2454,54.7307,54.2454,54.7307,29700.0
2014-02-27 11:00:00,56.38,56.75,56.33,56.73,36000.0,54.7307,55.0899,54.6822,55.0705,36000.0
2014-02-27 11:30:00,56.73,56.73,56.49,56.69,46200.0,55.0705,55.0705,54.8375,55.0317,46200.0
2014-02-27 12:00:00,56.69,56.7,56.57,56.67,16200.0,55.0317,55.0414,54.9152,55.0123,16200.0
2014-02-27 12:30:00,56.66,56.66,56.53,56.58,16200.0,55.0026,55.0026,54.8764,54.9249,16200.0
2014-02-27 13:00:00,56.58,56.95,56.48,56.95,17700.0,54.9249,55.2841,54.8278,55.2841,17700.0
2014-02-27 13:30:00,56.91,57.02,56.84,56.99,18900.0,55.2452,55.352,55.1773,55.3229,18900.0
2014-02-27 14:00:00,57.02,57.1,56.78,56.82,30900.0,55.352,55.4297,55.119,55.1579,30900.0
2014-02-27 14:30:00,56.81,56.88,56.78,56.86,12600.0,55.1482,55.2161,55.119,55.1967,12600.0
2014-02-27 15:00:00,56.87,56.92,56.79,56.88,46800.0,55.2064,55.2549,55.1287,55.2161,46800.0
2014-02-27 15:30:00,56.83,56.9,56.76,56.89,53400.0,55.1676,55.2355,55.0996,55.2258,53400.0
2014-02-28 09:30:00,57.0,57.07,56.82,57.02,71100.0,55.3326,55.4006,55.1579,55.352,71100.0
2014-02-28 10:00:00,56.97,57.11,56.7,56.73,117600.0,55.3035,55.4394,55.0414,55.0705,117600.0
2014-02-28 10:30:00,56.72,56.72,56.41,56.41,42900.0,55.0608,55.0608,54.7599,54.7599,42900.0
2014-02-28 11:00:00,56.37,56.61,56.24,56.24,115800.0,54.721,54.954,54.5948,54.5948,115800.0
2014-02-28 11:30:00,56.23,56.3,56.08,56.11,73200.0,54.5851,54.6531,54.4395,54.4686,73200.0
2014-02-28 12:00:00,56.1,56.13,56.01,56.08,30000.0,54.4589,54.4881,54.3716,54.4395,30000.0
2014-02-28 12:30:00,56.05,56.11,55.97,56.05,41100.0,54.4104,54.4686,54.3327,54.4104,41100.0
2014-02-28 13:00:00,56.06,56.09,55.97,56.0,63900.0,54.4201,54.4492,54.3327,54.3619,63900.0
2014-02-28 13:30:00,56.0,56.02,55.56,55.56,60300.0,54.3619,54.3813,53.9347,53.9347,60300.0
2014-02-28 14:00:00,55.52,55.52,54.76,54.93,410700.0,53.8959,53.8959,53.1581,53.3232,410700.0
2014-02-28 14:30:00,54.91,54.98,53.75,53.93,834600.0,53.3037,53.3717,52.1777,52.3524,834600.0
2014-02-28 15:00:00,54.0,54.38,53.56,54.32,297000.0,52.4204,52.7892,51.9932,52.731,297000.0
2014-02-28 15:30:00,54.36,54.67,54.31,54.56,473400.0,52.7698,53.0708,52.7213,52.964,473400.0
2014-03-03 09:30:00,53.7,54.38,53.16,54.37,267900.0,52.1291,52.7892,51.6049,52.7795,267900.0
2014-03-03 10:00:00,54.39,54.55,53.66,54.04,259200.0,52.799,52.9543,52.0903,52.4592,259200.0
2014-03-03 10:30:00,54.07,54.25,53.86,54.25,93900.0,52.4883,52.6631,52.2845,52.6631,93900.0
2014-03-03 11:00:00,54.26,54.26,54.0,54.0,43800.0,52.6728,52.6728,52.4204,52.4204,43800.0
2014-03-03 11:30:00,54.02,54.02,53.73,53.75,105600.0,52.4398,52.4398,52.1583,52.1777,105600.0
2014-03-03 12:00:00,53.72,53.73,53.33,53.54,163800.0,52.1486,52.1583,51.77,51.9738,163800.0
2014-03-03 12:30:00,53.53,53.86,53.52,53.82,45000.0,51.9641,52.2845,51.9544,52.2456,45000.0
2014-03-03 13:00:00,53.83,54.11,53.83,54.11,146700.0,52.2553,52.5271,52.2553,52.5271,146700.0
2014-03-03 13:30:00,54.03,54.06,53.9,54.05,63000.0,52.4495,52.4786,52.3233,52.4689,63000.0
2014-03-03 14:00:00,54.06,54.42,54.02,54.31,246300.0,52.4786,52.8281,52.4398,52.7213,246300.0
2014-03-03 14:30:00,54.23,54.59,54.14,54.49,51300.0,52.6436,52.9931,52.5563,52.896,51300.0
2014-03-03 15:00:00,54.46,54.53,54.18,54.21,63300.0,52.8669,52.9349,52.5951,52.6242,63300.0
2014-03-03 15:30:00,54.27,54.39,54.24,54.38,173400.0,52.6825,52.799,52.6533,52.7892,173400.0
2014-03-04 09:30:00,55.45,55.92,55.45,55.7,319200.0,53.8279,54.2842,53.8279,54.0706,319200.0
2014-03-04 10:00:00,55.81,55.85,55.52,55.71,96300.0,54.1774,54.2162,53.8959,54.0803,96300.0
2014-03-04 10:30:00,55.77,55.94,55.61,55.88,96600.0,54.1386,54.3036,53.9833,54.2454,96600.0
2014-03-04 11:00:00,55.89,55.91,55.73,55.76,65400.0,54.2551,54.2745,54.0998,54.1289,65400.0
2014-03-04 11:30:00,55.74,55.8,55.59,55.78,84300.0,54.1095,54.1677,53.9639,54.1483,84300.0
2014-03-04 12:00:00,55.81,56.13,55.75,56.1,31200.0,54.1774,54.4881,54.1192,54.4589,31200.0
2014-03-04 12:30:00,56.11,56.15,56.03,56.13,93900.0,54.4686,54.5075,54.391,54.4881,93900.0
2014-03-04 13:00:00,56.14,56.17,56.01,56.14,34500.0,54.4978,54.5269,54.3716,54.4978,34500.0
2014-03-04 13:30:00,56.12,56.14,55.9,55.92,62400.0,54.4783,54.4978,54.2648,54.2842,62400.0
2014-03-04 14:00:00,55.91,55.94,55.78,55.87,31500.0,54.2745,54.3036,54.1483,54.2357,31500.0
2014-03-04 14:30:00,55.91,55.99,55.77,55.96,26400.0,54.2745,54.3522,54.1386,54.323,26400.0
2014-03-04 15:00:00,55.98,56.04,55.89,56.02,58200.0,54.3424,54.4007,54.2551,54.3813,58200.0
2014-03-04 15:30:00,55.99,56.0,55.75,55.77,138300.0,54.3522,54.3619,54.1192,54.1386,138300.0
2014-03-05 09:30:00,55.81,56.02,55.42,55.43,82800.0,54.1774,54.3813,53.7988,53.8085,82800.0
2014-03-05 10:00:00,55.6,55.66,55.39,55.65,96000.0,53.9736,54.0318,53.7697,54.0221,96000.0
2014-03-05 10:30:00,55.67,55.78,55.6,55.74,48600.0,54.0415,54.1483,53.9736,54.1095,48600.0
2014-03-05 11:00:00,55.77,55.85,55.61,55.61,90900.0,54.1386,54.2162,53.9833,53.9833,90900.0
2014-03-05 11:30:00,55.63,55.68,55.59,55.59,19800.0,54.0027,54.0512,53.9639,53.9639,19800.0
2014-03-05 12:00:00,55.59,55.74,55.55,55.71,16200.0,53.9639,54.1095,53.925,54.0803,16200.0
2014-03-05 12:30:00,55.74,55.79,55.66,55.76,24000.0,54.1095,54.158,54.0318,54.1289,24000.0
2014-03-05 13:00:00,55.75,55.81,55.7,55.74,18300.0,54.1192,54.1774,54.0706,54.1095,18300.0
2014-03-05 13:30:00,55.74,55.75,55.64,55.65,47400.0,54.1095,54.1192,54.0124,54.0221,47400.0
2014-03-05 14:00:00,55.64,55.76,55.61,55.7,40200.0,54.0124,54.1289,53.9833,54.0706,40200.0
2014-03-05 14:30:00,55.67,55.76,55.66,55.67,21600.0,54.0415,54.1289,54.0318,54.0415,21600.0
2014-03-05 15:00:00,55.71,55.73,55.62,55.65,35700.0,54.0803,54.0998,53.993,54.0221,35700.0
2014-03-05 15:30:00,55.65,55.7,55.59,55.68,241500.0,54.0221,54.0706,53.9639,54.0512,241500.0
2014-03-06 09:30:00,56.14,56.14,55.79,55.85,98100.0,54.4978,54.4978,54.158,54.2162,98100.0
2014-03-06 10:00:00,55.83,55.83,55.27,55.41,55200.0,54.1968,54.1968,53.6532,53.7891,55200.0
2014-03-06 10:30:00,55.45,55.46,55.23,55.27,35100.0,53.8279,53.8377,53.6144,53.6532,35100.0
2014-03-06 11:00:00,55.33,55.37,55.15,55.18,30000.0,53.7115,53.7503,53.5367,53.5658,30000.0
2014-03-06 11:30:00,55.24,55.35,55.22,55.35,33900.0,53.6241,53.7309,53.6047,53.7309,33900.0
2014-03-06 12:00:00,55.37,55.38,55.29,55.34,14700.0,53.7503,53.76,53.6726,53.7212,14700.0
2014-03-06 12:30:00,55.32,55.36,55.05,55.07,48300.0,53.7018,53.7406,53.4396,53.4591,48300.0
2014-03-06 13:00:00,55.07,55.13,54.55,54.55,83400.0,53.4591,53.5173,52.9543,52.9543,83400.0
2014-03-06 13:30:00,54.48,54.53,53.84,53.84,205500.0,52.8863,52.9349,52.265,52.265,205500.0
2014-03-06 14:00:00,53.8,54.2,53.73,54.07,218700.0,52.2262,52.6145,52.1583,52.4883,218700.0
2014-03-06 14:30:00,54.05,54.29,54.01,54.26,75300.0,52.4689,52.7019,52.4301,52.6728,75300.0
2014-03-06 15:00:00,54.34,54.34,53.8,53.93,268200.0,52.7504,52.7504,52.2262,52.3524,268200.0
2014-03-06 15:30:00,53.92,54.06,53.74,53.81,372900.0,52.3427,52.4786,52.168,52.2359,372900.0
2014-03-07 09:30:00,54.39,54.41,52.36,52.47,630000.0,52.799,52.8184,50.8283,50.9351,630000.0
2014-03-07 10:00:00,52.47,53.01,52.37,53.01,330600.0,50.9351,51.4593,50.838,51.4593,330600.0
2014-03-07 10:30:00,53.0,53.19,52.96,53.15,206700.0,51.4496,51.6341,51.4108,51.5952,206700.0
2014-03-07 11:00:00,53.15,53.34,52.84,53.34,198600.0,51.5952,51.7797,51.2943,51.7797,198600.0
2014-03-07 11:30:00,53.38,53.67,53.32,53.6,421200.0,51.8185,52.1,51.7603,52.0321,421200.0
2014-03-07 12:00:00,53.57,53.63,53.45,53.58,158700.0,52.0029,52.0612,51.8865,52.0126,158700.0
2014-03-07 12:30:00,53.61,53.73,53.5,53.54,210000.0,52.0418,52.1583,51.935,51.9738,210000.0
2014-03-07 13:00:00,53.5,53.5,53.14,53.3,273600.0,51.935,51.935,51.5855,51.7408,273600.0
2014-03-07 13:30:00,53.3,53.35,53.12,53.32,66900.0,51.7408,51.7894,51.5661,51.7603,66900.0
2014-03-07 14:00:00,53.31,53.43,53.02,53.14,35700.0,51.7505,51.867,51.469,51.5855,35700.0
2014-03-07 14:30:00,53.1,53.31,53.05,53.3,57300.0,51.5467,51.7505,51.4982,51.7408,57300.0
2014-03-07 15:00:00,53.29,53.62,53.25,53.54,282300.0,51.7311,52.0515,51.6923,51.9738,282300.0
2014-03-07 15:30:00,53.56,53.62,53.43,53.62,402000.0,51.9932,52.0515,51.867,52.0515,402000.0
2014-03-10 09:30:00,53.62,53.69,53.24,53.65,236100.0,52.0515,52.1194,51.6826,52.0806,236100.0
2014-03-10 10:00:00,53.67,53.67,53.14,53.21,108300.0,52.1,52.1,51.5855,51.6535,108300.0
2014-03-10 10:30:00,53.21,53.22,52.57,52.81,229200.0,51.6535,51.6632,51.0322,51.2652,229200.0
2014-03-10 11:00:00,52.83,53.59,52.71,53.52,252300.0,51.2846,52.0224,51.1681,51.9544,252300.0
2014-03-10 11:30:00,53.52,53.56,53.19,53.2,116100.0,51.9544,51.9932,51.6341,51.6438,116100.0
2014-03-10 12:00:00,53.22,53.27,53.09,53.09,30000.0,51.6632,51.7117,51.537,51.537,30000.0
2014-03-10 12:30:00,53.14,53.22,53.03,53.22,49200.0,51.5855,51.6632,51.4787,51.6632,49200.0
2014-03-10 13:00:00,53.22,53.27,53.15,53.18,15900.0,51.6632,51.7117,51.5952,51.6244,15900.0
2014-03-10 13:30:00,53.16,53.21,53.06,53.16,30000.0,51.6049,51.6535,51.5079,51.6049,30000.0
2014-03-10 14:00:00,53.14,53.39,53.11,53.39,61800.0,51.5855,51.8282,51.5564,51.8282,61800.0
2014-03-10 14:30:00,53.35,53.57,53.31,53.55,36300.0,51.7894,52.0029,51.7505,51.9835,36300.0
2014-03-10 15:00:00,53.52,53.55,53.25,53.42,68400.0,51.9544,51.9835,51.6923,51.8573,68400.0
2014-03-10 15:30:00,53.42,53.89,53.42,53.82,169800.0,51.8573,52.3136,51.8573,52.2456,169800.0
2014-03-11 09:30:00,53.9,54.18,53.49,54.17,102900.0,52.3233,52.5951,51.9253,52.5854,102900.0
2014-03-11 10:00:00,54.19,54.66,53.98,54.66,86400.0,52.6048,53.0611,52.4009,53.0611,86400.0
2014-03-11 10:30:00,54.73,54.79,54.56,54.56,93600.0,53.129,53.1873,52.964,52.964,93600.0
2014-03-11 11:00:00,54.57,54.62,54.46,54.59,92100.0,52.9737,53.0222,52.8669,52.9931,92100.0
2014-03-11 11:30:00,54.57,54.57,54.28,54.4,168900.0,52.9737,52.9737,52.6922,52.8087,168900.0
2014-03-11 12:00:00,54.4,54.4,53.98,54.15,49500.0,52.8087,52.8087,52.4009,52.566,49500.0
2014-03-11 12:30:00,54.17,54.37,54.13,54.13,34800.0,52.5854,52.7795,52.5466,52.5466,34800.0
2014-03-11 13:00:00,54.1,54.16,53.82,53.87,47700.0,52.5174,52.5757,52.2456,52.2942,47700.0
2014-03-11 13:30:00,53.83,54.02,53.81,53.96,35700.0,52.2553,52.4398,52.2359,52.3815,35700.0
2014-03-11 14:00:00,53.96,53.97,53.28,53.41,43200.0,52.3815,52.3912,51.7214,51.8476,43200.0
2014-03-11 14:30:00,53.38,53.39,53.09,53.25,96900.0,51.8185,51.8282,51.537,51.6923,96900.0
2014-03-11 15:00:00,53.18,53.25,53.02,53.19,127200.0,51.6244,51.6923,51.469,51.6341,127200.0
2014-03-11 15:30:00,53.19,53.3,53.15,53.27,171300.0,51.6341,51.7408,51.5952,51.7117,171300.0
2014-03-12 09:30:00,52.56,52.91,52.3,52.87,198300.0,51.0225,51.3622,50.7701,51.3234,198300.0
2014-03-12 10:00:00,52.83,53.47,52.8,53.47,197100.0,51.2846,51.9059,51.2555,51.9059,197100.0
2014-03-12 10:30:00,53.41,53.51,53.08,53.44,41400.0,51.8476,51.9447,51.5273,51.8767,41400.0
2014-03-12 11:00:00,53.45,53.77,53.38,53.71,73500.0,51.8865,52.1971,51.8185,52.1388,73500.0
2014-03-12 11:30:00,53.72,53.72,53.45,53.6,28200.0,52.1486,52.1486,51.8865,52.0321,28200.0
2014-03-12 12:00:00,53.4,53.48,53.36,53.37,23400.0,51.8379,51.9156,51.7991,51.8088,23400.0
2014-03-12 12:30:00,53.35,53.4,53.22,53.29,33600.0,51.7894,51.8379,51.6632,51.7311,33600.0
2014-03-12 13:00:00,53.3,53.31,53.1,53.24,28200.0,51.7408,51.7505,51.5467,51.6826,28200.0
2014-03-12 13:30:00,53.34,53.38,53.3,53.38,23700.0,51.7797,51.8185,51.7408,51.8185,23700.0
2014-03-12 14:00:00,53.39,53.53,53.32,53.48,31500.0,51.8282,51.9641,51.7603,51.9156,31500.0
2014-03-12 14:30:00,53.46,53.51,53.4,53.4,37500.0,51.8962,51.9447,51.8379,51.8379,37500.0
2014-03-12 15:00:00,53.4,53.44,53.27,53.3,53400.0,51.8379,51.8767,51.7117,51.7408,53400.0
2014-03-12 15:30:00,53.29,53.62,53.29,53.58,261900.0,51.7311,52.0515,51.7311,52.0126,261900.0
2014-03-13 09:30:00,53.9,54.2,53.44,53.8,106800.0,52.3233,52.6145,51.8767,52.2262,106800.0
2014-03-13 10:00:00,53.86,53.97,53.65,53.86,50700.0,52.2845,52.3912,52.0806,52.2845,50700.0
2014-03-13 10:30:00,53.86,53.89,53.4,53.6,117600.0,52.2845,52.3136,51.8379,52.0321,117600.0
2014-03-13 11:00:00,53.59,53.82,53.51,53.51,75000.0,52.0224,52.2456,51.9447,51.9447,75000.0
2014-03-13 11:30:00,53.51,53.75,53.44,53.53,176100.0,51.9447,52.1777,51.8767,51.9641,176100.0
2014-03-13 12:00:00,53.51,53.55,53.02,53.05,55500.0,51.9447,51.9835,51.469,51.4982,55500.0
2014-03-13 12:30:00,53.01,53.05,52.75,52.76,69000.0,51.4593,51.4982,51.2069,51.2166,69000.0
2014-03-13 13:00:00,52.73,52.77,52.14,52.77,88500.0,51.1875,51.2263,50.6148,51.2263,88500.0
2014-03-13 13:30:00,52.75,52.83,52.42,52.46,70200.0,51.2069,51.2846,50.8866,50.9254,70200.0
2014-03-13 14:00:00,52.44,52.58,52.21,52.43,59100.0,50.906,51.0419,50.6827,50.8963,59100.0
2014-03-13 14:30:00,52.42,52.61,52.26,52.33,108000.0,50.8866,51.071,50.7313,50.7992,108000.0
2014-03-13 15:00:00,52.37,52.38,51.97,52.38,216000.0,50.838,50.8478,50.4497,50.8478,216000.0
2014-03-13 15:30:00,52.41,52.79,52.36,52.54,365700.0,50.8769,51.2458,50.8283,51.0031,365700.0
2014-03-14 09:30:00,52.54,52.81,51.92,51.92,255300.0,51.0031,51.2652,50.4012,50.4012,255300.0
2014-03-14 10:00:00,51.92,53.11,51.92,53.05,283800.0,50.4012,51.5564,50.4012,51.4982,283800.0
2014-03-14 10:30:00,53.06,53.06,52.53,52.53,246000.0,51.5079,51.5079,50.9934,50.9934,246000.0
2014-03-14 11:00:00,52.55,52.78,52.39,52.72,298500.0,51.0128,51.2361,50.8575,51.1778,298500.0
2014-03-14 11:30:00,52.72,53.17,52.72,53.12,649800.0,51.1778,51.6146,51.1778,51.5661,649800.0
2014-03-14 12:00:00,53.12,53.18,52.89,53.07,94500.0,51.5661,51.6244,51.3428,51.5176,94500.0
2014-03-14 12:30:00,53.06,53.13,52.86,52.97,397200.0,51.5079,51.5758,51.3137,51.4205,397200.0
2014-03-14 13:00:00,53.03,53.09,52.89,52.96,123000.0,51.4787,51.537,51.3428,51.4108,123000.0
2014-03-14 13:30:00,52.95,53.01,52.75,52.94,102900.0,51.4011,51.4593,51.2069,51.3914,102900.0
2014-03-14 14:00:00,52.94,53.03,52.83,52.99,98100.0,51.3914,51.4787,51.2846,51.4399,98100.0
2014-03-14 14:30:00,52.99,53.05,52.75,52.75,83700.0,51.4399,51.4982,51.2069,51.2069,83700.0
2014-03-14 15:00:00,52.77,52.94,52.72,52.82,54300.0,51.2263,51.3914,51.1778,51.2749,54300.0
2014-03-14 15:30:00,52.84,52.95,52.72,52.74,87900.0,51.2943,51.4011,51.1778,51.1972,87900.0
2014-03-17 09:30:00,53.38,53.44,53.08,53.3,108900.0,51.8185,51.8767,51.5273,51.7408,108900.0
2014-03-17 10:00:00,53.3,53.67,53.2,53.26,78900.0,51.7408,52.1,51.6438,51.702,78900.0
2014-03-17 10:30:00,53.26,53.31,52.71,52.99,84600.0,51.702,51.7505,51.1681,51.4399,84600.0
2014-03-17 11:00:00,53.01,53.12,52.38,52.44,33600.0,51.4593,51.5661,50.8478,50.906,33600.0
2014-03-17 11:30:00,52.48,52.81,52.46,52.81,37200.0,50.9448,51.2652,50.9254,51.2652,37200.0
2014-03-17 12:00:00,52.83,53.05,52.77,52.87,52500.0,51.2846,51.4982,51.2263,51.3234,52500.0
2014-03-17 12:30:00,52.87,52.97,52.8,52.92,28800.0,51.3234,51.4205,51.2555,51.372,28800.0
2014-03-17 13:00:00,52.96,53.06,52.74,52.77,86700.0,51.4108,51.5079,51.1972,51.2263,86700.0
2014-03-17 13:30:00,52.76,52.82,52.65,52.73,30000.0,51.2166,51.2749,51.1099,51.1875,30000.0
2014-03-17 14:00:00,52.71,52.74,52.51,52.63,24000.0,51.1681,51.1972,50.9739,51.0904,24000.0
2014-03-17 14:30:00,52.59,52.59,52.33,52.43,28800.0,51.0516,51.0516,50.7992,50.8963,28800.0
2014-03-17 15:00:00,52.42,52.49,52.27,52.28,25500.0,50.8866,50.9545,50.741,50.7507,25500.0
2014-03-17 15:30:00,52.32,52.43,52.22,52.42,122400.0,50.7895,50.8963,50.6924,50.8866,122400.0
2014-03-18 09:30:00,52.72,53.06,52.48,52.99,109500.0,51.1778,51.5079,50.9448,51.4399,109500.0
2014-03-18 10:00:00,52.99,53.48,52.94,53.48,88200.0,51.4399,51.9156,51.3914,51.9156,88200.0
2014-03-18 10:30:00,53.48,53.69,53.47,53.67,147600.0,51.9156,52.1194,51.9059,52.1,147600.0
2014-03-18 11:00:00,53.64,53.85,53.6,53.82,56400.0,52.0709,52.2748,52.0321,52.2456,56400.0
2014-03-18 11:30:00,53.79,54.01,53.77,54.0,131700.0,52.2165,52.4301,52.1971,52.4204,131700.0
2014-03-18 12:00:00,53.99,54.03,53.84,53.84,55200.0,52.4107,52.4495,52.265,52.265,55200.0
2014-03-18 12:30:00,53.84,53.92,53.79,53.84,31800.0,52.265,52.3427,52.2165,52.265,31800.0
2014-03-18 13:00:00,53.84,53.84,53.65,53.81,29100.0,52.265,52.265,52.0806,52.2359,29100.0
2014-03-18 13:30:00,53.81,54.07,53.81,54.07,42300.0,52.2359,52.4883,52.2359,52.4883,42300.0
2014-03-18 14:00:00,54.05,54.23,54.05,54.21,52500.0,52.4689,52.6436,52.4689,52.6242,52500.0
2014-03-18 14:30:00,54.21,54.31,54.2,54.22,52800.0,52.6242,52.7213,52.6145,52.6339,52800.0
2014-03-18 15:00:00,54.24,54.33,54.2,54.2,105300.0,52.6533,52.7407,52.6145,52.6145,105300.0
2014-03-18 15:30:00,54.19,54.28,54.16,54.28,121800.0,52.6048,52.6922,52.5757,52.6922,121800.0
2014-03-19 09:30:00,54.52,54.68,54.22,54.67,172500.0,52.9252,53.0805,52.6339,53.0708,172500.0
2014-03-19 10:00:00,54.63,54.75,54.08,54.39,148800.0,53.0319,53.1484,52.498,52.799,148800.0
2014-03-19 10:30:00,54.29,54.33,53.91,54.3,109200.0,52.7019,52.7407,52.333,52.7116,109200.0
2014-03-19 11:00:00,54.31,54.54,54.31,54.38,27300.0,52.7213,52.9446,52.7213,52.7892,27300.0
2014-03-19 11:30:00,54.31,54.4,54.19,54.36,18600.0,52.7213,52.8087,52.6048,52.7698,18600.0
2014-03-19 12:00:00,54.4,54.67,54.4,54.58,44100.0,52.8087,53.0708,52.8087,52.9834,44100.0
2014-03-19 12:30:00,54.57,54.65,54.45,54.65,10500.0,52.9737,53.0513,52.8572,53.0513,10500.0
2014-03-19 13:00:00,54.6,54.62,54.5,54.53,15600.0,53.0028,53.0222,52.9057,52.9349,15600.0
2014-03-19 13:30:00,54.48,54.53,54.39,54.51,37500.0,52.8863,52.9349,52.799,52.9154,37500.0
2014-03-19 14:00:00,54.47,54.51,54.21,54.38,47700.0,52.8766,52.9154,52.6242,52.7892,47700.0
2014-03-19 14:30:00,54.37,54.45,54.14,54.25,62400.0,52.7795,52.8572,52.5563,52.6631,62400.0
2014-03-19 15:00:00,54.26,54.29,53.6,53.83,108600.0,52.6728,52.7019,52.0321,52.2553,108600.0
2014-03-19 15:30:00,53.85,54.16,53.78,54.05,142200.0,52.2748,52.5757,52.2068,52.4689,142200.0
2014-03-20 09:30:00,53.8,54.06,53.31,53.58,234600.0,52.2262,52.4786,51.7505,52.0126,234600.0
2014-03-20 10:00:00,53.61,54.18,53.56,53.96,90300.0,52.0418,52.5951,51.9932,52.3815,90300.0
2014-03-20 10:30:00,54.0,54.15,53.85,53.88,50100.0,52.4204,52.566,52.2748,52.3039,50100.0
2014-03-20 11:00:00,53.87,53.87,53.52,53.61,130200.0,52.2942,52.2942,51.9544,52.0418,130200.0
2014-03-20 11:30:00,53.6,53.7,53.5,53.7,83400.0,52.0321,52.1291,51.935,52.1291,83400.0
2014-03-20 12:00:00,53.7,53.86,53.62,53.83,69000.0,52.1291,52.2845,52.0515,52.2553,69000.0
2014-03-20 12:30:00,53.78,53.78,53.67,53.71,35400.0,52.2068,52.2068,52.1,52.1388,35400.0
2014-03-20 13:00:00,53.7,53.78,53.54,53.54,43500.0,52.1291,52.2068,51.9738,51.9738,43500.0
2014-03-20 13:30:00,53.54,53.65,53.52,53.56,22200.0,51.9738,52.0806,51.9544,51.9932,22200.0
2014-03-20 14:00:00,53.55,53.58,53.47,53.47,23700.0,51.9835,52.0126,51.9059,51.9059,23700.0
2014-03-20 14:30:00,53.48,53.5,53.3,53.3,142500.0,51.9156,51.935,51.7408,51.7408,142500.0
2014-03-20 15:00:00,53.3,53.35,53.21,53.23,43200.0,51.7408,51.7894,51.6535,51.6729,43200.0
2014-03-20 15:30:00,53.23,53.42,53.23,53.37,99900.0,51.6729,51.8573,51.6729,51.8088,99900.0
2014-03-21 09:30:00,53.66,53.83,52.24,52.24,320400.0,52.2036,52.369,50.8221,50.8221,320400.0
2014-03-21 10:00:00,52.25,52.37,51.04,51.04,1057200.0,50.8318,50.9486,49.6547,49.6547,1057200.0
2014-03-21 10:30:00,51.05,51.84,50.8,51.74,354000.0,49.6644,50.433,49.4212,50.3357,354000.0
2014-03-21 11:00:00,51.73,52.03,51.53,52.0,154500.0,50.326,50.6178,50.1314,50.5886,154500.0
2014-03-21 11:30:00,52.04,52.32,51.88,52.02,225600.0,50.6275,50.8999,50.4719,50.6081,225600.0
2014-03-21 12:00:00,52.02,52.11,51.89,51.91,78900.0,50.6081,50.6956,50.4816,50.5011,78900.0
2014-03-21 12:30:00,51.93,51.93,51.62,51.63,85200.0,50.5205,50.5205,50.2189,50.2287,85200.0
2014-03-21 13:00:00,51.62,51.62,51.3,51.31,83700.0,50.2189,50.2189,49.9076,49.9174,83700.0
2014-03-21 13:30:00,51.31,51.31,51.1,51.21,162000.0,49.9174,49.9174,49.7131,49.8201,162000.0
2014-03-21 14:00:00,51.22,51.37,50.97,50.99,214500.0,49.8298,49.9757,49.5866,49.606,214500.0
2014-03-21 14:30:00,50.96,51.22,50.91,50.97,107700.0,49.5769,49.8298,49.5282,49.5866,107700.0
2014-03-21 15:00:00,50.96,51.08,50.85,51.08,386700.0,49.5769,49.6936,49.4698,49.6936,386700.0
2014-03-21 15:30:00,51.08,51.13,50.8,51.03,877200.0,49.6936,49.7422,49.4212,49.645,877200.0
2014-03-24 09:30:00,51.06,51.3,49.42,49.89,751500.0,49.6741,49.9076,48.0787,48.5359,751500.0
2014-03-24 10:00:00,49.89,49.89,49.15,49.24,414900.0,48.5359,48.5359,47.816,47.9035,414900.0
2014-03-24 10:30:00,49.26,49.26,48.42,48.45,405600.0,47.923,47.923,47.1058,47.135,405600.0
2014-03-24 11:00:00,48.43,48.67,47.54,48.67,571200.0,47.1155,47.349,46.2497,47.349,571200.0
2014-03-24 11:30:00,48.64,49.05,48.53,48.76,307500.0,47.3198,47.7187,47.2128,47.4366,307500.0
2014-03-24 12:00:00,48.79,49.32,48.76,48.87,228600.0,47.4658,47.9814,47.4366,47.5436,228600.0
2014-03-24 12:30:00,48.84,48.91,48.61,48.68,161100.0,47.5144,47.5825,47.2906,47.3587,161100.0
2014-03-24 13:00:00,48.73,48.84,48.57,48.76,198000.0,47.4074,47.5144,47.2517,47.4366,198000.0
2014-03-24 13:30:00,48.76,48.99,48.76,48.95,286200.0,47.4366,47.6603,47.4366,47.6214,286200.0
2014-03-24 14:00:00,48.95,49.07,48.75,49.07,219900.0,47.6214,47.7382,47.4268,47.7382,219900.0
2014-03-24 14:30:00,49.03,49.28,48.95,48.97,226500.0,47.6992,47.9425,47.6214,47.6409,226500.0
2014-03-24 15:00:00,48.96,49.13,48.87,49.13,172500.0,47.6311,47.7965,47.5436,47.7965,172500.0
2014-03-24 15:30:00,49.13,49.25,48.97,48.99,275700.0,47.7965,47.9133,47.6409,47.6603,275700.0
2014-03-25 09:30:00,49.4,50.0,49.27,49.63,258000.0,48.0592,48.6429,47.9327,48.283,258000.0
2014-03-25 10:00:00,49.65,50.23,49.28,49.47,319200.0,48.3024,48.8667,47.9425,48.1273,319200.0
2014-03-25 10:30:00,49.43,49.46,48.45,48.53,482400.0,48.0884,48.1176,47.135,47.2128,482400.0
2014-03-25 11:00:00,48.5,48.8,48.3,48.5,602100.0,47.1836,47.4755,46.9891,47.1836,602100.0
2014-03-25 11:30:00,48.5,48.54,47.69,47.89,239700.0,47.1836,47.2225,46.3956,46.5902,239700.0
2014-03-25 12:00:00,47.91,48.13,47.76,47.99,161400.0,46.6096,46.8237,46.4637,46.6875,161400.0
2014-03-25 12:30:00,48.01,48.84,48.0,48.77,355200.0,46.7069,47.5144,46.6972,47.4463,355200.0
2014-03-25 13:00:00,48.78,49.21,48.62,49.18,156000.0,47.456,47.8744,47.3004,47.8452,156000.0
2014-03-25 13:30:00,49.21,49.21,48.69,48.72,93300.0,47.8744,47.8744,47.3685,47.3977,93300.0
2014-03-25 14:00:00,48.84,49.07,48.71,48.71,74100.0,47.5144,47.7382,47.3879,47.3879,74100.0
2014-03-25 14:30:00,48.74,48.76,48.46,48.64,69000.0,47.4171,47.4366,47.1447,47.3198,69000.0
2014-03-25 15:00:00,48.6,48.79,48.52,48.65,133200.0,47.2809,47.4658,47.2031,47.3296,133200.0
2014-03-25 15:30:00,48.64,48.88,48.63,48.75,362100.0,47.3198,47.5533,47.3101,47.4268,362100.0
2014-03-26 09:30:00,48.83,49.17,48.57,48.98,204300.0,47.5047,47.8354,47.2517,47.6506,204300.0
2014-03-26 10:00:00,48.95,49.46,48.81,49.1,175500.0,47.6214,48.1176,47.4852,47.7673,175500.0
2014-03-26 10:30:00,49.09,49.3,48.66,48.69,97200.0,47.7576,47.9619,47.3393,47.3685,97200.0
2014-03-26 11:00:00,48.66,48.85,48.24,48.7,238800.0,47.3393,47.5241,46.9307,47.3782,238800.0
2014-03-26 11:30:00,48.7,48.7,48.15,48.48,294600.0,47.3782,47.3782,46.8431,47.1642,294600.0
2014-03-26 12:00:00,48.51,48.52,48.21,48.34,166200.0,47.1934,47.2031,46.9015,47.028,166200.0
2014-03-26 12:30:00,48.34,48.53,48.27,48.36,189300.0,47.028,47.2128,46.9599,47.0474,189300.0
2014-03-26 13:00:00,48.36,48.36,47.67,47.68,185400.0,47.0474,47.0474,46.3762,46.3859,185400.0
2014-03-26 13:30:00,47.68,47.7,47.14,47.57,410400.0,46.3859,46.4053,45.8605,46.2789,410400.0
2014-03-26 14:00:00,47.54,47.55,47.21,47.51,129600.0,46.2497,46.2594,45.9286,46.2205,129600.0
2014-03-26 14:30:00,47.46,47.91,47.28,47.78,256500.0,46.1719,46.6096,45.9967,46.4832,256500.0
2014-03-26 15:00:00,47.82,47.95,47.45,47.46,249000.0,46.5221,46.6486,46.1621,46.1719,249000.0
2014-03-26 15:30:00,47.44,47.57,47.18,47.18,413700.0,46.1524,46.2789,45.8995,45.8995,413700.0
2014-03-27 09:30:00,47.15,47.28,45.74,47.28,505200.0,45.8703,45.9967,44.4985,45.9967,505200.0
2014-03-27 10:00:00,47.27,47.96,47.08,47.64,525600.0,45.987,46.6583,45.8022,46.347,525600.0
2014-03-27 10:30:00,47.64,47.7,47.01,47.34,264600.0,46.347,46.4053,45.7341,46.0551,264600.0
2014-03-27 11:00:00,47.32,47.42,46.94,47.07,199800.0,46.0357,46.1329,45.666,45.7924,199800.0
2014-03-27 11:30:00,47.05,47.15,46.7,47.1,175500.0,45.773,45.8703,45.4325,45.8216,175500.0
2014-03-27 12:00:00,47.09,47.24,46.6,47.14,291300.0,45.8119,45.9578,45.3352,45.8605,291300.0
2014-03-27 12:30:00,47.18,47.25,46.93,47.12,146700.0,45.8995,45.9676,45.6562,45.8411,146700.0
2014-03-27 13:00:00,47.1,47.43,47.03,47.03,102300.0,45.8216,46.1427,45.7535,45.7535,102300.0
2014-03-27 13:30:00,47.06,47.22,46.94,47.15,106500.0,45.7827,45.9384,45.666,45.8703,106500.0
2014-03-27 14:00:00,47.14,47.41,46.82,47.37,143100.0,45.8605,46.1232,45.5492,46.0843,143100.0
2014-03-27 14:30:00,47.36,47.36,47.03,47.16,92700.0,46.0746,46.0746,45.7535,45.88,92700.0
2014-03-27 15:00:00,47.16,47.32,46.98,47.3,123300.0,45.88,46.0357,45.7049,46.0162,123300.0
2014-03-27 15:30:00,47.31,47.72,47.31,47.71,538200.0,46.0259,46.4248,46.0259,46.4151,538200.0
2014-03-28 09:30:00,47.86,48.03,47.52,47.76,193200.0,46.561,46.7264,46.2302,46.4637,193200.0
2014-03-28 10:00:00,47.83,48.05,47.56,47.6,121800.0,46.5318,46.7458,46.2691,46.3081,121800.0
2014-03-28 10:30:00,47.57,47.79,47.39,47.6,198900.0,46.2789,46.4929,46.1038,46.3081,198900.0
2014-03-28 11:00:00,47.55,47.68,47.44,47.44,53700.0,46.2594,46.3859,46.1524,46.1524,53700.0
2014-03-28 11:30:00,47.44,47.46,46.96,47.08,294300.0,46.1524,46.1719,45.6854,45.8022,294300.0
2014-03-28 12:00:00,47.07,47.14,46.69,46.69,99600.0,45.7924,45.8605,45.4228,45.4228,99600.0
2014-03-28 12:30:00,46.7,46.94,46.63,46.66,175800.0,45.4325,45.666,45.3644,45.3936,175800.0
2014-03-28 13:00:00,46.65,46.69,46.31,46.47,108900.0,45.3838,45.4228,45.0531,45.2087,108900.0
2014-03-28 13:30:00,46.48,46.63,46.33,46.37,127500.0,45.2185,45.3644,45.0725,45.1114,127500.0
2014-03-28 14:00:00,46.36,46.37,45.6,45.77,540900.0,45.1017,45.1114,44.3623,44.5277,540900.0
2014-03-28 14:30:00,45.75,45.89,45.49,45.69,393900.0,44.5083,44.6445,44.2553,44.4499,393900.0
2014-03-28 15:00:00,45.72,46.07,45.72,45.85,531000.0,44.4791,44.8196,44.4791,44.6056,531000.0
2014-03-28 15:30:00,45.86,45.95,45.77,45.91,223200.0,44.6153,44.7028,44.5277,44.6639,223200.0
2014-03-31 09:30:00,46.16,46.95,46.02,46.87,448200.0,44.9071,45.6757,44.7709,45.5979,448200.0
2014-03-31 10:00:00,46.87,47.18,46.54,47.05,456600.0,45.5979,45.8995,45.2768,45.773,456600.0
2014-03-31 10:30:00,47.07,47.09,46.59,46.72,114600.0,45.7924,45.8119,45.3255,45.4519,114600.0
2014-03-31 11:00:00,46.7,46.92,46.64,46.89,86400.0,45.4325,45.6465,45.3741,45.6173,86400.0
2014-03-31 11:30:00,46.85,47.05,46.62,46.96,76500.0,45.5784,45.773,45.3547,45.6854,76500.0
2014-03-31 12:00:00,47.0,47.25,47.0,47.11,65100.0,45.7243,45.9676,45.7243,45.8314,65100.0
2014-03-31 12:30:00,47.1,47.23,47.05,47.13,109200.0,45.8216,45.9481,45.773,45.8508,109200.0
2014-03-31 13:00:00,47.13,47.31,47.09,47.19,81600.0,45.8508,46.0259,45.8119,45.9092,81600.0
2014-03-31 13:30:00,47.18,47.25,47.04,47.07,140700.0,45.8995,45.9676,45.7633,45.7924,140700.0
2014-03-31 14:00:00,47.07,47.42,47.07,47.42,81900.0,45.7924,46.1329,45.7924,46.1329,81900.0
2014-03-31 14:30:00,47.45,47.51,47.34,47.36,132000.0,46.1621,46.2205,46.0551,46.0746,132000.0
2014-03-31 15:00:00,47.34,47.46,47.22,47.39,87300.0,46.0551,46.1719,45.9384,46.1038,87300.0
2014-03-31 15:30:00,47.41,47.54,47.29,47.5,255900.0,46.1232,46.2497,46.0065,46.2108,255900.0
2014-04-01 09:30:00,47.92,48.65,47.67,48.63,237000.0,46.6194,47.3296,46.3762,47.3101,237000.0
2014-04-01 10:00:00,48.65,48.99,48.62,48.83,358200.0,47.3296,47.6603,47.3004,47.5047,358200.0
2014-04-01 10:30:00,48.88,49.06,48.2,48.43,225900.0,47.5533,47.7284,46.8918,47.1155,225900.0
2014-04-01 11:00:00,48.44,48.48,48.19,48.24,184200.0,47.1253,47.1642,46.882,46.9307,184200.0
2014-04-01 11:30:00,48.29,48.45,47.95,47.95,174000.0,46.9793,47.135,46.6486,46.6486,174000.0
2014-04-01 12:00:00,47.94,48.17,47.88,48.01,86700.0,46.6388,46.8626,46.5805,46.7069,86700.0
2014-04-01 12:30:00,48.02,48.2,47.92,47.92,192300.0,46.7167,46.8918,46.6194,46.6194,192300.0
2014-04-01 13:00:00,47.92,47.92,47.61,47.77,144300.0,46.6194,46.6194,46.3178,46.4734,144300.0
2014-04-01 13:30:00,47.78,48.06,47.73,47.92,100800.0,46.4832,46.7556,46.4345,46.6194,100800.0
2014-04-01 14:00:00,47.92,48.21,47.89,48.19,57300.0,46.6194,46.9015,46.5902,46.882,57300.0
2014-04-01 14:30:00,48.21,48.37,48.09,48.32,127800.0,46.9015,47.0572,46.7848,47.0085,127800.0
2014-04-01 15:00:00,48.32,48.41,48.23,48.38,137700.0,47.0085,47.0961,46.921,47.0669,137700.0
2014-04-01 15:30:00,48.38,48.56,48.32,48.52,400500.0,47.0669,47.242,47.0085,47.2031,400500.0
2014-04-02 09:30:00,49.1,49.33,48.55,48.55,216600.0,47.7673,47.9911,47.2323,47.2323,216600.0
2014-04-02 10:00:00,48.6,48.84,48.33,48.48,343500.0,47.2809,47.5144,47.0182,47.1642,343500.0
2014-04-02 10:30:00,48.49,48.81,48.37,48.81,107700.0,47.1739,47.4852,47.0572,47.4852,107700.0
2014-04-02 11:00:00,48.81,48.84,48.46,48.67,83400.0,47.4852,47.5144,47.1447,47.349,83400.0
2014-04-02 11:30:00,48.7,48.7,48.27,48.27,156900.0,47.3782,47.3782,46.9599,46.9599,156900.0
2014-04-02 12:00:00,48.25,48.25,48.04,48.16,103500.0,46.9404,46.9404,46.7361,46.8529,103500.0
2014-04-02 12:30:00,48.17,48.23,48.05,48.08,133200.0,46.8626,46.921,46.7458,46.775,133200.0
2014-04-02 13:00:00,48.11,48.11,47.61,47.81,323700.0,46.8042,46.8042,46.3178,46.5124,323700.0
2014-04-02 13:30:00,47.82,47.96,47.69,47.96,184500.0,46.5221,46.6583,46.3956,46.6583,184500.0
2014-04-02 14:00:00,47.96,48.08,47.89,47.94,162000.0,46.6583,46.775,46.5902,46.6388,162000.0
2014-04-02 14:30:00,47.88,48.01,47.87,47.99,192600.0,46.5805,46.7069,46.5707,46.6875,192600.0
2014-04-02 15:00:00,48.03,48.07,47.87,48.06,116100.0,46.7264,46.7653,46.5707,46.7556,116100.0
2014-04-02 15:30:00,48.07,48.21,48.0,48.15,199200.0,46.7653,46.9015,46.6972,46.8431,199200.0
2014-04-03 09:30:00,48.26,48.31,47.19,47.2,313500.0,46.9501,46.9988,45.9092,45.9189,313500.0
2014-04-03 10:00:00,47.2,47.3,46.36,46.36,495900.0,45.9189,46.0162,45.1017,45.1017,495900.0
2014-04-03 10:30:00,46.37,46.56,46.22,46.56,268200.0,45.1114,45.2963,44.9655,45.2963,268200.0
2014-04-03 11:00:00,46.54,46.62,46.35,46.35,102300.0,45.2768,45.3547,45.092,45.092,102300.0
2014-04-03 11:30:00,46.35,46.67,46.17,46.5,149100.0,45.092,45.4033,44.9169,45.2379,149100.0
2014-04-03 12:00:00,46.47,46.56,46.29,46.3,152100.0,45.2087,45.2963,45.0336,45.0433,152100.0
2014-04-03 12:30:00,46.3,46.31,46.02,46.09,285000.0,45.0433,45.0531,44.7709,44.839,285000.0
2014-04-03 13:00:00,46.11,46.35,46.08,46.35,41700.0,44.8585,45.092,44.8293,45.092,41700.0
2014-04-03 13:30:00,46.36,46.45,46.25,46.3,108900.0,45.1017,45.1893,44.9947,45.0433,108900.0
2014-04-03 14:00:00,46.3,46.36,46.08,46.08,68100.0,45.0433,45.1017,44.8293,44.8293,68100.0
2014-04-03 14:30:00,46.03,46.09,45.86,46.0,71100.0,44.7807,44.839,44.6153,44.7515,71100.0
2014-04-03 15:00:00,46.02,46.18,45.95,46.16,74100.0,44.7709,44.9266,44.7028,44.9071,74100.0
2014-04-03 15:30:00,46.16,46.49,46.16,46.41,223200.0,44.9071,45.2282,44.9071,45.1504,223200.0
2014-04-04 09:30:00,46.67,46.83,45.57,46.0,257400.0,45.4033,45.559,44.3332,44.7515,257400.0
2014-04-04 10:00:00,46.01,46.81,46.01,46.4,494100.0,44.7612,45.5395,44.7612,45.1406,494100.0
2014-04-04 10:30:00,46.4,46.52,45.67,45.67,470100.0,45.1406,45.2574,44.4304,44.4304,470100.0
2014-04-04 11:00:00,45.7,45.77,44.8,44.91,526200.0,44.4596,44.5277,43.5841,43.6911,526200.0
2014-04-04 11:30:00,44.92,45.16,44.47,44.66,439200.0,43.7008,43.9343,43.263,43.4479,439200.0
2014-04-04 12:00:00,44.61,44.61,43.93,44.24,753300.0,43.3992,43.3992,42.7377,43.0393,753300.0
2014-04-04 12:30:00,44.27,44.41,43.65,43.8,877200.0,43.0684,43.2046,42.4653,42.6112,877200.0
2014-04-04 13:00:00,43.76,44.4,43.61,44.32,324900.0,42.5723,43.1949,42.4264,43.1171,324900.0
2014-04-04 13:30:00,44.33,44.38,44.17,44.3,202200.0,43.1268,43.1755,42.9712,43.0976,202200.0
2014-04-04 14:00:00,44.37,44.4,43.96,44.05,167400.0,43.1657,43.1949,42.7669,42.8544,167400.0
2014-04-04 14:30:00,44.04,44.2,43.82,44.2,206700.0,42.8447,43.0003,42.6307,43.0003,206700.0
2014-04-04 15:00:00,44.16,44.7,44.08,44.69,570900.0,42.9614,43.4868,42.8836,43.477,570900.0
2014-04-04 15:30:00,44.67,44.76,44.4,44.49,524100.0,43.4576,43.5451,43.1949,43.2825,524100.0
2014-04-07 09:30:00,43.87,44.41,43.25,44.41,580800.0,42.6793,43.2046,42.0761,43.2046,580800.0
2014-04-07 10:00:00,44.45,45.5,44.36,45.07,784200.0,43.2436,44.2651,43.156,43.8467,784200.0
2014-04-07 10:30:00,45.07,45.16,44.63,44.86,278400.0,43.8467,43.9343,43.4187,43.6424,278400.0
2014-04-07 11:00:00,44.83,45.15,44.53,44.62,219000.0,43.6132,43.9246,43.3214,43.4089,219000.0
2014-04-07 11:30:00,44.64,44.89,44.08,44.22,172500.0,43.4284,43.6716,42.8836,43.0198,172500.0
2014-04-07 12:00:00,44.19,44.38,43.86,44.32,170400.0,42.9906,43.1755,42.6696,43.1171,170400.0
2014-04-07 12:30:00,44.37,44.53,44.17,44.43,133800.0,43.1657,43.3214,42.9712,43.2241,133800.0
2014-04-07 13:00:00,44.42,44.5,44.11,44.14,113400.0,43.2144,43.2922,42.9128,42.942,113400.0
2014-04-07 13:30:00,44.12,44.27,43.85,43.89,99900.0,42.9225,43.0684,42.6598,42.6988,99900.0
2014-04-07 14:00:00,43.9,43.9,43.39,43.66,112200.0,42.7085,42.7085,42.2123,42.475,112200.0
2014-04-07 14:30:00,43.66,44.04,43.55,43.96,131100.0,42.475,42.8447,42.368,42.7669,131100.0
2014-04-07 15:00:00,43.91,44.53,43.79,44.53,453000.0,42.7182,43.3214,42.6015,43.3214,453000.0
2014-04-07 15:30:00,44.53,44.58,44.34,44.41,444300.0,43.3214,43.37,43.1365,43.2046,444300.0
2014-04-08 09:30:00,44.72,45.22,44.05,44.05,272100.0,43.5062,43.9927,42.8544,42.8544,272100.0
2014-04-08 10:00:00,44.05,44.34,43.51,43.56,223200.0,42.8544,43.1365,42.3291,42.3777,223200.0
2014-04-08 10:30:00,43.59,44.62,43.42,44.53,240600.0,42.4069,43.4089,42.2415,43.3214,240600.0
2014-04-08 11:00:00,44.57,45.06,44.46,44.67,177300.0,43.3603,43.837,43.2533,43.4576,177300.0
2014-04-08 11:30:00,44.68,44.72,44.39,44.72,300000.0,43.4673,43.5062,43.1852,43.5062,300000.0
2014-04-08 12:00:00,44.72,44.79,44.46,44.79,145500.0,43.5062,43.5743,43.2533,43.5743,145500.0
2014-04-08 12:30:00,44.79,44.94,44.69,44.72,153900.0,43.5743,43.7203,43.477,43.5062,153900.0
2014-04-08 13:00:00,44.72,44.79,44.59,44.74,81300.0,43.5062,43.5743,43.3798,43.5257,81300.0
2014-04-08 13:30:00,44.71,44.74,44.54,44.74,126000.0,43.4965,43.5257,43.3311,43.5257,126000.0
2014-04-08 14:00:00,44.75,44.75,44.22,44.39,152400.0,43.5354,43.5354,43.0198,43.1852,152400.0
2014-04-08 14:30:00,44.39,44.55,44.23,44.44,150900.0,43.1852,43.3408,43.0295,43.2338,150900.0
2014-04-08 15:00:00,44.44,44.46,44.31,44.39,138600.0,43.2338,43.2533,43.1074,43.1852,138600.0
2014-04-08 15:30:00,44.39,44.59,44.39,44.54,714000.0,43.1852,43.3798,43.1852,43.3311,714000.0
2014-04-09 09:30:00,45.02,45.43,44.7,45.28,233400.0,43.7981,44.197,43.4868,44.051,233400.0
2014-04-09 10:00:00,45.23,45.37,44.82,45.06,91500.0,44.0024,44.1386,43.6035,43.837,91500.0
2014-04-09 10:30:00,45.16,45.43,45.12,45.36,87900.0,43.9343,44.197,43.8954,44.1289,87900.0
2014-04-09 11:00:00,45.33,45.47,45.17,45.34,133800.0,44.0997,44.2359,43.944,44.1094,133800.0
2014-04-09 11:30:00,45.29,45.63,45.29,45.58,103500.0,44.0608,44.3915,44.0608,44.3429,103500.0
2014-04-09 12:00:00,45.56,45.87,45.53,45.78,122400.0,44.3234,44.625,44.2942,44.5375,122400.0
2014-04-09 12:30:00,45.78,46.02,45.61,45.71,102600.0,44.5375,44.7709,44.3721,44.4694,102600.0
2014-04-09 13:00:00,45.78,45.9,45.71,45.73,55500.0,44.5375,44.6542,44.4694,44.4888,55500.0
2014-04-09 13:30:00,45.71,45.71,45.5,45.5,87000.0,44.4694,44.4694,44.2651,44.2651,87000.0
2014-04-09 14:00:00,45.53,46.03,45.52,46.03,160500.0,44.2942,44.7807,44.2845,44.7807,160500.0
2014-04-09 14:30:00,45.99,46.16,45.84,45.89,130200.0,44.7418,44.9071,44.5958,44.6445,130200.0
2014-04-09 15:00:00,45.87,46.11,45.86,46.07,143400.0,44.625,44.8585,44.6153,44.8196,143400.0
2014-04-09 15:30:00,46.08,46.31,46.04,46.27,356700.0,44.8293,45.0531,44.7904,45.0142,356700.0
2014-04-10 09:30:00,46.22,46.41,44.85,45.25,221700.0,44.9655,45.1504,43.6327,44.0218,221700.0
2014-04-10 10:00:00,45.28,45.28,44.57,44.76,198300.0,44.051,44.051,43.3603,43.5451,198300.0
2014-04-10 10:30:00,44.76,44.84,44.27,44.27,367200.0,43.5451,43.623,43.0684,43.0684,367200.0
2014-04-10 11:00:00,44.25,44.5,44.07,44.07,357300.0,43.049,43.2922,42.8739,42.8739,357300.0
2014-04-10 11:30:00,44.11,44.47,44.09,44.16,157200.0,42.9128,43.263,42.8933,42.9614,157200.0
2014-04-10 12:00:00,44.13,44.22,43.7,43.96,841200.0,42.9322,43.0198,42.5139,42.7669,841200.0
2014-04-10 12:30:00,43.96,44.02,43.56,43.56,191700.0,42.7669,42.8252,42.3777,42.3777,191700.0
2014-04-10 13:00:00,43.58,43.82,43.22,43.35,280800.0,42.3972,42.6307,42.0469,42.1734,280800.0
2014-04-10 13:30:00,43.28,43.54,43.24,43.53,297000.0,42.1053,42.3583,42.0664,42.3485,297000.0
2014-04-10 14:00:00,43.5,43.64,43.36,43.38,207300.0,42.3193,42.4555,42.1831,42.2026,207300.0
2014-04-10 14:30:00,43.38,43.42,43.11,43.16,209700.0,42.2026,42.2415,41.9399,41.9886,209700.0
2014-04-10 15:00:00,43.15,43.18,42.79,43.03,302400.0,41.9788,42.008,41.6286,41.8621,302400.0
2014-04-10 15:30:00,43.03,43.58,43.01,43.29,517200.0,41.8621,42.3972,41.8426,42.115,517200.0
2014-04-11 09:30:00,42.67,43.48,42.09,43.11,403500.0,41.5119,42.2999,40.9476,41.9399,403500.0
2014-04-11 10:00:00,43.1,43.1,42.13,42.78,286800.0,41.9302,41.9302,40.9865,41.6189,286800.0
2014-04-11 10:30:00,42.71,44.0,42.58,43.74,612300.0,41.5508,42.8058,41.4243,42.5528,612300.0
2014-04-11 11:00:00,43.76,43.93,43.34,43.86,126900.0,42.5723,42.7377,42.1637,42.6696,126900.0
2014-04-11 11:30:00,43.85,43.85,42.92,43.06,318000.0,42.6598,42.6598,41.7551,41.8913,318000.0
2014-04-11 12:00:00,43.06,43.34,42.81,43.0,263400.0,41.8913,42.1637,41.6481,41.8329,263400.0
2014-04-11 12:30:00,43.0,43.2,42.91,43.12,133800.0,41.8329,42.0275,41.7454,41.9497,133800.0
2014-04-11 13:00:00,43.14,43.14,42.6,42.69,135900.0,41.9691,41.9691,41.4438,41.5313,135900.0
2014-04-11 13:30:00,42.66,42.7,42.26,42.26,263100.0,41.5021,41.5411,41.113,41.113,263100.0
2014-04-11 14:00:00,42.25,42.34,41.83,41.88,404700.0,41.1033,41.1908,40.6947,40.7433,404700.0
2014-04-11 14:30:00,41.85,41.87,41.36,41.57,236700.0,40.7141,40.7336,40.2374,40.4417,236700.0
2014-04-11 15:00:00,41.57,41.74,41.28,41.56,232200.0,40.4417,40.6071,40.1596,40.432,232200.0
2014-04-11 15:30:00,41.5,41.67,41.4,41.53,276900.0,40.3736,40.539,40.2763,40.4028,276900.0
2014-04-14 09:30:00,42.19,42.45,41.33,41.43,426900.0,41.0449,41.2978,40.2082,40.3055,426900.0
2014-04-14 10:00:00,41.36,41.77,41.2,41.46,228300.0,40.2374,40.6363,40.0818,40.3347,228300.0
2014-04-14 10:30:00,41.48,42.62,41.42,42.39,424800.0,40.3542,41.4632,40.2958,41.2395,424800.0
2014-04-14 11:00:00,42.45,42.55,42.04,42.12,189900.0,41.2978,41.3951,40.899,40.9768,189900.0
2014-04-14 11:30:00,42.11,42.26,41.68,41.68,135000.0,40.9671,41.113,40.5487,40.5487,135000.0
2014-04-14 12:00:00,41.69,41.88,41.6,41.8,91800.0,40.5585,40.7433,40.4709,40.6655,91800.0
2014-04-14 12:30:00,41.79,41.9,41.56,41.62,165000.0,40.6558,40.7628,40.432,40.4904,165000.0
2014-04-14 13:00:00,41.62,41.65,41.23,41.23,86700.0,40.4904,40.5196,40.1109,40.1109,86700.0
2014-04-14 13:30:00,41.22,41.35,41.0,41.0,99900.0,40.1012,40.2277,39.8872,39.8872,99900.0
2014-04-14 14:00:00,41.0,41.04,40.45,40.6,242700.0,39.8872,39.9261,39.3521,39.498,242700.0
2014-04-14 14:30:00,40.51,40.76,40.36,40.36,167100.0,39.4105,39.6537,39.2646,39.2646,167100.0
2014-04-14 15:00:00,40.36,40.36,39.69,40.25,632700.0,39.2646,39.2646,38.6127,39.1575,632700.0
2014-04-14 15:30:00,40.27,40.88,40.25,40.84,727500.0,39.177,39.7704,39.1575,39.7315,727500.0
2014-04-15 09:30:00,41.03,41.76,40.67,41.27,257400.0,39.9164,40.6266,39.5661,40.1499,257400.0
2014-04-15 10:00:00,41.27,41.41,40.29,40.43,420300.0,40.1499,40.2861,39.1965,39.3327,420300.0
2014-04-15 10:30:00,40.42,40.52,39.95,40.2,254400.0,39.3229,39.4202,38.8657,39.1089,254400.0
2014-04-15 11:00:00,40.14,40.19,39.69,39.74,304200.0,39.0505,39.0992,38.6127,38.6614,304200.0
2014-04-15 11:30:00,39.71,40.01,39.04,39.19,413700.0,38.6322,38.9241,37.9804,38.1263,413700.0
2014-04-15 12:00:00,39.14,39.27,38.83,38.95,443700.0,38.0777,38.2041,37.7761,37.8928,443700.0
2014-04-15 12:30:00,38.9,39.06,38.44,38.49,143100.0,37.8442,37.9998,37.3967,37.4453,143100.0
2014-04-15 13:00:00,38.47,39.02,38.45,38.9,525000.0,37.4259,37.9609,37.4064,37.8442,525000.0
2014-04-15 13:30:00,38.89,39.69,38.84,39.62,570000.0,37.8345,38.6127,37.7858,38.5446,570000.0
2014-04-15 14:00:00,39.67,40.03,39.64,39.95,506700.0,38.5933,38.9435,38.5641,38.8657,506700.0
2014-04-15 14:30:00,39.95,40.9,39.94,40.59,392700.0,38.8657,39.7899,38.856,39.4883,392700.0
2014-04-15 15:00:00,40.55,41.11,40.29,41.11,224400.0,39.4494,39.9942,39.1965,39.9942,224400.0
2014-04-15 15:30:00,41.08,41.11,40.78,40.89,431700.0,39.965,39.9942,39.6732,39.7802,431700.0
2014-04-16 09:30:00,41.5,41.7,40.8,41.16,373200.0,40.3736,40.5682,39.6926,40.0428,373200.0
2014-04-16 10:00:00,41.14,41.91,41.08,41.66,716100.0,40.0234,40.7725,39.965,40.5293,716100.0
2014-04-16 10:30:00,41.66,41.85,41.43,41.52,269400.0,40.5293,40.7141,40.3055,40.3931,269400.0
2014-04-16 11:00:00,41.51,41.77,41.43,41.76,150000.0,40.3834,40.6363,40.3055,40.6266,150000.0
2014-04-16 11:30:00,41.78,41.91,41.58,41.91,105000.0,40.646,40.7725,40.4515,40.7725,105000.0
2014-04-16 12:00:00,41.92,42.27,41.85,42.15,148800.0,40.7822,41.1227,40.7141,41.006,148800.0
2014-04-16 12:30:00,42.2,42.24,41.94,41.94,113100.0,41.0546,41.0935,40.8017,40.8017,113100.0
2014-04-16 13:00:00,41.88,41.93,41.67,41.82,249300.0,40.7433,40.792,40.539,40.6849,249300.0
2014-04-16 13:30:00,41.77,41.81,41.57,41.76,148500.0,40.6363,40.6752,40.4417,40.6266,148500.0
2014-04-16 14:00:00,41.76,41.84,41.57,41.78,167400.0,40.6266,40.7044,40.4417,40.646,167400.0
2014-04-16 14:30:00,41.77,41.93,41.75,41.89,130800.0,40.6363,40.792,40.6168,40.753,130800.0
2014-04-16 15:00:00,41.84,41.93,41.75,41.9,141600.0,40.7044,40.792,40.6168,40.7628,141600.0
2014-04-16 15:30:00,41.88,42.13,41.83,42.06,455100.0,40.7433,40.9865,40.6947,40.9184,455100.0
2014-04-17 09:30:00,42.0,42.07,41.26,41.61,304500.0,40.8601,40.9282,40.1401,40.4806,304500.0
2014-04-17 10:00:00,41.64,42.88,41.43,42.88,279600.0,40.5098,41.7162,40.3055,41.7162,279600.0
2014-04-17 10:30:00,42.88,42.94,42.38,42.54,270900.0,41.7162,41.7745,41.2297,41.3854,270900.0
2014-04-17 11:00:00,42.54,42.73,42.4,42.48,117000.0,41.3854,41.5702,41.2492,41.327,117000.0
2014-04-17 11:30:00,42.49,42.53,41.67,41.85,161400.0,41.3368,41.3757,40.539,40.7141,161400.0
2014-04-17 12:00:00,41.84,42.0,41.73,41.8,124200.0,40.7044,40.8601,40.5974,40.6655,124200.0
2014-04-17 12:30:00,41.79,41.96,41.6,41.83,129000.0,40.6558,40.8211,40.4709,40.6947,129000.0
2014-04-17 13:00:00,41.83,42.14,41.83,41.97,86400.0,40.6947,40.9963,40.6947,40.8309,86400.0
2014-04-17 13:30:00,42.01,42.17,41.97,42.03,92700.0,40.8698,41.0254,40.8309,40.8892,92700.0
2014-04-17 14:00:00,42.04,42.15,41.94,42.1,75000.0,40.899,41.006,40.8017,40.9573,75000.0
2014-04-17 14:30:00,42.08,42.13,42.01,42.06,59100.0,40.9379,40.9865,40.8698,40.9184,59100.0
2014-04-17 15:00:00,42.06,42.19,41.93,41.94,195000.0,40.9184,41.0449,40.792,40.8017,195000.0
2014-04-17 15:30:00,41.94,41.99,41.76,41.78,369000.0,40.8017,40.8503,40.6266,40.646,369000.0
2014-04-21 09:30:00,42.04,42.59,41.97,42.49,242700.0,40.899,41.434,40.8309,41.3368,242700.0
2014-04-21 10:00:00,42.47,42.74,42.07,42.08,311400.0,41.3173,41.58,40.9282,40.9379,311400.0
2014-04-21 10:30:00,42.04,42.04,41.57,41.93,225000.0,40.899,40.899,40.4417,40.792,225000.0
2014-04-21 11:00:00,41.97,42.3,41.89,42.12,129000.0,40.8309,41.1519,40.753,40.9768,129000.0
2014-04-21 11:30:00,42.15,42.48,42.06,42.41,114900.0,41.006,41.327,40.9184,41.2589,114900.0
2014-04-21 12:00:00,42.39,42.44,42.2,42.28,131400.0,41.2395,41.2881,41.0546,41.1325,131400.0
2014-04-21 12:30:00,42.27,42.29,42.14,42.26,111900.0,41.1227,41.1422,40.9963,41.113,111900.0
2014-04-21 13:00:00,42.26,42.5,42.2,42.47,116700.0,41.113,41.3465,41.0546,41.3173,116700.0
2014-04-21 13:30:00,42.46,42.54,42.4,42.54,242100.0,41.3076,41.3854,41.2492,41.3854,242100.0
2014-04-21 14:00:00,42.53,42.58,42.35,42.52,148200.0,41.3757,41.4243,41.2006,41.3659,148200.0
2014-04-21 14:30:00,42.47,42.87,42.47,42.82,354000.0,41.3173,41.7064,41.3173,41.6578,354000.0
2014-04-21 15:00:00,42.85,42.89,42.62,42.69,216000.0,41.687,41.7259,41.4632,41.5313,216000.0
2014-04-21 15:30:00,42.69,42.85,42.66,42.84,192900.0,41.5313,41.687,41.5021,41.6773,192900.0
2014-04-22 09:30:00,43.25,44.2,43.17,44.11,510000.0,42.0761,43.0003,41.9983,42.9128,510000.0
2014-04-22 10:00:00,44.11,44.79,44.0,44.71,436200.0,42.9128,43.5743,42.8058,43.4965,436200.0
2014-04-22 10:30:00,44.75,44.75,44.3,44.36,209700.0,43.5354,43.5354,43.0976,43.156,209700.0
2014-04-22 11:00:00,44.37,44.6,44.36,44.6,246600.0,43.1657,43.3895,43.156,43.3895,246600.0
2014-04-22 11:30:00,44.62,44.87,44.6,44.73,71400.0,43.4089,43.6522,43.3895,43.516,71400.0
2014-04-22 12:00:00,44.74,45.04,44.68,44.99,120600.0,43.5257,43.8175,43.4673,43.7689,120600.0
2014-04-22 12:30:00,44.99,45.02,44.75,44.86,36000.0,43.7689,43.7981,43.5354,43.6424,36000.0
2014-04-22 13:00:00,44.86,44.96,44.8,44.9,33000.0,43.6424,43.7397,43.5841,43.6813,33000.0
2014-04-22 13:30:00,44.88,44.95,44.82,44.92,45900.0,43.6619,43.73,43.6035,43.7008,45900.0
2014-04-22 14:00:00,44.91,44.94,44.79,44.89,62400.0,43.6911,43.7203,43.5743,43.6716,62400.0
2014-04-22 14:30:00,44.9,45.02,44.84,44.91,163500.0,43.6813,43.7981,43.623,43.6911,163500.0
2014-04-22 15:00:00,44.85,44.88,44.59,44.69,107700.0,43.6327,43.6619,43.3798,43.477,107700.0
2014-04-22 15:30:00,44.68,44.81,44.68,44.69,488100.0,43.4673,43.5938,43.4673,43.477,488100.0
2014-04-23 09:30:00,44.78,44.78,43.51,43.79,384000.0,43.5646,43.5646,42.3291,42.6015,384000.0
2014-04-23 10:00:00,43.77,43.77,43.25,43.52,251100.0,42.582,42.582,42.0761,42.3388,251100.0
2014-04-23 10:30:00,43.51,44.03,43.38,43.69,130200.0,42.3291,42.835,42.2026,42.5042,130200.0
2014-04-23 11:00:00,43.74,43.85,43.44,43.54,145800.0,42.5528,42.6598,42.261,42.3583,145800.0
2014-04-23 11:30:00,43.59,44.03,43.59,44.0,102600.0,42.4069,42.835,42.4069,42.8058,102600.0
2014-04-23 12:00:00,43.96,43.98,43.6,43.8,35400.0,42.7669,42.7863,42.4166,42.6112,35400.0
2014-04-23 12:30:00,43.85,43.91,43.76,43.81,31800.0,42.6598,42.7182,42.5723,42.6209,31800.0
2014-04-23 13:00:00,43.81,43.88,43.68,43.85,79200.0,42.6209,42.689,42.4945,42.6598,79200.0
2014-04-23 13:30:00,43.87,43.91,43.61,43.61,90000.0,42.6793,42.7182,42.4264,42.4264,90000.0
2014-04-23 14:00:00,43.64,43.64,43.37,43.46,255300.0,42.4555,42.4555,42.1929,42.2804,255300.0
2014-04-23 14:30:00,43.45,43.45,43.2,43.32,210600.0,42.2707,42.2707,42.0275,42.1442,210600.0
2014-04-23 15:00:00,43.32,43.55,43.29,43.46,169500.0,42.1442,42.368,42.115,42.2804,169500.0
2014-04-23 15:30:00,43.48,43.55,43.4,43.44,197700.0,42.2999,42.368,42.2221,42.261,197700.0
2014-04-24 09:30:00,43.89,43.99,41.86,42.45,543300.0,42.6988,42.796,40.7239,41.2978,543300.0
2014-04-24 10:00:00,42.4,42.75,41.78,42.75,475800.0,41.2492,41.5897,40.646,41.5897,475800.0
2014-04-24 10:30:00,42.75,42.89,42.54,42.89,165000.0,41.5897,41.7259,41.3854,41.7259,165000.0
2014-04-24 11:00:00,42.93,43.7,42.85,43.59,274200.0,41.7648,42.5139,41.687,42.4069,274200.0
2014-04-24 11:30:00,43.59,43.64,43.25,43.47,171000.0,42.4069,42.4555,42.0761,42.2902,171000.0
2014-04-24 12:00:00,43.47,43.6,43.32,43.57,218100.0,42.2902,42.4166,42.1442,42.3874,218100.0
2014-04-24 12:30:00,43.57,43.67,43.47,43.6,83100.0,42.3874,42.4847,42.2902,42.4166,83100.0
2014-04-24 13:00:00,43.64,43.64,43.5,43.5,80400.0,42.4555,42.4555,42.3193,42.3193,80400.0
2014-04-24 13:30:00,43.47,43.5,42.9,42.91,144600.0,42.2902,42.3193,41.7356,41.7454,144600.0
2014-04-24 14:00:00,42.96,43.14,42.85,43.13,171300.0,41.794,41.9691,41.687,41.9594,171300.0
2014-04-24 14:30:00,43.09,43.27,43.0,43.13,47400.0,41.9205,42.0956,41.8329,41.9594,47400.0
2014-04-24 15:00:00,43.09,43.31,43.09,43.23,38700.0,41.9205,42.1345,41.9205,42.0567,38700.0
2014-04-24 15:30:00,43.24,43.26,43.13,43.15,93000.0,42.0664,42.0859,41.9594,41.9788,93000.0
2014-04-25 09:30:00,42.56,42.9,42.29,42.36,690300.0,41.4049,41.7356,41.1422,41.2103,690300.0
2014-04-25 10:00:00,42.36,42.36,42.0,42.12,290400.0,41.2103,41.2103,40.8601,40.9768,290400.0
2014-04-25 10:30:00,42.03,42.08,41.72,41.93,190200.0,40.8892,40.9379,40.5877,40.792,190200.0
2014-04-25 11:00:00,41.86,41.93,41.62,41.93,262800.0,40.7239,40.792,40.4904,40.792,262800.0
2014-04-25 11:30:00,41.94,41.96,41.7,41.82,74700.0,40.8017,40.8211,40.5682,40.6849,74700.0
2014-04-25 12:00:00,41.86,42.14,41.83,42.06,82200.0,40.7239,40.9963,40.6947,40.9184,82200.0
2014-04-25 12:30:00,42.09,42.09,41.86,41.93,85200.0,40.9476,40.9476,40.7239,40.792,85200.0
2014-04-25 13:00:00,41.89,41.93,41.72,41.85,120300.0,40.753,40.792,40.5877,40.7141,120300.0
2014-04-25 13:30:00,41.79,41.92,41.69,41.73,66000.0,40.6558,40.7822,40.5585,40.5974,66000.0
2014-04-25 14:00:00,41.76,41.76,41.33,41.37,113400.0,40.6266,40.6266,40.2082,40.2471,113400.0
2014-04-25 14:30:00,41.34,41.45,41.24,41.25,143700.0,40.218,40.325,40.1207,40.1304,143700.0
2014-04-25 15:00:00,41.28,41.5,41.25,41.48,98700.0,40.1596,40.3736,40.1304,40.3542,98700.0
2014-04-25 15:30:00,41.49,41.58,41.42,41.46,355500.0,40.3639,40.4515,40.2958,40.3347,355500.0
2014-04-28 09:30:00,41.77,41.99,41.05,41.7,716400.0,40.6363,40.8503,39.9358,40.5682,716400.0
2014-04-28 10:00:00,41.82,42.33,41.7,42.33,491100.0,40.6849,41.1811,40.5682,41.1811,491100.0
2014-04-28 10:30:00,42.34,42.46,41.77,41.79,276000.0,41.1908,41.3076,40.6363,40.6558,276000.0
2014-04-28 11:00:00,41.83,41.95,40.99,41.08,371400.0,40.6947,40.8114,39.8775,39.965,371400.0
2014-04-28 11:30:00,41.06,41.28,40.49,40.63,377700.0,39.9456,40.1596,39.391,39.5272,377700.0
2014-04-28 12:00:00,40.65,40.75,40.35,40.48,141300.0,39.5467,39.644,39.2548,39.3813,141300.0
2014-04-28 12:30:00,40.52,40.56,40.27,40.35,87900.0,39.4202,39.4591,39.177,39.2548,87900.0
2014-04-28 13:00:00,40.3,40.3,39.75,39.95,371700.0,39.2062,39.2062,38.6711,38.8657,371700.0
2014-04-28 13:30:00,40.05,40.54,39.94,40.37,158400.0,38.963,39.4397,38.856,39.2743,158400.0
2014-04-28 14:00:00,40.31,40.85,40.22,40.77,159000.0,39.2159,39.7413,39.1284,39.6634,159000.0
2014-04-28 14:30:00,40.77,40.97,40.64,40.75,110700.0,39.6634,39.858,39.537,39.644,110700.0
2014-04-28 15:00:00,40.77,41.49,40.73,41.33,189600.0,39.6634,40.3639,39.6245,40.2082,189600.0
2014-04-28 15:30:00,41.41,41.49,41.17,41.2,219300.0,40.2861,40.3639,40.0526,40.0818,219300.0
2014-04-29 09:30:00,41.47,42.16,41.19,41.99,145800.0,40.3444,41.0157,40.072,40.8503,145800.0
2014-04-29 10:00:00,42.03,42.18,41.6,41.61,283500.0,40.8892,41.0352,40.4709,40.4806,283500.0
2014-04-29 10:30:00,41.57,42.43,41.52,42.31,265500.0,40.4417,41.2784,40.3931,41.1616,265500.0
2014-04-29 11:00:00,42.27,42.49,41.98,42.49,120900.0,41.1227,41.3368,40.8406,41.3368,120900.0
2014-04-29 11:30:00,42.49,42.53,42.2,42.24,169500.0,41.3368,41.3757,41.0546,41.0935,169500.0
2014-04-29 12:00:00,42.24,42.64,42.24,42.64,329400.0,41.0935,41.4827,41.0935,41.4827,329400.0
2014-04-29 12:30:00,42.68,43.13,42.64,42.94,375300.0,41.5216,41.9594,41.4827,41.7745,375300.0
2014-04-29 13:00:00,42.92,42.97,42.69,42.8,236700.0,41.7551,41.8037,41.5313,41.6383,236700.0
2014-04-29 13:30:00,42.77,42.8,42.46,42.78,137400.0,41.6092,41.6383,41.3076,41.6189,137400.0
2014-04-29 14:00:00,42.77,43.01,42.73,43.0,179400.0,41.6092,41.8426,41.5702,41.8329,179400.0
2014-04-29 14:30:00,43.0,43.14,42.97,43.02,220200.0,41.8329,41.9691,41.8037,41.8524,220200.0
2014-04-29 15:00:00,43.02,43.05,42.87,42.95,325800.0,41.8524,41.8816,41.7064,41.7843,325800.0
2014-04-29 15:30:00,42.96,42.98,42.58,42.74,355500.0,41.794,41.8135,41.4243,41.58,355500.0
2014-04-30 09:30:00,42.58,42.58,41.68,41.94,168600.0,41.4243,41.4243,40.5487,40.8017,168600.0
2014-04-30 10:00:00,41.94,42.4,41.56,42.24,323400.0,40.8017,41.2492,40.432,41.0935,323400.0
2014-04-30 10:30:00,42.35,42.88,42.28,42.71,108300.0,41.2006,41.7162,41.1325,41.5508,108300.0
2014-04-30 11:00:00,42.78,42.78,42.39,42.56,99300.0,41.6189,41.6189,41.2395,41.4049,99300.0
2014-04-30 11:30:00,42.55,42.6,42.21,42.26,94500.0,41.3951,41.4438,41.0644,41.113,94500.0
2014-04-30 12:00:00,42.26,42.31,42.17,42.23,63600.0,41.113,41.1616,41.0254,41.0838,63600.0
2014-04-30 12:30:00,42.22,42.32,42.18,42.32,81000.0,41.0741,41.1714,41.0352,41.1714,81000.0
2014-04-30 13:00:00,42.28,42.38,42.23,42.28,53400.0,41.1325,41.2297,41.0838,41.1325,53400.0
2014-04-30 13:30:00,42.26,42.27,42.13,42.17,43800.0,41.113,41.1227,40.9865,41.0254,43800.0
2014-04-30 14:00:00,42.18,42.38,41.95,42.22,313800.0,41.0352,41.2297,40.8114,41.0741,313800.0
2014-04-30 14:30:00,42.23,42.81,42.23,42.68,165300.0,41.0838,41.6481,41.0838,41.5216,165300.0
2014-04-30 15:00:00,42.75,42.78,42.55,42.77,147600.0,41.5897,41.6189,41.3951,41.6092,147600.0
2014-04-30 15:30:00,42.76,42.96,42.75,42.96,203100.0,41.5994,41.794,41.5897,41.794,203100.0
2014-05-01 09:30:00,43.17,43.17,42.43,42.49,109800.0,41.9983,41.9983,41.2784,41.3368,109800.0
2014-05-01 10:00:00,42.57,42.68,42.18,42.66,237000.0,41.4146,41.5216,41.0352,41.5021,237000.0
2014-05-01 10:30:00,42.69,43.72,42.68,43.53,617700.0,41.5313,42.5334,41.5216,42.3485,617700.0
2014-05-01 11:00:00,43.55,44.03,43.29,43.86,133200.0,42.368,42.835,42.115,42.6696,133200.0
2014-05-01 11:30:00,43.86,44.16,43.54,43.66,104400.0,42.6696,42.9614,42.3583,42.475,104400.0
2014-05-01 12:00:00,43.7,43.94,43.7,43.79,78300.0,42.5139,42.7474,42.5139,42.6015,78300.0
2014-05-01 12:30:00,43.82,43.83,43.46,43.54,94200.0,42.6307,42.6404,42.2804,42.3583,94200.0
2014-05-01 13:00:00,43.56,43.69,43.34,43.34,60000.0,42.3777,42.5042,42.1637,42.1637,60000.0
2014-05-01 13:30:00,43.33,43.48,43.08,43.14,90300.0,42.154,42.2999,41.9107,41.9691,90300.0
2014-05-01 14:00:00,43.16,43.42,43.16,43.32,61800.0,41.9886,42.2415,41.9886,42.1442,61800.0
2014-05-01 14:30:00,43.31,43.35,43.09,43.26,125400.0,42.1345,42.1734,41.9205,42.0859,125400.0
2014-05-01 15:00:00,43.22,43.34,43.12,43.17,140100.0,42.0469,42.1637,41.9497,41.9983,140100.0
2014-05-01 15:30:00,43.16,43.51,43.14,43.48,219600.0,41.9886,42.3291,41.9691,42.2999,219600.0
2014-05-02 09:30:00,43.44,43.44,42.47,42.6,239700.0,42.261,42.261,41.3173,41.4438,239700.0
2014-05-02 10:00:00,42.61,42.89,42.46,42.65,225900.0,41.4535,41.7259,41.3076,41.4924,225900.0
2014-05-02 10:30:00,42.61,42.81,42.35,42.35,153900.0,41.4535,41.6481,41.2006,41.2006,153900.0
2014-05-02 11:00:00,42.31,42.68,42.31,42.58,63300.0,41.1616,41.5216,41.1616,41.4243,63300.0
2014-05-02 11:30:00,42.58,42.82,42.56,42.76,104100.0,41.4243,41.6578,41.4049,41.5994,104100.0
2014-05-02 12:00:00,42.72,42.78,42.63,42.64,84900.0,41.5605,41.6189,41.473,41.4827,84900.0
2014-05-02 12:30:00,42.67,42.83,42.64,42.67,47100.0,41.5119,41.6675,41.4827,41.5119,47100.0
2014-05-02 13:00:00,42.68,42.69,42.44,42.44,41700.0,41.5216,41.5313,41.2881,41.2881,41700.0
2014-05-02 13:30:00,42.45,42.52,42.35,42.36,94200.0,41.2978,41.3659,41.2006,41.2103,94200.0
2014-05-02 14:00:00,42.38,42.49,42.33,42.35,102000.0,41.2297,41.3368,41.1811,41.2006,102000.0
2014-05-02 14:30:00,42.35,42.58,42.34,42.58,79200.0,41.2006,41.4243,41.1908,41.4243,79200.0
2014-05-02 15:00:00,42.61,42.72,42.56,42.59,84600.0,41.4535,41.5605,41.4049,41.434,84600.0
2014-05-02 15:30:00,42.58,42.68,42.51,42.64,225600.0,41.4243,41.5216,41.3562,41.4827,225600.0
2014-05-05 09:30:00,42.2,42.87,41.79,42.87,203100.0,41.0546,41.7064,40.6558,41.7064,203100.0
2014-05-05 10:00:00,42.95,43.03,42.6,42.85,53400.0,41.7843,41.8621,41.4438,41.687,53400.0
2014-05-05 10:30:00,42.85,43.03,42.73,42.84,38100.0,41.687,41.8621,41.5702,41.6773,38100.0
2014-05-05 11:00:00,42.8,42.98,42.71,42.98,48900.0,41.6383,41.8135,41.5508,41.8135,48900.0
2014-05-05 11:30:00,43.01,43.09,42.93,43.05,53100.0,41.8426,41.9205,41.7648,41.8816,53100.0
2014-05-05 12:00:00,43.09,43.16,42.92,42.95,28800.0,41.9205,41.9886,41.7551,41.7843,28800.0
2014-05-05 12:30:00,42.89,43.0,42.86,42.86,20100.0,41.7259,41.8329,41.6967,41.6967,20100.0
2014-05-05 13:00:00,42.86,42.86,42.62,42.78,28500.0,41.6967,41.6967,41.4632,41.6189,28500.0
2014-05-05 13:30:00,42.83,43.02,42.83,42.94,27000.0,41.6675,41.8524,41.6675,41.7745,27000.0
2014-05-05 14:00:00,42.99,43.21,42.97,43.15,42900.0,41.8232,42.0372,41.8037,41.9788,42900.0
2014-05-05 14:30:00,43.15,43.46,43.11,43.39,52200.0,41.9788,42.2804,41.9399,42.2123,52200.0
2014-05-05 15:00:00,43.38,43.42,43.27,43.4,39900.0,42.2026,42.2415,42.0956,42.2221,39900.0
2014-05-05 15:30:00,43.4,43.47,43.37,43.44,138000.0,42.2221,42.2902,42.1929,42.261,138000.0
2014-05-06 09:30:00,43.3,43.46,42.96,43.46,80400.0,42.1248,42.2804,41.794,42.2804,80400.0
2014-05-06 10:00:00,43.38,43.44,43.16,43.37,45600.0,42.2026,42.261,41.9886,42.1929,45600.0
2014-05-06 10:30:00,43.45,43.57,43.09,43.09,17700.0,42.2707,42.3874,41.9205,41.9205,17700.0
2014-05-06 11:00:00,43.04,43.14,42.95,42.99,14400.0,41.8718,41.9691,41.7843,41.8232,14400.0
2014-05-06 11:30:00,43.04,43.17,42.95,43.17,24600.0,41.8718,41.9983,41.7843,41.9983,24600.0
2014-05-06 12:00:00,43.18,43.18,43.05,43.1,12900.0,42.008,42.008,41.8816,41.9302,12900.0
2014-05-06 12:30:00,43.13,43.15,43.03,43.05,4800.0,41.9594,41.9788,41.8621,41.8816,4800.0
2014-05-06 13:00:00,43.01,43.05,42.76,42.86,48000.0,41.8426,41.8816,41.5994,41.6967,48000.0
2014-05-06 13:30:00,42.79,42.87,42.43,42.43,117300.0,41.6286,41.7064,41.2784,41.2784,117300.0
2014-05-06 14:00:00,42.43,42.48,42.23,42.32,143700.0,41.2784,41.327,41.0838,41.1714,143700.0
2014-05-06 14:30:00,42.3,42.48,42.27,42.43,86700.0,41.1519,41.327,41.1227,41.2784,86700.0
2014-05-06 15:00:00,42.37,42.7,42.36,42.54,51000.0,41.22,41.5411,41.2103,41.3854,51000.0
2014-05-06 15:30:00,42.53,42.56,42.27,42.27,93900.0,41.3757,41.4049,41.1227,41.1227,93900.0
2014-05-07 09:30:00,42.31,42.41,41.1,41.2,246000.0,41.1616,41.2589,39.9845,40.0818,246000.0
2014-05-07 10:00:00,41.19,41.27,40.55,41.03,240600.0,40.072,40.1499,39.4494,39.9164,240600.0
2014-05-07 10:30:00,41.0,41.3,40.95,41.05,198300.0,39.8872,40.179,39.8385,39.9358,198300.0
2014-05-07 11:00:00,40.98,41.1,40.83,40.94,76500.0,39.8677,39.9845,39.7218,39.8288,76500.0
2014-05-07 11:30:00,40.97,41.57,40.91,41.43,36300.0,39.858,40.4417,39.7996,40.3055,36300.0
2014-05-07 12:00:00,41.39,41.45,41.26,41.35,26400.0,40.2666,40.325,40.1401,40.2277,26400.0
2014-05-07 12:30:00,41.32,41.38,41.08,41.08,24000.0,40.1985,40.2569,39.965,39.965,24000.0
2014-05-07 13:00:00,41.07,41.25,40.99,41.17,38400.0,39.9553,40.1304,39.8775,40.0526,38400.0
2014-05-07 13:30:00,41.15,41.33,40.94,40.94,40200.0,40.0331,40.2082,39.8288,39.8288,40200.0
2014-05-07 14:00:00,40.98,41.3,40.94,41.3,51900.0,39.8677,40.179,39.8288,40.179,51900.0
2014-05-07 14:30:00,41.31,41.35,41.25,41.35,25200.0,40.1888,40.2277,40.1304,40.2277,25200.0
2014-05-07 15:00:00,41.35,41.35,41.18,41.29,33300.0,40.2277,40.2277,40.0623,40.1693,33300.0
2014-05-07 15:30:00,41.3,41.74,41.3,41.74,368100.0,40.179,40.6071,40.179,40.6071,368100.0
2014-05-08 09:30:00,41.45,42.0,41.12,41.57,248700.0,40.325,40.8601,40.0039,40.4417,248700.0
2014-05-08 10:00:00,41.61,42.33,41.6,42.24,120600.0,40.4806,41.1811,40.4709,41.0935,120600.0
2014-05-08 10:30:00,42.21,42.22,41.88,42.03,65700.0,41.0644,41.0741,40.7433,40.8892,65700.0
2014-05-08 11:00:00,41.99,42.32,41.97,42.1,86700.0,40.8503,41.1714,40.8309,40.9573,86700.0
2014-05-08 11:30:00,42.09,42.23,42.04,42.08,129600.0,40.9476,41.0838,40.899,40.9379,129600.0
2014-05-08 12:00:00,42.08,42.08,41.73,41.79,93300.0,40.9379,40.9379,40.5974,40.6558,93300.0
2014-05-08 12:30:00,41.81,41.85,41.15,41.33,66600.0,40.6752,40.7141,40.0331,40.2082,66600.0
2014-05-08 13:00:00,41.25,41.4,41.08,41.2,127500.0,40.1304,40.2763,39.965,40.0818,127500.0
2014-05-08 13:30:00,41.18,41.33,41.1,41.13,120300.0,40.0623,40.2082,39.9845,40.0137,120300.0
2014-05-08 14:00:00,41.11,41.11,40.64,40.75,1032900.0,39.9942,39.9942,39.537,39.644,1032900.0
2014-05-08 14:30:00,40.74,40.78,40.36,40.4,363300.0,39.6342,39.6732,39.2646,39.3035,363300.0
2014-05-08 15:00:00,40.41,40.41,40.13,40.34,706200.0,39.3132,39.3132,39.0408,39.2451,706200.0
2014-05-08 15:30:00,40.36,40.48,40.21,40.23,371100.0,39.2646,39.3813,39.1186,39.1381,371100.0
2014-05-09 09:30:00,40.27,40.53,39.67,40.41,358800.0,39.177,39.4299,38.5933,39.3132,358800.0
2014-05-09 10:00:00,40.37,40.83,40.37,40.53,190500.0,39.2743,39.7218,39.2743,39.4299,190500.0
2014-05-09 10:30:00,40.44,40.52,40.12,40.15,86700.0,39.3424,39.4202,39.0311,39.0603,86700.0
2014-05-09 11:00:00,40.18,40.39,40.01,40.39,122100.0,39.0894,39.2937,38.9241,39.2937,122100.0
2014-05-09 11:30:00,40.42,40.7,40.37,40.62,214500.0,39.3229,39.5953,39.2743,39.5175,214500.0
2014-05-09 12:00:00,40.67,40.86,40.55,40.7,147300.0,39.5661,39.751,39.4494,39.5953,147300.0
2014-05-09 12:30:00,40.77,41.3,40.76,41.18,144600.0,39.6634,40.179,39.6537,40.0623,144600.0
2014-05-09 13:00:00,41.18,41.2,40.95,41.01,165900.0,40.0623,40.0818,39.8385,39.8969,165900.0
2014-05-09 13:30:00,41.01,41.11,40.89,40.95,56700.0,39.8969,39.9942,39.7802,39.8385,56700.0
2014-05-09 14:00:00,40.89,41.02,40.79,40.94,88200.0,39.7802,39.9066,39.6829,39.8288,88200.0
2014-05-09 14:30:00,40.89,41.08,40.89,41.02,66600.0,39.7802,39.965,39.7802,39.9066,66600.0
2014-05-09 15:00:00,41.02,41.24,41.01,41.21,150900.0,39.9066,40.1207,39.8969,40.0915,150900.0
2014-05-09 15:30:00,41.19,41.44,41.16,41.37,226200.0,40.072,40.3153,40.0428,40.2471,226200.0
2014-05-12 09:30:00,41.89,42.52,41.68,42.49,711600.0,40.753,41.3659,40.5487,41.3368,711600.0
2014-05-12 10:00:00,42.5,43.01,42.4,42.87,152700.0,41.3465,41.8426,41.2492,41.7064,152700.0
2014-05-12 10:30:00,42.93,42.94,42.54,42.68,123600.0,41.7648,41.7745,41.3854,41.5216,123600.0
2014-05-12 11:00:00,42.68,42.75,42.56,42.6,48300.0,41.5216,41.5897,41.4049,41.4438,48300.0
2014-05-12 11:30:00,42.63,42.78,42.61,42.71,46200.0,41.473,41.6189,41.4535,41.5508,46200.0
2014-05-12 12:00:00,42.74,42.77,42.62,42.62,39600.0,41.58,41.6092,41.4632,41.4632,39600.0
2014-05-12 12:30:00,42.63,42.71,42.53,42.58,46500.0,41.473,41.5508,41.3757,41.4243,46500.0
2014-05-12 13:00:00,42.57,42.66,42.51,42.66,17700.0,41.4146,41.5021,41.3562,41.5021,17700.0
2014-05-12 13:30:00,42.65,42.67,42.59,42.64,21300.0,41.4924,41.5119,41.434,41.4827,21300.0
2014-05-12 14:00:00,42.62,42.81,42.58,42.81,34500.0,41.4632,41.6481,41.4243,41.6481,34500.0
2014-05-12 14:30:00,42.81,42.97,42.78,42.91,57900.0,41.6481,41.8037,41.6189,41.7454,57900.0
2014-05-12 15:00:00,42.91,42.99,42.83,42.85,51000.0,41.7454,41.8232,41.6675,41.687,51000.0
2014-05-12 15:30:00,42.9,42.94,42.81,42.81,223800.0,41.7356,41.7745,41.6481,41.6481,223800.0
2014-05-13 09:30:00,43.03,43.17,42.77,42.91,303900.0,41.8621,41.9983,41.6092,41.7454,303900.0
2014-05-13 10:00:00,42.92,43.33,42.87,43.19,151800.0,41.7551,42.154,41.7064,42.0178,151800.0
2014-05-13 10:30:00,43.24,43.47,43.21,43.3,45900.0,42.0664,42.2902,42.0372,42.1248,45900.0
2014-05-13 11:00:00,43.28,43.37,42.93,43.15,106800.0,42.1053,42.1929,41.7648,41.9788,106800.0
2014-05-13 11:30:00,43.11,43.12,42.58,42.65,320100.0,41.9399,41.9497,41.4243,41.4924,320100.0
2014-05-13 12:00:00,42.61,42.8,42.6,42.65,42900.0,41.4535,41.6383,41.4438,41.4924,42900.0
2014-05-13 12:30:00,42.6,42.84,42.6,42.83,49500.0,41.4438,41.6773,41.4438,41.6675,49500.0
2014-05-13 13:00:00,42.78,42.98,42.77,42.92,19200.0,41.6189,41.8135,41.6092,41.7551,19200.0
2014-05-13 13:30:00,42.9,42.92,42.7,42.8,31500.0,41.7356,41.7551,41.5411,41.6383,31500.0
2014-05-13 14:00:00,42.81,42.83,42.74,42.74,23100.0,41.6481,41.6675,41.58,41.58,23100.0
2014-05-13 14:30:00,42.78,42.86,42.71,42.78,30300.0,41.6189,41.6967,41.5508,41.6189,30300.0
2014-05-13 15:00:00,42.73,42.73,42.48,42.53,26100.0,41.5702,41.5702,41.327,41.3757,26100.0
2014-05-13 15:30:00,42.57,42.6,42.41,42.43,76200.0,41.4146,41.4438,41.2589,41.2784,76200.0
2014-05-14 09:30:00,42.29,43.22,41.85,43.2,374400.0,41.1422,42.0469,40.7141,42.0275,374400.0
2014-05-14 10:00:00,43.19,43.22,42.63,42.99,170700.0,42.0178,42.0469,41.473,41.8232,170700.0
2014-05-14 10:30:00,43.0,43.09,42.67,42.67,67200.0,41.8329,41.9205,41.5119,41.5119,67200.0
2014-05-14 11:00:00,42.73,42.86,42.69,42.74,68700.0,41.5702,41.6967,41.5313,41.58,68700.0
2014-05-14 11:30:00,42.74,42.88,42.67,42.7,58800.0,41.58,41.7162,41.5119,41.5411,58800.0
2014-05-14 12:00:00,42.73,42.84,42.73,42.84,26700.0,41.5702,41.6773,41.5702,41.6773,26700.0
2014-05-14 12:30:00,42.82,43.01,42.76,42.97,29700.0,41.6578,41.8426,41.5994,41.8037,29700.0
2014-05-14 13:00:00,43.0,43.08,42.93,42.96,33600.0,41.8329,41.9107,41.7648,41.794,33600.0
2014-05-14 13:30:00,42.98,43.02,42.94,42.97,27300.0,41.8135,41.8524,41.7745,41.8037,27300.0
2014-05-14 14:00:00,42.96,42.98,42.83,42.93,26400.0,41.794,41.8135,41.6675,41.7648,26400.0
2014-05-14 14:30:00,42.97,42.98,42.53,42.53,60300.0,41.8037,41.8135,41.3757,41.3757,60300.0
2014-05-14 15:00:00,42.57,42.6,42.45,42.6,104700.0,41.4146,41.4438,41.2978,41.4438,104700.0
2014-05-14 15:30:00,42.6,42.62,42.33,42.45,221400.0,41.4438,41.4632,41.1811,41.2978,221400.0
2014-05-15 09:30:00,42.17,42.49,41.52,41.8,240300.0,41.0254,41.3368,40.3931,40.6655,240300.0
2014-05-15 10:00:00,41.77,41.77,41.22,41.39,422100.0,40.6363,40.6363,40.1012,40.2666,422100.0
2014-05-15 10:30:00,41.47,41.6,41.31,41.49,144600.0,40.3444,40.4709,40.1888,40.3639,144600.0
2014-05-15 11:00:00,41.44,41.57,41.32,41.4,50700.0,40.3153,40.4417,40.1985,40.2763,50700.0
2014-05-15 11:30:00,41.37,41.44,41.08,41.22,45900.0,40.2471,40.3153,39.965,40.1012,45900.0
2014-05-15 12:00:00,41.16,41.23,40.99,41.04,369300.0,40.0428,40.1109,39.8775,39.9261,369300.0
2014-05-15 12:30:00,41.04,41.4,41.03,41.38,168900.0,39.9261,40.2763,39.9164,40.2569,168900.0
2014-05-15 13:00:00,41.36,41.4,41.16,41.21,151500.0,40.2374,40.2763,40.0428,40.0915,151500.0
2014-05-15 13:30:00,41.3,41.53,41.26,41.48,54000.0,40.179,40.4028,40.1401,40.3542,54000.0
2014-05-15 14:00:00,41.53,41.75,41.49,41.68,102900.0,40.4028,40.6168,40.3639,40.5487,102900.0
2014-05-15 14:30:00,41.72,42.02,41.68,41.96,111900.0,40.5877,40.8795,40.5487,40.8211,111900.0
2014-05-15 15:00:00,41.94,41.98,41.81,41.88,36600.0,40.8017,40.8406,40.6752,40.7433,36600.0
2014-05-15 15:30:00,41.9,42.04,41.86,41.88,187500.0,40.7628,40.899,40.7239,40.7433,187500.0
2014-05-16 09:30:00,41.9,41.93,41.29,41.55,244800.0,40.7628,40.792,40.1693,40.4223,244800.0
2014-05-16 10:00:00,41.59,41.65,40.86,40.86,343200.0,40.4612,40.5196,39.751,39.751,343200.0
2014-05-16 10:30:00,40.85,41.24,40.83,41.17,98400.0,39.7413,40.1207,39.7218,40.0526,98400.0
2014-05-16 11:00:00,41.18,41.25,41.03,41.06,130500.0,40.0623,40.1304,39.9164,39.9456,130500.0
2014-05-16 11:30:00,41.03,41.16,40.97,41.07,28800.0,39.9164,40.0428,39.858,39.9553,28800.0
2014-05-16 12:00:00,41.03,41.21,40.95,41.13,55500.0,39.9164,40.0915,39.8385,40.0137,55500.0
2014-05-16 12:30:00,41.09,41.16,41.06,41.08,9300.0,39.9747,40.0428,39.9456,39.965,9300.0
2014-05-16 13:00:00,41.1,41.28,40.98,41.26,59700.0,39.9845,40.1596,39.8677,40.1401,59700.0
2014-05-16 13:30:00,41.27,41.33,41.24,41.29,19500.0,40.1499,40.2082,40.1207,40.1693,19500.0
2014-05-16 14:00:00,41.24,41.3,41.17,41.25,27000.0,40.1207,40.179,40.0526,40.1304,27000.0
2014-05-16 14:30:00,41.21,41.36,41.21,41.31,21000.0,40.0915,40.2374,40.0915,40.1888,21000.0
2014-05-16 15:00:00,41.43,41.63,41.39,41.51,36000.0,40.3055,40.5001,40.2666,40.3834,36000.0
2014-05-16 15:30:00,41.53,41.58,41.5,41.54,132900.0,40.4028,40.4515,40.3736,40.4125,132900.0
2014-05-19 09:30:00,41.44,42.14,41.33,41.85,290400.0,40.3153,40.9963,40.2082,40.7141,290400.0
2014-05-19 10:00:00,41.87,42.24,41.61,42.18,205800.0,40.7336,41.0935,40.4806,41.0352,205800.0
2014-05-19 10:30:00,42.21,42.45,42.15,42.4,212100.0,41.0644,41.2978,41.006,41.2492,212100.0
2014-05-19 11:00:00,42.4,42.52,42.36,42.39,81300.0,41.2492,41.3659,41.2103,41.2395,81300.0
2014-05-19 11:30:00,42.35,42.36,42.3,42.3,90600.0,41.2006,41.2103,41.1519,41.1519,90600.0
2014-05-19 12:00:00,42.28,42.42,42.26,42.34,16800.0,41.1325,41.2687,41.113,41.1908,16800.0
2014-05-19 12:30:00,42.32,42.33,42.09,42.1,74700.0,41.1714,41.1811,40.9476,40.9573,74700.0
2014-05-19 13:00:00,42.14,42.27,42.14,42.2,35100.0,40.9963,41.1227,40.9963,41.0546,35100.0
2014-05-19 13:30:00,42.21,42.21,42.12,42.2,18600.0,41.0644,41.0644,40.9768,41.0546,18600.0
2014-05-19 14:00:00,42.22,42.3,42.15,42.29,48300.0,41.0741,41.1519,41.006,41.1422,48300.0
2014-05-19 14:30:00,42.27,42.39,42.23,42.38,12900.0,41.1227,41.2395,41.0838,41.2297,12900.0
2014-05-19 15:00:00,42.34,42.36,42.24,42.33,121200.0,41.1908,41.2103,41.0935,41.1811,121200.0
2014-05-19 15:30:00,42.34,42.5,42.33,42.47,147300.0,41.1908,41.3465,41.1811,41.3173,147300.0
2014-05-20 09:30:00,42.34,42.46,41.98,41.98,73200.0,41.1908,41.3076,40.8406,40.8406,73200.0
2014-05-20 10:00:00,41.98,42.25,41.92,41.98,75900.0,40.8406,41.1033,40.7822,40.8406,75900.0
2014-05-20 10:30:00,41.85,41.92,41.68,41.85,131400.0,40.7141,40.7822,40.5487,40.7141,131400.0
2014-05-20 11:00:00,41.85,42.05,41.79,41.98,30900.0,40.7141,40.9087,40.6558,40.8406,30900.0
2014-05-20 11:30:00,41.99,42.33,41.99,42.06,42900.0,40.8503,41.1811,40.8503,40.9184,42900.0
2014-05-20 12:00:00,42.05,42.05,41.75,41.75,66000.0,40.9087,40.9087,40.6168,40.6168,66000.0
2014-05-20 12:30:00,41.81,41.82,41.64,41.81,65400.0,40.6752,40.6849,40.5098,40.6752,65400.0
2014-05-20 13:00:00,41.77,41.84,41.5,41.59,59400.0,40.6363,40.7044,40.3736,40.4612,59400.0
2014-05-20 13:30:00,41.57,41.61,41.36,41.45,74100.0,40.4417,40.4806,40.2374,40.325,74100.0
2014-05-20 14:00:00,41.45,41.69,41.45,41.58,39000.0,40.325,40.5585,40.325,40.4515,39000.0
2014-05-20 14:30:00,41.54,41.58,41.33,41.43,68100.0,40.4125,40.4515,40.2082,40.3055,68100.0
2014-05-20 15:00:00,41.43,41.63,41.43,41.56,79200.0,40.3055,40.5001,40.3055,40.432,79200.0
2014-05-20 15:30:00,41.58,41.76,41.55,41.57,150900.0,40.4515,40.6266,40.4223,40.4417,150900.0
2014-05-21 09:30:00,41.68,42.38,41.68,42.09,65700.0,40.5487,41.2297,40.5487,40.9476,65700.0
2014-05-21 10:00:00,42.11,42.11,41.87,41.89,16500.0,40.9671,40.9671,40.7336,40.753,16500.0
2014-05-21 10:30:00,41.98,42.11,41.7,41.7,45300.0,40.8406,40.9671,40.5682,40.5682,45300.0
2014-05-21 11:00:00,41.7,41.74,41.28,41.32,71100.0,40.5682,40.6071,40.1596,40.1985,71100.0
2014-05-21 11:30:00,41.35,41.5,41.25,41.34,51600.0,40.2277,40.3736,40.1304,40.218,51600.0
2014-05-21 12:00:00,41.35,41.48,41.3,41.45,29100.0,40.2277,40.3542,40.179,40.325,29100.0
2014-05-21 12:30:00,41.5,41.52,41.41,41.48,23400.0,40.3736,40.3931,40.2861,40.3542,23400.0
2014-05-21 13:00:00,41.52,41.67,41.52,41.55,34800.0,40.3931,40.539,40.3931,40.4223,34800.0
2014-05-21 13:30:00,41.56,41.58,41.5,41.51,308100.0,40.432,40.4515,40.3736,40.3834,308100.0
2014-05-21 14:00:00,41.55,41.7,41.41,41.53,39300.0,40.4223,40.5682,40.2861,40.4028,39300.0
2014-05-21 14:30:00,41.54,41.66,41.53,41.59,49500.0,40.4125,40.5293,40.4028,40.4612,49500.0
2014-05-21 15:00:00,41.55,41.68,41.55,41.68,27000.0,40.4223,40.5487,40.4223,40.5487,27000.0
2014-05-21 15:30:00,41.64,41.67,41.53,41.56,74700.0,40.5098,40.539,40.4028,40.432,74700.0
2014-05-22 09:30:00,41.64,42.43,41.64,42.37,108300.0,40.5098,41.2784,40.5098,41.22,108300.0
2014-05-22 10:00:00,42.34,42.35,41.99,42.14,64800.0,41.1908,41.2006,40.8503,40.9963,64800.0
2014-05-22 10:30:00,42.16,42.66,42.14,42.64,78000.0,41.0157,41.5021,40.9963,41.4827,78000.0
2014-05-22 11:00:00,42.65,42.92,42.57,42.88,151500.0,41.4924,41.7551,41.4146,41.7162,151500.0
2014-05-22 11:30:00,42.93,43.0,42.9,43.0,77400.0,41.7648,41.8329,41.7356,41.8329,77400.0
2014-05-22 12:00:00,43.03,43.06,42.94,42.98,27300.0,41.8621,41.8913,41.7745,41.8135,27300.0
2014-05-22 12:30:00,43.0,43.07,42.88,42.94,60300.0,41.8329,41.901,41.7162,41.7745,60300.0
2014-05-22 13:00:00,42.93,42.96,42.86,42.88,37200.0,41.7648,41.794,41.6967,41.7162,37200.0
2014-05-22 13:30:00,42.87,42.92,42.8,42.8,44100.0,41.7064,41.7551,41.6383,41.6383,44100.0
2014-05-22 14:00:00,42.82,42.84,42.72,42.75,26700.0,41.6578,41.6773,41.5605,41.5897,26700.0
2014-05-22 14:30:00,42.74,42.8,42.64,42.8,46800.0,41.58,41.6383,41.4827,41.6383,46800.0
2014-05-22 15:00:00,42.79,42.79,42.63,42.64,43200.0,41.6286,41.6286,41.473,41.4827,43200.0
2014-05-22 15:30:00,42.64,42.72,42.56,42.56,111300.0,41.4827,41.5605,41.4049,41.4049,111300.0
2014-05-23 09:30:00,42.96,43.09,42.46,42.74,316500.0,41.794,41.9205,41.3076,41.58,316500.0
2014-05-23 10:00:00,42.87,43.0,42.75,42.85,136500.0,41.7064,41.8329,41.5897,41.687,136500.0
2014-05-23 10:30:00,42.86,42.94,42.68,42.77,40800.0,41.6967,41.7745,41.5216,41.6092,40800.0
2014-05-23 11:00:00,42.79,42.92,42.67,42.92,24900.0,41.6286,41.7551,41.5119,41.7551,24900.0
2014-05-23 11:30:00,42.94,43.17,42.93,43.15,36600.0,41.7745,41.9983,41.7648,41.9788,36600.0
2014-05-23 12:00:00,43.18,43.2,42.95,43.0,14700.0,42.008,42.0275,41.7843,41.8329,14700.0
2014-05-23 12:30:00,43.0,43.03,42.96,43.02,16200.0,41.8329,41.8621,41.794,41.8524,16200.0
2014-05-23 13:00:00,42.97,43.0,42.88,42.98,10200.0,41.8037,41.8329,41.7162,41.8135,10200.0
2014-05-23 13:30:00,42.94,43.03,42.93,43.03,8400.0,41.7745,41.8621,41.7648,41.8621,8400.0
2014-05-23 14:00:00,42.99,43.03,42.95,42.96,15900.0,41.8232,41.8621,41.7843,41.794,15900.0
2014-05-23 14:30:00,42.96,43.03,42.96,42.96,7800.0,41.794,41.8621,41.794,41.794,7800.0
2014-05-23 15:00:00,42.96,43.02,42.94,42.97,27600.0,41.794,41.8524,41.7745,41.8037,27600.0
2014-05-23 15:30:00,42.97,43.0,42.85,42.91,72900.0,41.8037,41.8329,41.687,41.7454,72900.0
2014-05-27 09:30:00,43.38,43.91,43.38,43.74,204600.0,42.2026,42.7182,42.2026,42.5528,204600.0
2014-05-27 10:00:00,43.72,44.29,43.61,44.29,113100.0,42.5334,43.0879,42.4264,43.0879,113100.0
2014-05-27 10:30:00,44.29,44.31,44.05,44.13,147300.0,43.0879,43.1074,42.8544,42.9322,147300.0
2014-05-27 11:00:00,44.13,44.2,44.01,44.12,37500.0,42.9322,43.0003,42.8155,42.9225,37500.0
2014-05-27 11:30:00,44.12,44.24,44.1,44.14,86700.0,42.9225,43.0393,42.9031,42.942,86700.0
2014-05-27 12:00:00,44.14,44.25,44.05,44.09,40800.0,42.942,43.049,42.8544,42.8933,40800.0
2014-05-27 12:30:00,44.09,44.18,44.04,44.17,39300.0,42.8933,42.9809,42.8447,42.9712,39300.0
2014-05-27 13:00:00,44.12,44.13,43.95,44.02,54300.0,42.9225,42.9322,42.7571,42.8252,54300.0
2014-05-27 13:30:00,43.98,44.18,43.85,44.18,30900.0,42.7863,42.9809,42.6598,42.9809,30900.0
2014-05-27 14:00:00,44.17,44.24,44.11,44.18,64500.0,42.9712,43.0393,42.9128,42.9809,64500.0
2014-05-27 14:30:00,44.16,44.27,44.13,44.24,49200.0,42.9614,43.0684,42.9322,43.0393,49200.0
2014-05-27 15:00:00,44.19,44.3,44.17,44.26,31800.0,42.9906,43.0976,42.9712,43.0587,31800.0
2014-05-27 15:30:00,44.27,44.48,44.25,44.44,330000.0,43.0684,43.2727,43.049,43.2338,330000.0
2014-05-28 09:30:00,44.47,44.62,44.33,44.41,246900.0,43.263,43.4089,43.1268,43.2046,246900.0
2014-05-28 10:00:00,44.37,44.49,44.1,44.33,159600.0,43.1657,43.2825,42.9031,43.1268,159600.0
2014-05-28 10:30:00,44.3,44.34,44.1,44.15,163200.0,43.0976,43.1365,42.9031,42.9517,163200.0
2014-05-28 11:00:00,44.19,44.43,44.19,44.42,54600.0,42.9906,43.2241,42.9906,43.2144,54600.0
2014-05-28 11:30:00,44.42,44.72,44.42,44.52,115800.0,43.2144,43.5062,43.2144,43.3117,115800.0
2014-05-28 12:00:00,44.49,44.57,44.42,44.43,43800.0,43.2825,43.3603,43.2144,43.2241,43800.0
2014-05-28 12:30:00,44.41,44.43,44.27,44.36,32700.0,43.2046,43.2241,43.0684,43.156,32700.0
2014-05-28 13:00:00,44.34,44.63,44.28,44.55,41700.0,43.1365,43.4187,43.0782,43.3408,41700.0
2014-05-28 13:30:00,44.56,44.67,44.51,44.63,30300.0,43.3506,43.4576,43.3019,43.4187,30300.0
2014-05-28 14:00:00,44.63,44.64,44.44,44.44,42000.0,43.4187,43.4284,43.2338,43.2338,42000.0
2014-05-28 14:30:00,44.44,44.45,44.34,44.36,66600.0,43.2338,43.2436,43.1365,43.156,66600.0
2014-05-28 15:00:00,44.4,44.49,44.32,44.4,81900.0,43.1949,43.2825,43.1171,43.1949,81900.0
2014-05-28 15:30:00,44.41,44.52,44.25,44.26,139800.0,43.2046,43.3117,43.049,43.0587,139800.0
2014-05-29 09:30:00,44.48,44.86,44.43,44.76,74400.0,43.2727,43.6424,43.2241,43.5451,74400.0
2014-05-29 10:00:00,44.69,44.75,44.46,44.5,62700.0,43.477,43.5354,43.2533,43.2922,62700.0
2014-05-29 10:30:00,44.52,44.68,44.44,44.62,33300.0,43.3117,43.4673,43.2338,43.4089,33300.0
2014-05-29 11:00:00,44.56,44.72,44.51,44.66,33300.0,43.3506,43.5062,43.3019,43.4479,33300.0
2014-05-29 11:30:00,44.65,44.74,44.56,44.56,28500.0,43.4381,43.5257,43.3506,43.3506,28500.0
2014-05-29 12:00:00,44.55,44.62,44.44,44.5,21900.0,43.3408,43.4089,43.2338,43.2922,21900.0
2014-05-29 12:30:00,44.5,44.6,44.46,44.6,22200.0,43.2922,43.3895,43.2533,43.3895,22200.0
2014-05-29 13:00:00,44.61,44.62,44.54,44.61,18300.0,43.3992,43.4089,43.3311,43.3992,18300.0
2014-05-29 13:30:00,44.57,44.62,44.56,44.6,9900.0,43.3603,43.4089,43.3506,43.3895,9900.0
2014-05-29 14:00:00,44.55,44.58,44.45,44.52,28200.0,43.3408,43.37,43.2436,43.3117,28200.0
2014-05-29 14:30:00,44.54,44.61,44.51,44.58,30300.0,43.3311,43.3992,43.3019,43.37,30300.0
2014-05-29 15:00:00,44.58,44.63,44.55,44.57,30900.0,43.37,43.4187,43.3408,43.3603,30900.0
2014-05-29 15:30:00,44.54,44.59,44.49,44.56,73500.0,43.3311,43.3798,43.2825,43.3506,73500.0
2014-05-30 09:30:00,44.58,44.69,44.3,44.37,270900.0,43.37,43.477,43.0976,43.1657,270900.0
2014-05-30 10:00:00,44.32,44.58,44.23,44.58,74700.0,43.1171,43.37,43.0295,43.37,74700.0
2014-05-30 10:30:00,44.62,44.8,44.58,44.74,106500.0,43.4089,43.5841,43.37,43.5257,106500.0
2014-05-30 11:00:00,44.79,44.91,44.57,44.59,73800.0,43.5743,43.6911,43.3603,43.3798,73800.0
2014-05-30 11:30:00,44.59,44.69,44.37,44.37,93600.0,43.3798,43.477,43.1657,43.1657,93600.0
2014-05-30 12:00:00,44.37,44.46,44.33,44.34,74400.0,43.1657,43.2533,43.1268,43.1365,74400.0
2014-05-30 12:30:00,44.37,44.37,43.98,44.1,153900.0,43.1657,43.1657,42.7863,42.9031,153900.0
2014-05-30 13:00:00,44.1,44.23,43.99,43.99,100800.0,42.9031,43.0295,42.796,42.796,100800.0
2014-05-30 13:30:00,44.0,44.0,43.74,43.9,212400.0,42.8058,42.8058,42.5528,42.7085,212400.0
2014-05-30 14:00:00,43.91,44.07,43.86,44.03,142500.0,42.7182,42.8739,42.6696,42.835,142500.0
2014-05-30 14:30:00,44.06,44.13,43.93,43.93,134400.0,42.8641,42.9322,42.7377,42.7377,134400.0
2014-05-30 15:00:00,43.92,44.12,43.92,44.12,136800.0,42.7279,42.9225,42.7279,42.9225,136800.0
2014-05-30 15:30:00,44.09,44.14,44.03,44.12,456600.0,42.8933,42.942,42.835,42.9225,456600.0
2014-06-02 09:30:00,44.29,44.42,43.25,43.27,298200.0,43.0879,43.2144,42.0761,42.0956,298200.0
2014-06-02 10:00:00,43.24,43.48,43.06,43.48,196800.0,42.0664,42.2999,41.8913,42.2999,196800.0
2014-06-02 10:30:00,43.42,43.58,43.18,43.22,139800.0,42.2415,42.3972,42.008,42.0469,139800.0
2014-06-02 11:00:00,43.22,43.43,43.17,43.43,189000.0,42.0469,42.2512,41.9983,42.2512,189000.0
2014-06-02 11:30:00,43.42,43.57,43.38,43.44,65100.0,42.2415,42.3874,42.2026,42.261,65100.0
2014-06-02 12:00:00,43.41,43.46,43.29,43.35,52500.0,42.2318,42.2804,42.115,42.1734,52500.0
2014-06-02 12:30:00,43.35,43.39,43.22,43.23,70200.0,42.1734,42.2123,42.0469,42.0567,70200.0
2014-06-02 13:00:00,43.22,43.25,43.12,43.22,87000.0,42.0469,42.0761,41.9497,42.0469,87000.0
2014-06-02 13:30:00,43.22,43.34,43.16,43.29,116700.0,42.0469,42.1637,41.9886,42.115,116700.0
2014-06-02 14:00:00,43.29,43.44,43.2,43.41,114300.0,42.115,42.261,42.0275,42.2318,114300.0
2014-06-02 14:30:00,43.42,43.48,43.38,43.45,96600.0,42.2415,42.2999,42.2026,42.2707,96600.0
2014-06-02 15:00:00,43.45,43.51,43.38,43.48,87900.0,42.2707,42.3291,42.2026,42.2999,87900.0
2014-06-02 15:30:00,43.49,43.55,43.46,43.55,141300.0,42.3096,42.368,42.2804,42.368,141300.0
2014-06-03 09:30:00,43.35,43.4,42.83,43.23,239100.0,42.1734,42.2221,41.6675,42.0567,239100.0
2014-06-03 10:00:00,43.29,43.54,43.2,43.4,275400.0,42.115,42.3583,42.0275,42.2221,275400.0
2014-06-03 10:30:00,43.47,43.49,43.16,43.32,72600.0,42.2902,42.3096,41.9886,42.1442,72600.0
2014-06-03 11:00:00,43.34,43.36,43.16,43.19,24000.0,42.1637,42.1831,41.9886,42.0178,24000.0
2014-06-03 11:30:00,43.16,43.22,42.95,43.14,19200.0,41.9886,42.0469,41.7843,41.9691,19200.0
2014-06-03 12:00:00,43.16,43.28,43.12,43.28,14400.0,41.9886,42.1053,41.9497,42.1053,14400.0
2014-06-03 12:30:00,43.25,43.29,43.17,43.18,23700.0,42.0761,42.115,41.9983,42.008,23700.0
2014-06-03 13:00:00,43.16,43.4,43.16,43.36,21600.0,41.9886,42.2221,41.9886,42.1831,21600.0
2014-06-03 13:30:00,43.41,43.41,43.31,43.38,26700.0,42.2318,42.2318,42.1345,42.2026,26700.0
2014-06-03 14:00:00,43.38,43.52,43.34,43.5,176100.0,42.2026,42.3388,42.1637,42.3193,176100.0
2014-06-03 14:30:00,43.5,43.56,43.44,43.44,158100.0,42.3193,42.3777,42.261,42.261,158100.0
2014-06-03 15:00:00,43.45,43.57,43.41,43.57,32100.0,42.2707,42.3874,42.2318,42.3874,32100.0
2014-06-03 15:30:00,43.57,43.67,43.54,43.64,97800.0,42.3874,42.4847,42.3583,42.4555,97800.0
2014-06-04 09:30:00,43.68,43.97,43.26,43.94,105600.0,42.4945,42.7766,42.0859,42.7474,105600.0
2014-06-04 10:00:00,43.96,44.26,43.87,44.02,114600.0,42.7669,43.0587,42.6793,42.8252,114600.0
2014-06-04 10:30:00,44.02,44.41,43.97,44.41,75000.0,42.8252,43.2046,42.7766,43.2046,75000.0
2014-06-04 11:00:00,44.41,44.45,44.21,44.38,35400.0,43.2046,43.2436,43.0101,43.1755,35400.0
2014-06-04 11:30:00,44.43,44.49,44.4,44.44,54300.0,43.2241,43.2825,43.1949,43.2338,54300.0
2014-06-04 12:00:00,44.45,44.48,44.41,44.42,32400.0,43.2436,43.2727,43.2046,43.2144,32400.0
2014-06-04 12:30:00,44.41,44.42,44.33,44.38,22800.0,43.2046,43.2144,43.1268,43.1755,22800.0
2014-06-04 13:00:00,44.38,44.41,44.35,44.41,15900.0,43.1755,43.2046,43.1463,43.2046,15900.0
2014-06-04 13:30:00,44.4,44.5,44.36,44.5,18000.0,43.1949,43.2922,43.156,43.2922,18000.0
2014-06-04 14:00:00,44.52,44.57,44.44,44.48,15000.0,43.3117,43.3603,43.2338,43.2727,15000.0
2014-06-04 14:30:00,44.49,44.5,44.36,44.42,11700.0,43.2825,43.2922,43.156,43.2144,11700.0
2014-06-04 15:00:00,44.42,44.47,44.37,44.45,13800.0,43.2144,43.263,43.1657,43.2436,13800.0
2014-06-04 15:30:00,44.47,44.56,44.43,44.56,98700.0,43.263,43.3506,43.2241,43.3506,98700.0
2014-06-05 09:30:00,44.7,45.13,44.67,45.07,57300.0,43.4868,43.9051,43.4576,43.8467,57300.0
2014-06-05 10:00:00,45.02,45.09,44.48,44.85,207900.0,43.7981,43.8662,43.2727,43.6327,207900.0
2014-06-05 10:30:00,44.85,44.98,44.71,44.83,82800.0,43.6327,43.7592,43.4965,43.6132,82800.0
2014-06-05 11:00:00,44.84,45.14,44.81,45.09,143100.0,43.623,43.9148,43.5938,43.8662,143100.0
2014-06-05 11:30:00,45.09,45.5,45.09,45.5,144300.0,43.8662,44.2651,43.8662,44.2651,144300.0
2014-06-05 12:00:00,45.52,45.7,45.52,45.62,79500.0,44.2845,44.4596,44.2845,44.3818,79500.0
2014-06-05 12:30:00,45.57,45.83,45.54,45.54,81300.0,44.3332,44.5861,44.304,44.304,81300.0
2014-06-05 13:00:00,45.53,45.63,45.39,45.4,53400.0,44.2942,44.3915,44.158,44.1678,53400.0
2014-06-05 13:30:00,45.43,45.44,45.23,45.33,66900.0,44.197,44.2067,44.0024,44.0997,66900.0
2014-06-05 14:00:00,45.33,45.48,45.3,45.38,67200.0,44.0997,44.2456,44.0705,44.1483,67200.0
2014-06-05 14:30:00,45.4,45.52,45.36,45.4,79200.0,44.1678,44.2845,44.1289,44.1678,79200.0
2014-06-05 15:00:00,45.39,45.48,45.35,45.35,66000.0,44.158,44.2456,44.1191,44.1191,66000.0
2014-06-05 15:30:00,45.34,45.47,45.34,45.47,121200.0,44.1094,44.2359,44.1094,44.2359,121200.0
2014-06-06 09:30:00,45.57,45.76,45.2,45.75,97500.0,44.3332,44.518,43.9732,44.5083,97500.0
2014-06-06 10:00:00,45.76,45.78,45.53,45.74,65700.0,44.518,44.5375,44.2942,44.4985,65700.0
2014-06-06 10:30:00,45.7,45.77,45.58,45.65,128700.0,44.4596,44.5277,44.3429,44.411,128700.0
2014-06-06 11:00:00,45.65,45.92,45.65,45.74,137700.0,44.411,44.6737,44.411,44.4985,137700.0
2014-06-06 11:30:00,45.71,45.75,45.6,45.69,41100.0,44.4694,44.5083,44.3623,44.4499,41100.0
2014-06-06 12:00:00,45.68,45.69,45.45,45.55,194400.0,44.4402,44.4499,44.2164,44.3137,194400.0
2014-06-06 12:30:00,45.6,45.72,45.57,45.67,35400.0,44.3623,44.4791,44.3332,44.4304,35400.0
2014-06-06 13:00:00,45.62,45.69,45.59,45.63,33600.0,44.3818,44.4499,44.3526,44.3915,33600.0
2014-06-06 13:30:00,45.6,45.69,45.53,45.68,35100.0,44.3623,44.4499,44.2942,44.4402,35100.0
2014-06-06 14:00:00,45.69,45.79,45.65,45.79,33900.0,44.4499,44.5472,44.411,44.5472,33900.0
2014-06-06 14:30:00,45.74,45.86,45.71,45.86,59700.0,44.4985,44.6153,44.4694,44.6153,59700.0
2014-06-06 15:00:00,45.86,45.94,45.81,45.92,60600.0,44.6153,44.6931,44.5666,44.6737,60600.0
2014-06-06 15:30:00,45.88,45.93,45.85,45.93,158400.0,44.6347,44.6834,44.6056,44.6834,158400.0
2014-06-09 09:30:00,47.64,48.53,47.6,48.53,579300.0,46.347,47.2128,46.3081,47.2128,579300.0
2014-06-09 10:00:00,48.58,49.0,48.58,48.89,466800.0,47.2615,47.6701,47.2615,47.563,466800.0
2014-06-09 10:30:00,48.91,48.98,48.73,48.97,229800.0,47.5825,47.6506,47.4074,47.6409,229800.0
2014-06-09 11:00:00,48.95,49.0,48.79,48.94,177300.0,47.6214,47.6701,47.4658,47.6117,177300.0
2014-06-09 11:30:00,48.9,49.08,48.9,49.07,71100.0,47.5728,47.7479,47.5728,47.7382,71100.0
2014-06-09 12:00:00,49.1,49.18,49.05,49.09,101400.0,47.7673,47.8452,47.7187,47.7576,101400.0
2014-06-09 12:30:00,49.1,49.12,48.96,48.97,40200.0,47.7673,47.7868,47.6311,47.6409,40200.0
2014-06-09 13:00:00,48.97,49.09,48.96,48.99,68400.0,47.6409,47.7576,47.6311,47.6603,68400.0
2014-06-09 13:30:00,48.99,49.12,48.83,48.84,104100.0,47.6603,47.7868,47.5047,47.5144,104100.0
2014-06-09 14:00:00,48.85,48.88,48.47,48.49,189900.0,47.5241,47.5533,47.1544,47.1739,189900.0
2014-06-09 14:30:00,48.5,48.56,48.37,48.51,144900.0,47.1836,47.242,47.0572,47.1934,144900.0
2014-06-09 15:00:00,48.5,48.72,48.5,48.67,92400.0,47.1836,47.3977,47.1836,47.349,92400.0
2014-06-09 15:30:00,48.68,48.78,48.63,48.77,355800.0,47.3587,47.456,47.3101,47.4463,355800.0
2014-06-10 09:30:00,49.15,49.7,49.09,49.11,188100.0,47.816,48.3511,47.7576,47.7771,188100.0
2014-06-10 10:00:00,49.1,49.3,48.87,49.27,151800.0,47.7673,47.9619,47.5436,47.9327,151800.0
2014-06-10 10:30:00,49.26,49.33,49.08,49.31,221700.0,47.923,47.9911,47.7479,47.9716,221700.0
2014-06-10 11:00:00,49.32,49.52,49.28,49.5,191400.0,47.9814,48.1759,47.9425,48.1565,191400.0
2014-06-10 11:30:00,49.5,49.63,49.3,49.39,120300.0,48.1565,48.283,47.9619,48.0495,120300.0
2014-06-10 12:00:00,49.4,49.41,49.18,49.31,101700.0,48.0592,48.0689,47.8452,47.9716,101700.0
2014-06-10 12:30:00,49.31,49.42,49.24,49.42,83700.0,47.9716,48.0787,47.9035,48.0787,83700.0
2014-06-10 13:00:00,49.42,49.5,49.34,49.42,56700.0,48.0787,48.1565,48.0008,48.0787,56700.0
2014-06-10 13:30:00,49.44,49.65,49.41,49.63,53700.0,48.0981,48.3024,48.0689,48.283,53700.0
2014-06-10 14:00:00,49.63,49.69,49.54,49.67,109800.0,48.283,48.3413,48.1954,48.3219,109800.0
2014-06-10 14:30:00,49.67,49.68,49.57,49.65,99300.0,48.3219,48.3316,48.2246,48.3024,99300.0
2014-06-10 15:00:00,49.65,49.84,49.65,49.83,248400.0,48.3024,48.4873,48.3024,48.4775,248400.0
2014-06-10 15:30:00,49.83,50.01,49.79,49.99,356700.0,48.4775,48.6526,48.4386,48.6332,356700.0
2014-06-11 09:30:00,49.64,49.81,49.25,49.65,118800.0,48.2927,48.4581,47.9133,48.3024,118800.0
2014-06-11 10:00:00,49.62,50.01,49.58,49.86,156000.0,48.2732,48.6526,48.2343,48.5067,156000.0
2014-06-11 10:30:00,49.85,50.11,49.72,50.05,127200.0,48.497,48.7499,48.3705,48.6916,127200.0
2014-06-11 11:00:00,50.06,50.25,49.95,50.08,144600.0,48.7013,48.8861,48.5943,48.7207,144600.0
2014-06-11 11:30:00,50.06,50.26,49.99,50.15,119400.0,48.7013,48.8959,48.6332,48.7888,119400.0
2014-06-11 12:00:00,50.16,50.16,49.96,50.0,39900.0,48.7986,48.7986,48.604,48.6429,39900.0
2014-06-11 12:30:00,50.01,50.08,49.92,49.96,22200.0,48.6526,48.7207,48.5651,48.604,22200.0
2014-06-11 13:00:00,49.96,49.96,49.75,49.8,33900.0,48.604,48.604,48.3997,48.4483,33900.0
2014-06-11 13:30:00,49.77,49.81,49.61,49.61,33000.0,48.4192,48.4581,48.2635,48.2635,33000.0
2014-06-11 14:00:00,49.57,49.59,49.15,49.31,110100.0,48.2246,48.244,47.816,47.9716,110100.0
2014-06-11 14:30:00,49.31,49.49,49.28,49.46,64800.0,47.9716,48.1468,47.9425,48.1176,64800.0
2014-06-11 15:00:00,49.47,49.68,49.47,49.68,34800.0,48.1273,48.3316,48.1273,48.3316,34800.0
2014-06-11 15:30:00,49.67,49.69,49.57,49.63,111000.0,48.3219,48.3413,48.2246,48.283,111000.0
2014-06-12 09:30:00,49.73,49.86,49.2,49.83,123000.0,48.3802,48.5067,47.8646,48.4775,123000.0
2014-06-12 10:00:00,49.77,50.17,49.74,49.74,128100.0,48.4192,48.8083,48.39,48.39,128100.0
2014-06-12 10:30:00,49.74,49.86,49.65,49.72,42900.0,48.39,48.5067,48.3024,48.3705,42900.0
2014-06-12 11:00:00,49.68,49.95,49.63,49.95,17700.0,48.3316,48.5943,48.283,48.5943,17700.0
2014-06-12 11:30:00,49.94,49.98,49.85,49.86,14400.0,48.5845,48.6235,48.497,48.5067,14400.0
2014-06-12 12:00:00,49.85,50.09,49.83,50.09,31200.0,48.497,48.7305,48.4775,48.7305,31200.0
2014-06-12 12:30:00,50.08,50.08,49.69,49.79,15900.0,48.7207,48.7207,48.3413,48.4386,15900.0
2014-06-12 13:00:00,49.81,49.82,49.46,49.48,112500.0,48.4581,48.4678,48.1176,48.137,112500.0
2014-06-12 13:30:00,49.49,49.55,49.33,49.34,67200.0,48.1468,48.2051,47.9911,48.0008,67200.0
2014-06-12 14:00:00,49.37,49.57,49.36,49.53,83700.0,48.03,48.2246,48.0203,48.1857,83700.0
2014-06-12 14:30:00,49.56,49.59,49.39,49.42,42000.0,48.2149,48.244,48.0495,48.0787,42000.0
2014-06-12 15:00:00,49.44,49.51,49.28,49.41,70800.0,48.0981,48.1662,47.9425,48.0689,70800.0
2014-06-12 15:30:00,49.41,49.53,49.24,49.49,88500.0,48.0689,48.1857,47.9035,48.1468,88500.0
2014-06-13 09:30:00,49.68,49.68,49.12,49.12,295500.0,48.3316,48.3316,47.7868,47.7868,295500.0
2014-06-13 10:00:00,49.09,49.15,48.58,49.03,287400.0,47.7576,47.816,47.2615,47.6992,287400.0
2014-06-13 10:30:00,49.1,49.33,49.04,49.29,45900.0,47.7673,47.9911,47.709,47.9522,45900.0
2014-06-13 11:00:00,49.29,49.32,49.06,49.06,69900.0,47.9522,47.9814,47.7284,47.7284,69900.0
2014-06-13 11:30:00,49.07,49.07,48.83,48.85,72600.0,47.7382,47.7382,47.5047,47.5241,72600.0
2014-06-13 12:00:00,48.84,48.98,48.82,48.94,77400.0,47.5144,47.6506,47.4949,47.6117,77400.0
2014-06-13 12:30:00,48.94,48.95,48.83,48.89,115500.0,47.6117,47.6214,47.5047,47.563,115500.0
2014-06-13 13:00:00,48.89,48.95,48.83,48.95,39900.0,47.563,47.6214,47.5047,47.6214,39900.0
2014-06-13 13:30:00,48.94,49.23,48.93,49.23,55200.0,47.6117,47.8938,47.602,47.8938,55200.0
2014-06-13 14:00:00,49.23,49.39,49.2,49.35,48600.0,47.8938,48.0495,47.8646,48.0106,48600.0
2014-06-13 14:30:00,49.35,49.4,49.28,49.34,70800.0,48.0106,48.0592,47.9425,48.0008,70800.0
2014-06-13 15:00:00,49.34,49.46,49.2,49.21,79500.0,48.0008,48.1176,47.8646,47.8744,79500.0
2014-06-13 15:30:00,49.23,49.43,49.1,49.39,135000.0,47.8938,48.0884,47.7673,48.0495,135000.0
2014-06-16 09:30:00,49.57,50.42,49.57,50.29,165900.0,48.2246,49.0515,48.2246,48.925,165900.0
2014-06-16 10:00:00,50.33,50.36,50.07,50.1,55500.0,48.964,48.9931,48.711,48.7402,55500.0
2014-06-16 10:30:00,50.15,50.32,50.0,50.0,53100.0,48.7888,48.9542,48.6429,48.6429,53100.0
2014-06-16 11:00:00,50.0,50.0,49.7,49.84,36000.0,48.6429,48.6429,48.3511,48.4873,36000.0
2014-06-16 11:30:00,49.81,49.96,49.61,49.93,20100.0,48.4581,48.604,48.2635,48.5748,20100.0
2014-06-16 12:00:00,50.0,50.17,50.0,50.11,13800.0,48.6429,48.8083,48.6429,48.7499,13800.0
2014-06-16 12:30:00,50.12,50.16,50.04,50.13,238500.0,48.7597,48.7986,48.6818,48.7694,238500.0
2014-06-16 13:00:00,50.14,50.28,50.13,50.22,21000.0,48.7791,48.9153,48.7694,48.8569,21000.0
2014-06-16 13:30:00,50.26,50.32,50.09,50.14,19800.0,48.8959,48.9542,48.7305,48.7791,19800.0
2014-06-16 14:00:00,50.18,50.29,50.15,50.22,22800.0,48.818,48.925,48.7888,48.8569,22800.0
2014-06-16 14:30:00,50.22,50.31,50.19,50.25,21300.0,48.8569,48.9445,48.8278,48.8861,21300.0
2014-06-16 15:00:00,50.2,50.24,50.08,50.2,13200.0,48.8375,48.8764,48.7207,48.8375,13200.0
2014-06-16 15:30:00,50.22,50.37,50.19,50.32,84300.0,48.8569,49.0029,48.8278,48.9542,84300.0
2014-06-17 09:30:00,50.32,50.57,49.78,50.55,215400.0,48.9542,49.1974,48.4289,49.178,215400.0
2014-06-17 10:00:00,50.55,50.69,50.47,50.59,68100.0,49.178,49.3142,49.1002,49.2169,68100.0
2014-06-17 10:30:00,50.54,50.56,50.09,50.31,72000.0,49.1683,49.1877,48.7305,48.9445,72000.0
2014-06-17 11:00:00,50.31,50.53,50.28,50.46,57300.0,48.9445,49.1585,48.9153,49.0904,57300.0
2014-06-17 11:30:00,50.51,50.65,50.46,50.59,27600.0,49.1391,49.2753,49.0904,49.2169,27600.0
2014-06-17 12:00:00,50.56,50.6,50.44,50.51,18900.0,49.1877,49.2266,49.071,49.1391,18900.0
2014-06-17 12:30:00,50.49,50.59,50.44,50.51,21300.0,49.1196,49.2169,49.071,49.1391,21300.0
2014-06-17 13:00:00,50.51,50.51,50.35,50.35,26100.0,49.1391,49.1391,48.9834,48.9834,26100.0
2014-06-17 13:30:00,50.39,50.53,50.36,50.46,23100.0,49.0223,49.1585,48.9931,49.0904,23100.0
2014-06-17 14:00:00,50.42,50.55,50.34,50.47,45000.0,49.0515,49.178,48.9737,49.1002,45000.0
2014-06-17 14:30:00,50.49,50.53,50.39,50.53,237000.0,49.1196,49.1585,49.0223,49.1585,237000.0
2014-06-17 15:00:00,50.52,50.52,50.4,50.43,117600.0,49.1488,49.1488,49.0321,49.0612,117600.0
2014-06-17 15:30:00,50.42,50.47,50.31,50.36,121800.0,49.0515,49.1002,48.9445,48.9931,121800.0
2014-06-18 09:30:00,50.67,50.67,50.33,50.4,38400.0,49.2947,49.2947,48.964,49.0321,38400.0
2014-06-18 10:00:00,50.43,50.73,50.23,50.71,107400.0,49.0612,49.3531,48.8667,49.3336,107400.0
2014-06-18 10:30:00,50.7,50.77,50.51,50.51,30300.0,49.3239,49.392,49.1391,49.1391,30300.0
2014-06-18 11:00:00,50.37,50.62,50.33,50.59,103500.0,49.0029,49.2461,48.964,49.2169,103500.0
2014-06-18 11:30:00,50.57,50.61,50.47,50.58,69000.0,49.1974,49.2364,49.1002,49.2072,69000.0
2014-06-18 12:00:00,50.57,50.64,50.53,50.56,30900.0,49.1974,49.2655,49.1585,49.1877,30900.0
2014-06-18 12:30:00,50.58,50.66,50.55,50.59,43200.0,49.2072,49.285,49.178,49.2169,43200.0
2014-06-18 13:00:00,50.6,50.63,50.46,50.46,22200.0,49.2266,49.2558,49.0904,49.0904,22200.0
2014-06-18 13:30:00,50.42,50.42,50.22,50.31,49500.0,49.0515,49.0515,48.8569,48.9445,49500.0
2014-06-18 14:00:00,50.27,50.75,50.25,50.7,223800.0,48.9056,49.3726,48.8861,49.3239,223800.0
2014-06-18 14:30:00,50.71,50.91,50.59,50.76,159300.0,49.3336,49.5282,49.2169,49.3823,159300.0
2014-06-18 15:00:00,50.76,50.94,50.72,50.88,59100.0,49.3823,49.5574,49.3434,49.499,59100.0
2014-06-18 15:30:00,50.92,51.06,50.92,51.02,194400.0,49.5379,49.6741,49.5379,49.6352,194400.0
2014-06-19 09:30:00,51.11,51.27,50.61,50.67,164700.0,49.7228,49.8784,49.2364,49.2947,164700.0
2014-06-19 10:00:00,50.74,50.87,50.67,50.74,46800.0,49.3628,49.4893,49.2947,49.3628,46800.0
2014-06-19 10:30:00,50.8,50.91,50.68,50.68,26400.0,49.4212,49.5282,49.3045,49.3045,26400.0
2014-06-19 11:00:00,50.73,50.94,50.7,50.9,18900.0,49.3531,49.5574,49.3239,49.5185,18900.0
2014-06-19 11:30:00,50.9,50.98,50.67,50.73,40800.0,49.5185,49.5963,49.2947,49.3531,40800.0
2014-06-19 12:00:00,50.73,50.82,50.7,50.7,34200.0,49.3531,49.4407,49.3239,49.3239,34200.0
2014-06-19 12:30:00,50.74,50.78,50.55,50.62,9900.0,49.3628,49.4017,49.178,49.2461,9900.0
2014-06-19 13:00:00,50.6,50.62,50.45,50.52,124200.0,49.2266,49.2461,49.0807,49.1488,124200.0
2014-06-19 13:30:00,50.51,50.55,50.48,50.55,44100.0,49.1391,49.178,49.1099,49.178,44100.0
2014-06-19 14:00:00,50.54,50.85,50.53,50.81,40800.0,49.1683,49.4698,49.1585,49.4309,40800.0
2014-06-19 14:30:00,50.77,50.96,50.77,50.92,29100.0,49.392,49.5769,49.392,49.5379,29100.0
2014-06-19 15:00:00,50.94,51.0,50.91,51.0,14700.0,49.5574,49.6158,49.5282,49.6158,14700.0
2014-06-19 15:30:00,51.0,51.11,50.93,51.11,110700.0,49.6158,49.7228,49.5477,49.7228,110700.0
2014-06-20 09:30:00,50.96,51.08,50.56,50.83,123300.0,49.776,49.8932,49.3853,49.649,123300.0
2014-06-20 10:00:00,50.8,50.93,50.53,50.56,31800.0,49.6197,49.7467,49.356,49.3853,31800.0
2014-06-20 10:30:00,50.54,50.81,50.54,50.78,22500.0,49.3657,49.6294,49.3657,49.6001,22500.0
2014-06-20 11:00:00,50.83,50.9,50.77,50.78,18600.0,49.649,49.7174,49.5904,49.6001,18600.0
2014-06-20 11:30:00,50.79,50.91,50.79,50.89,169200.0,49.6099,49.7271,49.6099,49.7076,169200.0
2014-06-20 12:00:00,50.84,50.93,50.82,50.93,13500.0,49.6588,49.7467,49.6392,49.7467,13500.0
2014-06-20 12:30:00,50.98,51.0,50.91,50.97,11700.0,49.7955,49.815,49.7271,49.7857,11700.0
2014-06-20 13:00:00,50.96,51.01,50.92,50.96,14700.0,49.776,49.8248,49.7369,49.776,14700.0
2014-06-20 13:30:00,50.91,51.02,50.9,51.02,18000.0,49.7271,49.8346,49.7174,49.8346,18000.0
2014-06-20 14:00:00,51.04,51.08,50.97,50.99,124800.0,49.8541,49.8932,49.7857,49.8053,124800.0
2014-06-20 14:30:00,50.99,51.0,50.89,50.96,55800.0,49.8053,49.815,49.7076,49.776,55800.0
2014-06-20 15:00:00,50.98,51.02,50.92,50.94,59100.0,49.7955,49.8346,49.7369,49.7564,59100.0
2014-06-20 15:30:00,50.97,51.22,50.96,51.14,418800.0,49.7857,50.0299,49.776,49.9518,418800.0
2014-06-23 09:30:00,51.23,51.56,51.01,51.52,87000.0,50.0397,50.362,49.8248,50.323,87000.0
2014-06-23 10:00:00,51.52,51.55,51.09,51.09,74400.0,50.323,50.3523,49.9029,49.9029,74400.0
2014-06-23 10:30:00,51.09,51.19,50.91,50.99,657000.0,49.9029,50.0006,49.7271,49.8053,657000.0
2014-06-23 11:00:00,50.99,51.02,50.73,50.73,246000.0,49.8053,49.8346,49.5513,49.5513,246000.0
2014-06-23 11:30:00,50.73,50.86,50.68,50.72,222000.0,49.5513,49.6783,49.5025,49.5415,222000.0
2014-06-23 12:00:00,50.72,50.81,50.66,50.8,186000.0,49.5415,49.6294,49.4829,49.6197,186000.0
2014-06-23 12:30:00,50.86,50.91,50.7,50.74,20100.0,49.6783,49.7271,49.522,49.5611,20100.0
2014-06-23 13:00:00,50.76,50.86,50.7,50.7,23100.0,49.5806,49.6783,49.522,49.522,23100.0
2014-06-23 13:30:00,50.7,50.84,50.7,50.81,117600.0,49.522,49.6588,49.522,49.6294,117600.0
2014-06-23 14:00:00,50.82,50.84,50.73,50.77,98700.0,49.6392,49.6588,49.5513,49.5904,98700.0
2014-06-23 14:30:00,50.77,50.77,50.64,50.68,123900.0,49.5904,49.5904,49.4634,49.5025,123900.0
2014-06-23 15:00:00,50.7,50.76,50.68,50.71,41700.0,49.522,49.5806,49.5025,49.5318,41700.0
2014-06-23 15:30:00,50.7,50.83,50.69,50.83,271200.0,49.522,49.649,49.5122,49.649,271200.0
2014-06-24 09:30:00,51.15,51.56,51.07,51.16,192900.0,49.9616,50.362,49.8834,49.9713,192900.0
2014-06-24 10:00:00,51.19,51.75,51.08,51.75,193800.0,50.0006,50.5476,49.8932,50.5476,193800.0
2014-06-24 10:30:00,51.8,51.92,51.72,51.85,342000.0,50.5964,50.7137,50.5183,50.6453,342000.0
2014-06-24 11:00:00,51.85,51.88,51.53,51.53,101700.0,50.6453,50.6746,50.3327,50.3327,101700.0
2014-06-24 11:30:00,51.58,51.61,51.44,51.5,118800.0,50.3816,50.4109,50.2448,50.3034,118800.0
2014-06-24 12:00:00,51.48,51.5,51.38,51.5,25800.0,50.2839,50.3034,50.1862,50.3034,25800.0
2014-06-24 12:30:00,51.47,51.61,51.19,51.23,18000.0,50.2741,50.4109,50.0006,50.0397,18000.0
2014-06-24 13:00:00,51.16,51.23,50.95,51.03,174600.0,49.9713,50.0397,49.7662,49.8443,174600.0
2014-06-24 13:30:00,51.06,51.24,50.92,50.92,118500.0,49.8736,50.0495,49.7369,49.7369,118500.0
2014-06-24 14:00:00,50.96,51.19,50.93,51.0,73200.0,49.776,50.0006,49.7467,49.815,73200.0
2014-06-24 14:30:00,50.95,51.04,50.86,51.02,40800.0,49.7662,49.8541,49.6783,49.8346,40800.0
2014-06-24 15:00:00,51.02,51.02,50.47,50.61,232500.0,49.8346,49.8346,49.2973,49.4341,232500.0
2014-06-24 15:30:00,50.62,50.69,50.31,50.67,433800.0,49.4439,49.5122,49.1411,49.4927,433800.0
2014-06-25 09:30:00,50.4,51.13,50.22,50.5,83400.0,49.229,49.942,49.0532,49.3267,83400.0
2014-06-25 10:00:00,50.49,50.69,50.31,50.35,171300.0,49.3169,49.5122,49.1411,49.1801,171300.0
2014-06-25 10:30:00,50.33,50.42,50.13,50.42,84600.0,49.1606,49.2485,48.9652,49.2485,84600.0
2014-06-25 11:00:00,50.36,50.46,50.33,50.38,78300.0,49.1899,49.2876,49.1606,49.2094,78300.0
2014-06-25 11:30:00,50.4,50.45,50.34,50.39,54300.0,49.229,49.2778,49.1704,49.2192,54300.0
2014-06-25 12:00:00,50.46,50.76,50.41,50.76,30000.0,49.2876,49.5806,49.2387,49.5806,30000.0
2014-06-25 12:30:00,50.74,50.79,50.7,50.74,19500.0,49.5611,49.6099,49.522,49.5611,19500.0
2014-06-25 13:00:00,50.75,50.9,50.72,50.77,17100.0,49.5708,49.7174,49.5415,49.5904,17100.0
2014-06-25 13:30:00,50.72,50.82,50.7,50.8,19200.0,49.5415,49.6392,49.522,49.6197,19200.0
2014-06-25 14:00:00,50.79,50.85,50.75,50.81,9900.0,49.6099,49.6685,49.5708,49.6294,9900.0
2014-06-25 14:30:00,50.82,50.85,50.71,50.71,31200.0,49.6392,49.6685,49.5318,49.5318,31200.0
2014-06-25 15:00:00,50.68,50.77,50.61,50.74,109200.0,49.5025,49.5904,49.4341,49.5611,109200.0
2014-06-25 15:30:00,50.75,50.81,50.71,50.8,172800.0,49.5708,49.6294,49.5318,49.6197,172800.0
2014-06-26 09:30:00,50.87,50.96,50.08,50.46,284100.0,49.6881,49.776,48.9164,49.2876,284100.0
2014-06-26 10:00:00,50.39,50.55,50.26,50.52,56100.0,49.2192,49.3755,49.0922,49.3462,56100.0
2014-06-26 10:30:00,50.54,50.68,50.45,50.57,148500.0,49.3657,49.5025,49.2778,49.395,148500.0
2014-06-26 11:00:00,50.59,50.65,50.49,50.58,65400.0,49.4146,49.4732,49.3169,49.4048,65400.0
2014-06-26 11:30:00,50.58,50.72,50.56,50.65,83700.0,49.4048,49.5415,49.3853,49.4732,83700.0
2014-06-26 12:00:00,50.65,50.73,50.65,50.71,75300.0,49.4732,49.5513,49.4732,49.5318,75300.0
2014-06-26 12:30:00,50.69,50.72,50.65,50.66,182100.0,49.5122,49.5415,49.4732,49.4829,182100.0
2014-06-26 13:00:00,50.66,50.8,50.57,50.79,60300.0,49.4829,49.6197,49.395,49.6099,60300.0
2014-06-26 13:30:00,50.81,50.81,50.73,50.76,41400.0,49.6294,49.6294,49.5513,49.5806,41400.0
2014-06-26 14:00:00,50.71,50.71,50.58,50.66,136200.0,49.5318,49.5318,49.4048,49.4829,136200.0
2014-06-26 14:30:00,50.67,50.72,50.61,50.65,52500.0,49.4927,49.5415,49.4341,49.4732,52500.0
2014-06-26 15:00:00,50.63,50.81,50.61,50.7,63300.0,49.4536,49.6294,49.4341,49.522,63300.0
2014-06-26 15:30:00,50.69,50.79,50.69,50.78,101700.0,49.5122,49.6099,49.5122,49.6001,101700.0
2014-06-27 09:30:00,50.62,50.87,50.37,50.38,76800.0,49.4439,49.6881,49.1997,49.2094,76800.0
2014-06-27 10:00:00,50.38,50.55,50.32,50.49,61800.0,49.2094,49.3755,49.1508,49.3169,61800.0
2014-06-27 10:30:00,50.49,50.52,50.32,50.32,103800.0,49.3169,49.3462,49.1508,49.1508,103800.0
2014-06-27 11:00:00,50.32,50.43,50.31,50.39,99000.0,49.1508,49.2583,49.1411,49.2192,99000.0
2014-06-27 11:30:00,50.4,50.45,50.38,50.44,63000.0,49.229,49.2778,49.2094,49.268,63000.0
2014-06-27 12:00:00,50.46,50.69,50.45,50.63,32100.0,49.2876,49.5122,49.2778,49.4536,32100.0
2014-06-27 12:30:00,50.63,50.71,50.62,50.7,32400.0,49.4536,49.5318,49.4439,49.522,32400.0
2014-06-27 13:00:00,50.7,50.72,50.49,50.56,46800.0,49.522,49.5415,49.3169,49.3853,46800.0
2014-06-27 13:30:00,50.56,50.69,50.54,50.65,60300.0,49.3853,49.5122,49.3657,49.4732,60300.0
2014-06-27 14:00:00,50.65,50.75,50.64,50.74,43800.0,49.4732,49.5708,49.4634,49.5611,43800.0
2014-06-27 14:30:00,50.76,50.91,50.75,50.76,30900.0,49.5806,49.7271,49.5708,49.5806,30900.0
2014-06-27 15:00:00,50.79,51.07,50.72,50.92,64800.0,49.6099,49.8834,49.5415,49.7369,64800.0
2014-06-27 15:30:00,50.92,51.17,50.88,51.11,93000.0,49.7369,49.9811,49.6978,49.9225,93000.0
2014-06-30 09:30:00,51.09,51.75,51.09,51.35,81900.0,49.9029,50.5476,49.9029,50.1569,81900.0
2014-06-30 10:00:00,51.38,51.46,51.27,51.37,100500.0,50.1862,50.2643,50.0788,50.1764,100500.0
2014-06-30 10:30:00,51.37,51.4,51.07,51.15,46500.0,50.1764,50.2057,49.8834,49.9616,46500.0
2014-06-30 11:00:00,51.06,51.21,50.99,51.12,109500.0,49.8736,50.0202,49.8053,49.9322,109500.0
2014-06-30 11:30:00,51.16,51.34,51.16,51.34,46500.0,49.9713,50.1471,49.9713,50.1471,46500.0
2014-06-30 12:00:00,51.33,51.5,51.27,51.49,33000.0,50.1374,50.3034,50.0788,50.2937,33000.0
2014-06-30 12:30:00,51.47,51.53,51.41,51.51,7800.0,50.2741,50.3327,50.2155,50.3132,7800.0
2014-06-30 13:00:00,51.47,51.5,51.32,51.5,21000.0,50.2741,50.3034,50.1276,50.3034,21000.0
2014-06-30 13:30:00,51.54,51.54,51.33,51.36,8400.0,50.3425,50.3425,50.1374,50.1667,8400.0
2014-06-30 14:00:00,51.3,51.4,51.26,51.4,10800.0,50.1081,50.2057,50.069,50.2057,10800.0
2014-06-30 14:30:00,51.36,51.44,51.25,51.31,12600.0,50.1667,50.2448,50.0592,50.1178,12600.0
2014-06-30 15:00:00,51.26,51.34,51.23,51.27,55200.0,50.069,50.1471,50.0397,50.0788,55200.0
2014-06-30 15:30:00,51.33,51.41,51.3,51.33,51000.0,50.1374,50.2155,50.1081,50.1374,51000.0
2014-07-01 09:30:00,51.4,52.07,51.4,51.88,125400.0,50.2057,50.8602,50.2057,50.6746,125400.0
2014-07-01 10:00:00,51.86,52.17,51.76,51.87,93300.0,50.6551,50.9579,50.5574,50.6648,93300.0
2014-07-01 10:30:00,51.94,52.13,51.89,51.91,29700.0,50.7332,50.9188,50.6844,50.7039,29700.0
2014-07-01 11:00:00,51.94,52.32,51.94,52.27,187800.0,50.7332,51.1044,50.7332,51.0555,187800.0
2014-07-01 11:30:00,52.3,52.3,52.1,52.14,52500.0,51.0848,51.0848,50.8895,50.9285,52500.0
2014-07-01 12:00:00,52.14,52.2,52.11,52.15,36300.0,50.9285,50.9872,50.8992,50.9383,36300.0
2014-07-01 12:30:00,52.15,52.23,52.1,52.12,115200.0,50.9383,51.0165,50.8895,50.909,115200.0
2014-07-01 13:00:00,52.11,52.31,52.08,52.27,537900.0,50.8992,51.0946,50.8699,51.0555,537900.0
2014-07-01 13:30:00,52.25,52.3,52.17,52.29,46200.0,51.036,51.0848,50.9579,51.0751,46200.0
2014-07-01 14:00:00,52.3,52.36,52.23,52.25,51900.0,51.0848,51.1434,51.0165,51.036,51900.0
2014-07-01 14:30:00,52.24,52.27,52.16,52.27,70500.0,51.0262,51.0555,50.9481,51.0555,70500.0
2014-07-01 15:00:00,52.23,52.35,52.19,52.3,210900.0,51.0165,51.1337,50.9774,51.0848,210900.0
2014-07-01 15:30:00,52.26,52.34,52.24,52.27,129900.0,51.0458,51.1239,51.0262,51.0555,129900.0
2014-07-02 09:30:00,52.45,52.51,52.24,52.48,101700.0,51.2313,51.29,51.0262,51.2606,101700.0
2014-07-02 10:00:00,52.39,52.56,52.23,52.5,20100.0,51.1727,51.3388,51.0165,51.2802,20100.0
2014-07-02 10:30:00,52.43,52.6,52.43,52.51,86700.0,51.2118,51.3779,51.2118,51.29,86700.0
2014-07-02 11:00:00,52.56,52.58,52.23,52.38,45600.0,51.3388,51.3583,51.0165,51.163,45600.0
2014-07-02 11:30:00,52.41,52.59,52.39,52.45,36900.0,51.1923,51.3681,51.1727,51.2313,36900.0
2014-07-02 12:00:00,52.51,52.73,52.46,52.65,36000.0,51.29,51.5048,51.2411,51.4267,36000.0
2014-07-02 12:30:00,52.64,52.64,52.47,52.5,43500.0,51.4169,51.4169,51.2509,51.2802,43500.0
2014-07-02 13:00:00,52.47,52.49,52.36,52.45,44400.0,51.2509,51.2704,51.1434,51.2313,44400.0
2014-07-02 13:30:00,52.42,52.45,52.21,52.32,46500.0,51.202,51.2313,50.9969,51.1044,46500.0
2014-07-02 14:00:00,52.29,52.31,52.18,52.19,59700.0,51.0751,51.0946,50.9676,50.9774,59700.0
2014-07-02 14:30:00,52.19,52.22,52.18,52.18,98700.0,50.9774,51.0067,50.9676,50.9676,98700.0
2014-07-02 15:00:00,52.21,52.34,52.21,52.21,21600.0,50.9969,51.1239,50.9969,50.9969,21600.0
2014-07-02 15:30:00,52.23,52.29,52.14,52.25,237900.0,51.0165,51.0751,50.9285,51.036,237900.0
2014-07-03 09:30:00,52.42,52.56,51.76,51.82,42600.0,51.202,51.3388,50.5574,50.616,42600.0
2014-07-03 10:00:00,51.83,52.19,51.83,52.08,47400.0,50.6258,50.9774,50.6258,50.8699,47400.0
2014-07-03 10:30:00,52.18,52.23,52.04,52.16,18300.0,50.9676,51.0165,50.8309,50.9481,18300.0
2014-07-03 11:00:00,52.2,52.29,52.14,52.29,9900.0,50.9872,51.0751,50.9285,51.0751,9900.0
2014-07-03 11:30:00,52.31,52.34,52.24,52.28,9000.0,51.0946,51.1239,51.0262,51.0653,9000.0
2014-07-03 12:00:00,52.32,52.32,52.24,52.31,15000.0,51.1044,51.1044,51.0262,51.0946,15000.0
2014-07-03 12:30:00,52.26,52.33,52.23,52.29,50700.0,51.0458,51.1141,51.0165,51.0751,50700.0
2014-07-07 09:30:00,52.16,52.29,52.0,52.25,157200.0,50.9481,51.0751,50.7918,51.036,157200.0
2014-07-07 10:00:00,52.29,52.29,52.09,52.14,26100.0,51.0751,51.0751,50.8797,50.9285,26100.0
2014-07-07 10:30:00,52.11,52.11,51.37,51.4,97800.0,50.8992,50.8992,50.1764,50.2057,97800.0
2014-07-07 11:00:00,51.36,51.39,51.05,51.15,224400.0,50.1667,50.196,49.8639,49.9616,224400.0
2014-07-07 11:30:00,51.19,51.27,51.0,51.03,43200.0,50.0006,50.0788,49.815,49.8443,43200.0
2014-07-07 12:00:00,51.03,51.16,50.84,50.91,165600.0,49.8443,49.9713,49.6588,49.7271,165600.0
2014-07-07 12:30:00,50.92,50.97,50.77,50.83,158700.0,49.7369,49.7857,49.5904,49.649,158700.0
2014-07-07 13:00:00,50.83,50.93,50.46,50.53,247200.0,49.649,49.7467,49.2876,49.356,247200.0
2014-07-07 13:30:00,50.53,50.77,50.5,50.65,99600.0,49.356,49.5904,49.3267,49.4732,99600.0
2014-07-07 14:00:00,50.7,50.79,50.6,50.71,63000.0,49.522,49.6099,49.4243,49.5318,63000.0
2014-07-07 14:30:00,50.73,50.83,50.65,50.74,59400.0,49.5513,49.649,49.4732,49.5611,59400.0
2014-07-07 15:00:00,50.79,50.79,50.63,50.66,53700.0,49.6099,49.6099,49.4536,49.4829,53700.0
2014-07-07 15:30:00,50.65,50.68,50.5,50.58,118800.0,49.4732,49.5025,49.3267,49.4048,118800.0
2014-07-08 09:30:00,50.44,50.58,49.06,49.15,443700.0,49.268,49.4048,47.9201,48.008,443700.0
2014-07-08 10:00:00,49.12,49.19,48.52,48.6,400500.0,47.9787,48.0471,47.3927,47.4708,400500.0
2014-07-08 10:30:00,48.6,49.29,48.41,49.29,438000.0,47.4708,48.1448,47.2852,48.1448,438000.0
2014-07-08 11:00:00,49.23,49.23,48.59,48.59,71700.0,48.0862,48.0862,47.461,47.461,71700.0
2014-07-08 11:30:00,48.6,48.62,48.16,48.21,105600.0,47.4708,47.4903,47.041,47.0899,105600.0
2014-07-08 12:00:00,48.22,48.5,48.22,48.35,66000.0,47.0996,47.3731,47.0996,47.2266,66000.0
2014-07-08 12:30:00,48.35,48.53,48.29,48.46,88800.0,47.2266,47.4024,47.168,47.3341,88800.0
2014-07-08 13:00:00,48.47,48.7,48.4,48.7,48900.0,47.3438,47.5685,47.2754,47.5685,48900.0
2014-07-08 13:30:00,48.7,49.0,48.64,49.0,140700.0,47.5685,47.8615,47.5099,47.8615,140700.0
2014-07-08 14:00:00,48.99,48.99,48.82,48.86,132000.0,47.8517,47.8517,47.6857,47.7248,132000.0
2014-07-08 14:30:00,48.86,48.92,48.69,48.7,101700.0,47.7248,47.7834,47.5587,47.5685,101700.0
2014-07-08 15:00:00,48.69,48.71,48.56,48.61,98100.0,47.5587,47.5782,47.4317,47.4806,98100.0
2014-07-08 15:30:00,48.65,48.75,48.55,48.68,243300.0,47.5196,47.6173,47.422,47.5489,243300.0
2014-07-09 09:30:00,48.83,49.02,47.87,47.87,210300.0,47.6955,47.881,46.7578,46.7578,210300.0
2014-07-09 10:00:00,47.83,48.35,47.82,48.35,209700.0,46.7187,47.2266,46.7089,47.2266,209700.0
2014-07-09 10:30:00,48.35,49.4,48.34,49.1,240300.0,47.2266,48.2522,47.2168,47.9592,240300.0
2014-07-09 11:00:00,49.12,49.16,48.7,49.0,81300.0,47.9787,48.0178,47.5685,47.8615,81300.0
2014-07-09 11:30:00,48.89,48.89,48.63,48.81,31500.0,47.7541,47.7541,47.5001,47.6759,31500.0
2014-07-09 12:00:00,48.84,48.97,48.76,48.94,9900.0,47.7052,47.8322,47.6271,47.8029,9900.0
2014-07-09 12:30:00,48.87,48.96,48.83,48.96,19500.0,47.7345,47.8224,47.6955,47.8224,19500.0
2014-07-09 13:00:00,48.98,49.07,48.92,48.94,20400.0,47.842,47.9299,47.7834,47.8029,20400.0
2014-07-09 13:30:00,48.92,49.05,48.92,48.99,56100.0,47.7834,47.9103,47.7834,47.8517,56100.0
2014-07-09 14:00:00,48.94,49.19,48.7,49.14,28800.0,47.8029,48.0471,47.5685,47.9983,28800.0
2014-07-09 14:30:00,49.01,49.07,48.97,49.04,14400.0,47.8713,47.9299,47.8322,47.9006,14400.0
2014-07-09 15:00:00,49.01,49.11,48.97,49.0,41700.0,47.8713,47.9689,47.8322,47.8615,41700.0
2014-07-09 15:30:00,49.06,49.17,48.97,49.09,135000.0,47.9201,48.0276,47.8322,47.9494,135000.0
2014-07-10 09:30:00,48.01,48.01,47.46,47.68,256200.0,46.8945,46.8945,46.3573,46.5722,256200.0
2014-07-10 10:00:00,47.73,48.37,47.73,48.29,219300.0,46.621,47.2461,46.621,47.168,219300.0
2014-07-10 10:30:00,48.27,48.58,48.21,48.58,44400.0,47.1485,47.4513,47.0899,47.4513,44400.0
2014-07-10 11:00:00,48.54,48.83,48.53,48.61,15900.0,47.4122,47.6955,47.4024,47.4806,15900.0
2014-07-10 11:30:00,48.52,48.68,48.28,48.39,56400.0,47.3927,47.5489,47.1582,47.2657,56400.0
2014-07-10 12:00:00,48.36,48.61,48.21,48.61,42300.0,47.2364,47.4806,47.0899,47.4806,42300.0
2014-07-10 12:30:00,48.58,48.61,48.49,48.55,9900.0,47.4513,47.4806,47.3634,47.422,9900.0
2014-07-10 13:00:00,48.56,48.98,48.56,48.98,34500.0,47.4317,47.842,47.4317,47.842,34500.0
2014-07-10 13:30:00,49.01,49.17,48.88,48.89,20400.0,47.8713,48.0276,47.7443,47.7541,20400.0
2014-07-10 14:00:00,48.9,49.02,48.87,48.92,60300.0,47.7638,47.881,47.7345,47.7834,60300.0
2014-07-10 14:30:00,48.93,48.93,48.48,48.51,53100.0,47.7931,47.7931,47.3536,47.3829,53100.0
2014-07-10 15:00:00,48.43,48.66,48.29,48.66,86100.0,47.3047,47.5294,47.168,47.5294,86100.0
2014-07-10 15:30:00,48.65,48.75,48.51,48.53,225300.0,47.5196,47.6173,47.3829,47.4024,225300.0
2014-07-11 09:30:00,48.55,49.0,48.31,48.77,108900.0,47.422,47.8615,47.1875,47.6368,108900.0
2014-07-11 10:00:00,48.66,48.92,48.59,48.81,29400.0,47.5294,47.7834,47.461,47.6759,29400.0
2014-07-11 10:30:00,48.84,48.88,48.59,48.8,51900.0,47.7052,47.7443,47.461,47.6662,51900.0
2014-07-11 11:00:00,48.8,48.82,48.41,48.52,60900.0,47.6662,47.6857,47.2852,47.3927,60900.0
2014-07-11 11:30:00,48.58,48.74,48.53,48.59,78000.0,47.4513,47.6075,47.4024,47.461,78000.0
2014-07-11 12:00:00,48.6,48.85,48.59,48.85,88200.0,47.4708,47.715,47.461,47.715,88200.0
2014-07-11 12:30:00,48.77,48.93,48.77,48.91,16200.0,47.6368,47.7931,47.6368,47.7736,16200.0
2014-07-11 13:00:00,48.92,49.27,48.92,49.19,57300.0,47.7834,48.1252,47.7834,48.0471,57300.0
2014-07-11 13:30:00,49.24,49.24,48.99,49.1,59400.0,48.0959,48.0959,47.8517,47.9592,59400.0
2014-07-11 14:00:00,49.13,49.17,49.05,49.1,18300.0,47.9885,48.0276,47.9103,47.9592,18300.0
2014-07-11 14:30:00,49.1,49.17,49.06,49.1,16500.0,47.9592,48.0276,47.9201,47.9592,16500.0
2014-07-11 15:00:00,49.1,49.11,48.94,49.02,28800.0,47.9592,47.9689,47.8029,47.881,28800.0
2014-07-11 15:30:00,49.02,49.13,49.0,49.06,119400.0,47.881,47.9885,47.8615,47.9201,119400.0
2014-07-14 09:30:00,49.69,49.7,49.02,49.05,143100.0,48.5355,48.5452,47.881,47.9103,143100.0
2014-07-14 10:00:00,49.04,49.11,48.88,48.88,18600.0,47.9006,47.9689,47.7443,47.7443,18600.0
2014-07-14 10:30:00,48.97,49.4,48.97,49.29,20100.0,47.8322,48.2522,47.8322,48.1448,20100.0
2014-07-14 11:00:00,49.36,49.41,49.31,49.37,29400.0,48.2131,48.262,48.1643,48.2229,29400.0
2014-07-14 11:30:00,49.37,49.37,49.13,49.13,13200.0,48.2229,48.2229,47.9885,47.9885,13200.0
2014-07-14 12:00:00,49.13,49.31,49.11,49.2,37200.0,47.9885,48.1643,47.9689,48.0569,37200.0
2014-07-14 12:30:00,49.25,49.26,48.97,48.97,5100.0,48.1057,48.1155,47.8322,47.8322,5100.0
2014-07-14 13:00:00,49.0,49.3,49.0,49.28,9000.0,47.8615,48.1545,47.8615,48.135,9000.0
2014-07-14 13:30:00,49.28,49.38,49.27,49.27,6600.0,48.135,48.2327,48.1252,48.1252,6600.0
2014-07-14 14:00:00,49.34,49.34,49.17,49.24,3900.0,48.1936,48.1936,48.0276,48.0959,3900.0
2014-07-14 14:30:00,49.24,49.33,49.21,49.26,11400.0,48.0959,48.1838,48.0666,48.1155,11400.0
2014-07-14 15:00:00,49.27,49.27,49.1,49.11,9900.0,48.1252,48.1252,47.9592,47.9689,9900.0
2014-07-14 15:30:00,49.15,49.21,49.08,49.19,120000.0,48.008,48.0666,47.9396,48.0471,120000.0
2014-07-15 09:30:00,49.28,49.36,48.78,48.86,111300.0,48.135,48.2131,47.6466,47.7248,111300.0
2014-07-15 10:00:00,48.86,49.01,48.02,48.03,537600.0,47.7248,47.8713,46.9043,46.914,537600.0
2014-07-15 10:30:00,48.02,48.04,47.38,47.67,860100.0,46.9043,46.9238,46.2791,46.5624,860100.0
2014-07-15 11:00:00,47.67,47.95,47.37,47.67,259500.0,46.5624,46.8359,46.2694,46.5624,259500.0
2014-07-15 11:30:00,47.66,47.66,47.01,47.01,310200.0,46.5526,46.5526,45.9177,45.9177,310200.0
2014-07-15 12:00:00,47.01,47.67,47.0,47.63,208200.0,45.9177,46.5624,45.908,46.5233,208200.0
2014-07-15 12:30:00,47.68,47.85,47.55,47.55,67200.0,46.5722,46.7382,46.4452,46.4452,67200.0
2014-07-15 13:00:00,47.55,47.82,47.46,47.63,105600.0,46.4452,46.7089,46.3573,46.5233,105600.0
2014-07-15 13:30:00,47.66,47.74,47.43,47.48,199800.0,46.5526,46.6308,46.328,46.3768,199800.0
2014-07-15 14:00:00,47.49,47.58,47.38,47.55,135300.0,46.3866,46.4745,46.2791,46.4452,135300.0
2014-07-15 14:30:00,47.54,47.54,47.42,47.48,93600.0,46.4354,46.4354,46.3182,46.3768,93600.0
2014-07-15 15:00:00,47.48,47.5,47.18,47.28,168000.0,46.3768,46.3964,46.0838,46.1815,168000.0
2014-07-15 15:30:00,47.27,47.32,47.14,47.24,323400.0,46.1717,46.2205,46.0447,46.1424,323400.0
2014-07-16 09:30:00,47.52,47.7,46.77,47.57,421500.0,46.4159,46.5917,45.6833,46.4647,421500.0
2014-07-16 10:00:00,47.6,47.7,47.05,47.1,130800.0,46.494,46.5917,45.9568,46.0057,130800.0
2014-07-16 10:30:00,47.09,47.2,46.67,46.87,78600.0,45.9959,46.1033,45.5856,45.781,78600.0
2014-07-16 11:00:00,46.82,47.1,46.81,46.87,34200.0,45.7322,46.0057,45.7224,45.781,34200.0
2014-07-16 11:30:00,46.82,46.82,46.53,46.55,117000.0,45.7322,45.7322,45.4489,45.4684,117000.0
2014-07-16 12:00:00,46.62,47.02,46.54,46.94,212100.0,45.5368,45.9275,45.4587,45.8494,212100.0
2014-07-16 12:30:00,46.98,47.21,46.89,47.07,69300.0,45.8884,46.1131,45.8005,45.9763,69300.0
2014-07-16 13:00:00,47.09,47.11,46.81,46.88,120900.0,45.9959,46.0154,45.7224,45.7908,120900.0
2014-07-16 13:30:00,46.86,46.89,46.77,46.78,22500.0,45.7712,45.8005,45.6833,45.6931,22500.0
2014-07-16 14:00:00,46.81,46.86,46.62,46.7,74100.0,45.7224,45.7712,45.5368,45.6149,74100.0
2014-07-16 14:30:00,46.7,46.7,46.44,46.58,79800.0,45.6149,45.6149,45.361,45.4977,79800.0
2014-07-16 15:00:00,46.51,46.66,46.48,46.66,43500.0,45.4294,45.5759,45.4001,45.5759,43500.0
2014-07-16 15:30:00,46.61,46.68,46.46,46.57,347400.0,45.527,45.5954,45.3805,45.488,347400.0
2014-07-17 09:30:00,46.25,46.78,46.0,46.45,381300.0,45.1754,45.6931,44.9312,45.3708,381300.0
2014-07-17 10:00:00,46.49,46.55,46.09,46.42,178800.0,45.4098,45.4684,45.0191,45.3414,178800.0
2014-07-17 10:30:00,46.41,46.44,46.22,46.37,60600.0,45.3317,45.361,45.1461,45.2926,60600.0
2014-07-17 11:00:00,46.36,46.36,45.81,45.9,180900.0,45.2828,45.2828,44.7456,44.8335,180900.0
2014-07-17 11:30:00,45.9,46.04,45.7,45.74,166500.0,44.8335,44.9703,44.6382,44.6772,166500.0
2014-07-17 12:00:00,45.73,45.83,45.54,45.65,200400.0,44.6675,44.7652,44.4819,44.5893,200400.0
2014-07-17 12:30:00,45.59,45.75,45.5,45.54,148800.0,44.5307,44.687,44.4428,44.4819,148800.0
2014-07-17 13:00:00,45.54,45.62,45.5,45.55,467700.0,44.4819,44.56,44.4428,44.4917,467700.0
2014-07-17 13:30:00,45.57,45.61,45.27,45.3,546600.0,44.5112,44.5503,44.2182,44.2475,546600.0
2014-07-17 14:00:00,45.26,45.31,45.15,45.21,153900.0,44.2084,44.2572,44.101,44.1596,153900.0
2014-07-17 14:30:00,45.21,45.35,45.19,45.19,230100.0,44.1596,44.2963,44.14,44.14,230100.0
2014-07-17 15:00:00,45.18,45.21,44.78,44.84,224700.0,44.1303,44.1596,43.7396,43.7982,224700.0
2014-07-17 15:30:00,44.78,45.01,44.65,44.89,483000.0,43.7396,43.9642,43.6126,43.847,483000.0
2014-07-18 09:30:00,45.14,45.71,44.89,45.57,245700.0,44.0912,44.6479,43.847,44.5112,245700.0
2014-07-18 10:00:00,45.56,45.77,45.4,45.55,277200.0,44.5014,44.7066,44.3451,44.4917,277200.0
2014-07-18 10:30:00,45.55,45.81,45.44,45.81,207900.0,44.4917,44.7456,44.3842,44.7456,207900.0
2014-07-18 11:00:00,45.8,46.05,45.72,46.05,92100.0,44.7359,44.98,44.6577,44.98,92100.0
2014-07-18 11:30:00,46.06,46.33,46.05,46.15,96900.0,44.9898,45.2535,44.98,45.0777,96900.0
2014-07-18 12:00:00,46.15,46.28,46.04,46.26,114300.0,45.0777,45.2047,44.9703,45.1852,114300.0
2014-07-18 12:30:00,46.27,46.27,46.07,46.19,33000.0,45.1949,45.1949,44.9996,45.1168,33000.0
2014-07-18 13:00:00,46.13,46.13,45.89,45.93,62700.0,45.0582,45.0582,44.8238,44.8628,62700.0
2014-07-18 13:30:00,45.88,45.97,45.81,45.92,54000.0,44.814,44.9019,44.7456,44.8531,54000.0
2014-07-18 14:00:00,45.92,46.33,45.87,46.33,116700.0,44.8531,45.2535,44.8042,45.2535,116700.0
2014-07-18 14:30:00,46.32,46.36,46.21,46.23,45900.0,45.2438,45.2828,45.1363,45.1559,45900.0
2014-07-18 15:00:00,46.2,46.5,46.18,46.37,124500.0,45.1266,45.4196,45.107,45.2926,124500.0
2014-07-18 15:30:00,46.37,46.47,46.35,46.36,349800.0,45.2926,45.3903,45.2731,45.2828,349800.0
2014-07-21 09:30:00,46.23,46.41,45.69,46.0,175200.0,45.1559,45.3317,44.6284,44.9312,175200.0
2014-07-21 10:00:00,46.07,46.14,45.67,46.01,102000.0,44.9996,45.068,44.6089,44.941,102000.0
2014-07-21 10:30:00,46.02,46.05,45.7,46.02,162300.0,44.9507,44.98,44.6382,44.9507,162300.0
2014-07-21 11:00:00,46.01,46.22,45.95,46.22,39000.0,44.941,45.1461,44.8824,45.1461,39000.0
2014-07-21 11:30:00,46.2,46.24,45.94,46.0,71700.0,45.1266,45.1656,44.8726,44.9312,71700.0
2014-07-21 12:00:00,46.0,46.18,46.0,46.18,48600.0,44.9312,45.107,44.9312,45.107,48600.0
2014-07-21 12:30:00,46.14,46.25,46.12,46.19,60600.0,45.068,45.1754,45.0484,45.1168,60600.0
2014-07-21 13:00:00,46.18,46.46,46.1,46.46,39000.0,45.107,45.3805,45.0289,45.3805,39000.0
2014-07-21 13:30:00,46.47,46.74,46.45,46.54,76200.0,45.3903,45.654,45.3708,45.4587,76200.0
2014-07-21 14:00:00,46.56,46.66,46.5,46.52,84000.0,45.4782,45.5759,45.4196,45.4391,84000.0
2014-07-21 14:30:00,46.47,46.52,46.4,46.52,24300.0,45.3903,45.4391,45.3219,45.4391,24300.0
2014-07-21 15:00:00,46.56,46.58,46.45,46.57,142800.0,45.4782,45.4977,45.3708,45.488,142800.0
2014-07-21 15:30:00,46.57,46.63,46.5,46.5,116700.0,45.488,45.5466,45.4196,45.4196,116700.0
2014-07-22 09:30:00,46.81,47.23,46.81,47.07,100200.0,45.7224,46.1326,45.7224,45.9763,100200.0
2014-07-22 10:00:00,47.07,47.44,47.07,47.37,79800.0,45.9763,46.3378,45.9763,46.2694,79800.0
2014-07-22 10:30:00,47.36,47.36,47.1,47.16,50700.0,46.2596,46.2596,46.0057,46.0643,50700.0
2014-07-22 11:00:00,47.23,47.27,47.04,47.07,25800.0,46.1326,46.1717,45.947,45.9763,25800.0
2014-07-22 11:30:00,47.12,47.17,47.06,47.15,118800.0,46.0252,46.074,45.9666,46.0545,118800.0
2014-07-22 12:00:00,47.18,47.24,47.13,47.21,20700.0,46.0838,46.1424,46.035,46.1131,20700.0
2014-07-22 12:30:00,47.22,47.22,47.04,47.04,26100.0,46.1229,46.1229,45.947,45.947,26100.0
2014-07-22 13:00:00,47.03,47.1,47.0,47.02,43800.0,45.9373,46.0057,45.908,45.9275,43800.0
2014-07-22 13:30:00,47.0,47.0,46.87,46.95,40200.0,45.908,45.908,45.781,45.8591,40200.0
2014-07-22 14:00:00,46.94,46.97,46.9,46.95,25200.0,45.8494,45.8787,45.8103,45.8591,25200.0
2014-07-22 14:30:00,46.91,46.95,46.68,46.86,251700.0,45.8201,45.8591,45.5954,45.7712,251700.0
2014-07-22 15:00:00,46.85,46.9,46.82,46.9,81900.0,45.7615,45.8103,45.7322,45.8103,81900.0
2014-07-22 15:30:00,46.9,46.95,46.82,46.91,95700.0,45.8103,45.8591,45.7322,45.8201,95700.0
2014-07-23 09:30:00,49.47,50.33,49.21,49.89,674100.0,48.3206,49.1606,48.0666,48.7308,674100.0
2014-07-23 10:00:00,49.89,49.99,49.58,49.61,714300.0,48.7308,48.8285,48.428,48.4573,714300.0
2014-07-23 10:30:00,49.63,49.91,49.6,49.63,168000.0,48.4769,48.7504,48.4476,48.4769,168000.0
2014-07-23 11:00:00,49.63,49.75,49.42,49.61,133200.0,48.4769,48.5941,48.2717,48.4573,133200.0
2014-07-23 11:30:00,49.72,49.91,49.71,49.89,46800.0,48.5648,48.7504,48.555,48.7308,46800.0
2014-07-23 12:00:00,49.89,49.91,49.73,49.76,55800.0,48.7308,48.7504,48.5745,48.6038,55800.0
2014-07-23 12:30:00,49.76,49.76,49.54,49.6,150600.0,48.6038,48.6038,48.389,48.4476,150600.0
2014-07-23 13:00:00,49.61,49.66,49.53,49.61,68100.0,48.4573,48.5062,48.3792,48.4573,68100.0
2014-07-23 13:30:00,49.6,49.85,49.56,49.85,60900.0,48.4476,48.6918,48.4085,48.6918,60900.0
2014-07-23 14:00:00,49.87,49.93,49.78,49.9,56700.0,48.7113,48.7699,48.6234,48.7406,56700.0
2014-07-23 14:30:00,49.84,49.99,49.84,49.99,82500.0,48.682,48.8285,48.682,48.8285,82500.0
2014-07-23 15:00:00,49.99,50.03,49.95,50.02,101700.0,48.8285,48.8676,48.7894,48.8578,101700.0
2014-07-23 15:30:00,50.03,50.2,50.01,50.06,327300.0,48.8676,49.0336,48.848,48.8969,327300.0
2014-07-24 09:30:00,50.38,50.38,49.41,49.48,113100.0,49.2094,49.2094,48.262,48.3304,113100.0
2014-07-24 10:00:00,49.47,49.5,49.19,49.46,161400.0,48.3206,48.3499,48.0471,48.3108,161400.0
2014-07-24 10:30:00,49.46,49.56,49.33,49.53,92400.0,48.3108,48.4085,48.1838,48.3792,92400.0
2014-07-24 11:00:00,49.55,49.98,49.48,49.98,149100.0,48.3987,48.8187,48.3304,48.8187,149100.0
2014-07-24 11:30:00,49.99,50.02,49.87,50.0,65100.0,48.8285,48.8578,48.7113,48.8383,65100.0
2014-07-24 12:00:00,49.99,50.0,49.83,49.89,82800.0,48.8285,48.8383,48.6722,48.7308,82800.0
2014-07-24 12:30:00,49.9,50.01,49.82,49.85,58800.0,48.7406,48.848,48.6625,48.6918,58800.0
2014-07-24 13:00:00,49.86,49.86,49.42,49.48,83700.0,48.7015,48.7015,48.2717,48.3304,83700.0
2014-07-24 13:30:00,49.47,49.66,49.44,49.66,87000.0,48.3206,48.5062,48.2913,48.5062,87000.0
2014-07-24 14:00:00,49.68,49.83,49.63,49.69,93000.0,48.5257,48.6722,48.4769,48.5355,93000.0
2014-07-24 14:30:00,49.69,49.69,49.46,49.51,71400.0,48.5355,48.5355,48.3108,48.3597,71400.0
2014-07-24 15:00:00,49.5,49.51,49.31,49.39,131400.0,48.3499,48.3597,48.1643,48.2424,131400.0
2014-07-24 15:30:00,49.35,49.57,49.33,49.52,182700.0,48.2034,48.4183,48.1838,48.3694,182700.0
2014-07-25 09:30:00,49.16,49.27,48.81,49.18,68700.0,48.0178,48.1252,47.6759,48.0373,68700.0
2014-07-25 10:00:00,49.19,49.24,49.0,49.11,8100.0,48.0471,48.0959,47.8615,47.9689,8100.0
2014-07-25 10:30:00,49.02,49.09,48.81,48.81,15300.0,47.881,47.9494,47.6759,47.6759,15300.0
2014-07-25 11:00:00,48.81,48.81,48.41,48.55,88800.0,47.6759,47.6759,47.2852,47.422,88800.0
2014-07-25 11:30:00,48.68,48.8,48.64,48.64,28200.0,47.5489,47.6662,47.5099,47.5099,28200.0
2014-07-25 12:00:00,48.64,48.8,48.6,48.61,42600.0,47.5099,47.6662,47.4708,47.4806,42600.0
2014-07-25 12:30:00,48.6,48.83,48.6,48.83,30600.0,47.4708,47.6955,47.4708,47.6955,30600.0
2014-07-25 13:00:00,48.8,48.8,48.72,48.73,20700.0,47.6662,47.6662,47.588,47.5978,20700.0
2014-07-25 13:30:00,48.73,48.74,48.59,48.67,9600.0,47.5978,47.6075,47.461,47.5392,9600.0
2014-07-25 14:00:00,48.65,48.81,48.58,48.79,65400.0,47.5196,47.6759,47.4513,47.6564,65400.0
2014-07-25 14:30:00,48.77,48.9,48.73,48.75,7500.0,47.6368,47.7638,47.5978,47.6173,7500.0
2014-07-25 15:00:00,48.83,48.83,48.74,48.8,15300.0,47.6955,47.6955,47.6075,47.6662,15300.0
2014-07-25 15:30:00,48.83,48.86,48.72,48.83,69300.0,47.6955,47.7248,47.588,47.6955,69300.0
2014-07-28 09:30:00,48.84,48.84,48.03,48.17,110400.0,47.7052,47.7052,46.914,47.0508,110400.0
2014-07-28 10:00:00,48.2,48.22,47.49,47.61,243300.0,47.0801,47.0996,46.3866,46.5038,243300.0
2014-07-28 10:30:00,47.59,47.75,47.53,47.66,137100.0,46.4843,46.6405,46.4257,46.5526,137100.0
2014-07-28 11:00:00,47.65,48.16,47.64,48.16,80400.0,46.5429,47.041,46.5331,47.041,80400.0
2014-07-28 11:30:00,48.17,48.2,47.85,47.85,25800.0,47.0508,47.0801,46.7382,46.7382,25800.0
2014-07-28 12:00:00,47.85,47.9,47.72,47.87,35700.0,46.7382,46.7871,46.6112,46.7578,35700.0
2014-07-28 12:30:00,47.87,47.93,47.76,47.89,31500.0,46.7578,46.8164,46.6503,46.7773,31500.0
2014-07-28 13:00:00,47.88,48.0,47.75,47.98,63000.0,46.7675,46.8847,46.6405,46.8652,63000.0
2014-07-28 13:30:00,47.99,48.26,47.99,48.09,78300.0,46.875,47.1387,46.875,46.9726,78300.0
2014-07-28 14:00:00,48.11,48.11,47.92,47.98,89400.0,46.9922,46.9922,46.8066,46.8652,89400.0
2014-07-28 14:30:00,48.0,48.02,47.87,48.01,48900.0,46.8847,46.9043,46.7578,46.8945,48900.0
2014-07-28 15:00:00,47.99,48.05,47.95,47.97,37500.0,46.875,46.9336,46.8359,46.8554,37500.0
2014-07-28 15:30:00,47.96,48.11,47.96,48.03,71100.0,46.8457,46.9922,46.8457,46.914,71100.0
2014-07-29 09:30:00,48.11,49.13,48.11,48.99,102300.0,46.9922,47.9885,46.9922,47.8517,102300.0
2014-07-29 10:00:00,48.99,49.36,48.99,49.28,125100.0,47.8517,48.2131,47.8517,48.135,125100.0
2014-07-29 10:30:00,49.29,49.59,49.22,49.45,35700.0,48.1448,48.4378,48.0764,48.301,35700.0
2014-07-29 11:00:00,49.43,49.5,49.06,49.12,58200.0,48.2815,48.3499,47.9201,47.9787,58200.0
2014-07-29 11:30:00,49.16,49.22,48.78,49.2,36600.0,48.0178,48.0764,47.6466,48.0569,36600.0
2014-07-29 12:00:00,49.29,49.42,49.28,49.42,48900.0,48.1448,48.2717,48.135,48.2717,48900.0
2014-07-29 12:30:00,49.4,49.5,49.39,49.45,50400.0,48.2522,48.3499,48.2424,48.301,50400.0
2014-07-29 13:00:00,49.44,49.55,49.41,49.51,45600.0,48.2913,48.3987,48.262,48.3597,45600.0
2014-07-29 13:30:00,49.51,49.56,49.5,49.56,25200.0,48.3597,48.4085,48.3499,48.4085,25200.0
2014-07-29 14:00:00,49.55,49.65,49.31,49.31,60600.0,48.3987,48.4964,48.1643,48.1643,60600.0
2014-07-29 14:30:00,49.46,49.57,49.36,49.55,37800.0,48.3108,48.4183,48.2131,48.3987,37800.0
2014-07-29 15:00:00,49.55,49.71,49.51,49.64,68400.0,48.3987,48.555,48.3597,48.4866,68400.0
2014-07-29 15:30:00,49.6,49.67,49.56,49.62,150900.0,48.4476,48.5159,48.4085,48.4671,150900.0
2014-07-30 09:30:00,50.17,50.99,50.15,50.32,382200.0,49.0043,49.8053,48.9848,49.1508,382200.0
2014-07-30 10:00:00,50.29,50.41,50.01,50.35,61200.0,49.1215,49.2387,48.848,49.1801,61200.0
2014-07-30 10:30:00,50.41,50.47,50.1,50.18,70800.0,49.2387,49.2973,48.9359,49.0141,70800.0
2014-07-30 11:00:00,50.15,50.2,50.01,50.16,6300.0,48.9848,49.0336,48.848,48.9946,6300.0
2014-07-30 11:30:00,50.16,50.22,50.0,50.07,18900.0,48.9946,49.0532,48.8383,48.9066,18900.0
2014-07-30 12:00:00,50.09,50.1,49.98,50.08,12000.0,48.9262,48.9359,48.8187,48.9164,12000.0
2014-07-30 12:30:00,50.08,50.21,50.05,50.21,6600.0,48.9164,49.0434,48.8871,49.0434,6600.0
2014-07-30 13:00:00,50.21,50.25,50.12,50.19,10200.0,49.0434,49.0825,48.9555,49.0239,10200.0
2014-07-30 13:30:00,50.26,50.37,50.26,50.34,12300.0,49.0922,49.1997,49.0922,49.1704,12300.0
2014-07-30 14:00:00,50.22,50.45,50.16,50.42,64200.0,49.0532,49.2778,48.9946,49.2485,64200.0
2014-07-30 14:30:00,50.42,50.43,50.19,50.23,41700.0,49.2485,49.2583,49.0239,49.0629,41700.0
2014-07-30 15:00:00,50.24,50.31,50.15,50.31,44700.0,49.0727,49.1411,48.9848,49.1411,44700.0
2014-07-30 15:30:00,50.33,50.37,50.24,50.34,142500.0,49.1606,49.1997,49.0727,49.1704,142500.0
2014-07-31 09:30:00,49.75,49.76,49.21,49.22,135000.0,48.5941,48.6038,48.0666,48.0764,135000.0
2014-07-31 10:00:00,49.19,49.35,49.05,49.18,69300.0,48.0471,48.2034,47.9103,48.0373,69300.0
2014-07-31 10:30:00,49.14,49.17,48.7,48.7,54000.0,47.9983,48.0276,47.5685,47.5685,54000.0
2014-07-31 11:00:00,48.78,48.9,48.76,48.76,19200.0,47.6466,47.7638,47.6271,47.6271,19200.0
2014-07-31 11:30:00,48.76,48.89,48.57,48.57,74100.0,47.6271,47.7541,47.4415,47.4415,74100.0
2014-07-31 12:00:00,48.63,48.71,48.46,48.53,52500.0,47.5001,47.5782,47.3341,47.4024,52500.0
2014-07-31 12:30:00,48.46,48.89,48.46,48.89,62400.0,47.3341,47.7541,47.3341,47.7541,62400.0
2014-07-31 13:00:00,48.87,48.96,48.82,48.91,41400.0,47.7345,47.8224,47.6857,47.7736,41400.0
2014-07-31 13:30:00,48.92,49.1,48.92,49.02,97500.0,47.7834,47.9592,47.7834,47.881,97500.0
2014-07-31 14:00:00,49.08,49.08,48.84,48.97,42300.0,47.9396,47.9396,47.7052,47.8322,42300.0
2014-07-31 14:30:00,48.91,48.93,48.78,48.78,30300.0,47.7736,47.7931,47.6466,47.6466,30300.0
2014-07-31 15:00:00,48.74,48.87,48.56,48.62,56400.0,47.6075,47.7345,47.4317,47.4903,56400.0
2014-07-31 15:30:00,48.62,48.91,48.62,48.72,87900.0,47.4903,47.7736,47.4903,47.588,87900.0
2014-08-01 09:30:00,48.72,49.35,48.44,49.15,123000.0,47.588,48.2034,47.3145,48.008,123000.0
2014-08-01 10:00:00,49.19,49.3,48.69,48.83,55500.0,48.0471,48.1545,47.5587,47.6955,55500.0
2014-08-01 10:30:00,48.85,48.92,48.26,48.33,92700.0,47.715,47.7834,47.1387,47.2071,92700.0
2014-08-01 11:00:00,48.35,48.35,47.73,47.9,198000.0,47.2266,47.2266,46.621,46.7871,198000.0
2014-08-01 11:30:00,47.88,48.1,47.65,47.66,117000.0,46.7675,46.9824,46.5429,46.5526,117000.0
2014-08-01 12:00:00,47.66,47.76,47.58,47.66,86700.0,46.5526,46.6503,46.4745,46.5526,86700.0
2014-08-01 12:30:00,47.8,47.8,47.57,47.74,18900.0,46.6894,46.6894,46.4647,46.6308,18900.0
2014-08-01 13:00:00,47.85,48.0,47.65,48.0,17700.0,46.7382,46.8847,46.5429,46.8847,17700.0
2014-08-01 13:30:00,47.99,48.05,47.88,48.05,84600.0,46.875,46.9336,46.7675,46.9336,84600.0
2014-08-01 14:00:00,48.1,48.33,47.99,48.15,99900.0,46.9824,47.2071,46.875,47.0313,99900.0
2014-08-01 14:30:00,48.21,48.26,48.12,48.19,83100.0,47.0899,47.1387,47.002,47.0703,83100.0
2014-08-01 15:00:00,48.16,48.37,48.16,48.26,53400.0,47.041,47.2461,47.041,47.1387,53400.0
2014-08-01 15:30:00,48.22,48.36,48.03,48.35,236400.0,47.0996,47.2364,46.914,47.2266,236400.0
2014-08-04 09:30:00,48.24,48.94,48.24,48.89,365100.0,47.1192,47.8029,47.1192,47.7541,365100.0
2014-08-04 10:00:00,48.92,49.0,48.56,48.68,103500.0,47.7834,47.8615,47.4317,47.5489,103500.0
2014-08-04 10:30:00,48.58,48.58,48.08,48.15,59400.0,47.4513,47.4513,46.9629,47.0313,59400.0
2014-08-04 11:00:00,48.17,48.39,48.04,48.39,197700.0,47.0508,47.2657,46.9238,47.2657,197700.0
2014-08-04 11:30:00,48.39,48.64,48.33,48.64,78900.0,47.2657,47.5099,47.2071,47.5099,78900.0
2014-08-04 12:00:00,48.59,48.65,48.4,48.65,28200.0,47.461,47.5196,47.2754,47.5196,28200.0
2014-08-04 12:30:00,48.6,48.6,48.41,48.47,189300.0,47.4708,47.4708,47.2852,47.3438,189300.0
2014-08-04 13:00:00,48.47,48.47,48.25,48.26,40500.0,47.3438,47.3438,47.1289,47.1387,40500.0
2014-08-04 13:30:00,48.29,48.55,48.26,48.48,6300.0,47.168,47.422,47.1387,47.3536,6300.0
2014-08-04 14:00:00,48.57,48.58,48.54,48.58,1500.0,47.4415,47.4513,47.4122,47.4513,1500.0
2014-08-04 14:30:00,48.57,48.73,48.57,48.7,14400.0,47.4415,47.5978,47.4415,47.5685,14400.0
2014-08-04 15:00:00,48.73,49.0,48.71,48.95,141300.0,47.5978,47.8615,47.5782,47.8127,141300.0
2014-08-04 15:30:00,48.99,49.07,48.91,48.92,145800.0,47.8517,47.9299,47.7736,47.7834,145800.0
2014-08-05 09:30:00,48.69,48.85,48.17,48.5,54000.0,47.5587,47.715,47.0508,47.3731,54000.0
2014-08-05 10:00:00,48.5,49.04,48.42,49.0,58800.0,47.3731,47.9006,47.295,47.8615,58800.0
2014-08-05 10:30:00,49.04,49.48,49.04,49.32,17700.0,47.9006,48.3304,47.9006,48.1741,17700.0
2014-08-05 11:00:00,49.33,49.61,49.27,49.55,72600.0,48.1838,48.4573,48.1252,48.3987,72600.0
2014-08-05 11:30:00,49.5,49.5,49.34,49.37,34800.0,48.3499,48.3499,48.1936,48.2229,34800.0
2014-08-05 12:00:00,49.41,49.42,49.22,49.24,6900.0,48.262,48.2717,48.0764,48.0959,6900.0
2014-08-05 12:30:00,49.22,49.32,49.17,49.32,21300.0,48.0764,48.1741,48.0276,48.1741,21300.0
2014-08-05 13:00:00,49.26,49.41,49.21,49.39,9000.0,48.1155,48.262,48.0666,48.2424,9000.0
2014-08-05 13:30:00,49.39,49.39,48.85,48.93,86100.0,48.2424,48.2424,47.715,47.7931,86100.0
2014-08-05 14:00:00,48.91,48.95,48.67,48.91,116400.0,47.7736,47.8127,47.5392,47.7736,116400.0
2014-08-05 14:30:00,48.91,49.06,48.85,48.94,36300.0,47.7736,47.9201,47.715,47.8029,36300.0
2014-08-05 15:00:00,48.93,48.93,48.73,48.8,28500.0,47.7931,47.7931,47.5978,47.6662,28500.0
2014-08-05 15:30:00,48.85,49.27,48.85,49.22,58800.0,47.715,48.1252,47.715,48.0764,58800.0
2014-08-06 09:30:00,48.96,49.48,48.72,49.12,78900.0,47.8224,48.3304,47.588,47.9787,78900.0
2014-08-06 10:00:00,49.16,49.43,49.16,49.43,35700.0,48.0178,48.2815,48.0178,48.2815,35700.0
2014-08-06 10:30:00,49.48,49.54,49.3,49.53,30600.0,48.3304,48.389,48.1545,48.3792,30600.0
2014-08-06 11:00:00,49.5,49.58,49.37,49.45,49500.0,48.3499,48.428,48.2229,48.301,49500.0
2014-08-06 11:30:00,49.43,49.84,49.43,49.77,38100.0,48.2815,48.682,48.2815,48.6136,38100.0
2014-08-06 12:00:00,49.78,49.84,49.47,49.53,16500.0,48.6234,48.682,48.3206,48.3792,16500.0
2014-08-06 12:30:00,49.57,49.62,49.34,49.34,10200.0,48.4183,48.4671,48.1936,48.1936,10200.0
2014-08-06 13:00:00,49.33,49.37,49.23,49.25,36000.0,48.1838,48.2229,48.0862,48.1057,36000.0
2014-08-06 13:30:00,49.22,49.25,49.1,49.16,38400.0,48.0764,48.1057,47.9592,48.0178,38400.0
2014-08-06 14:00:00,49.12,49.35,49.12,49.31,9900.0,47.9787,48.2034,47.9787,48.1643,9900.0
2014-08-06 14:30:00,49.28,49.33,49.22,49.23,21300.0,48.135,48.1838,48.0764,48.0862,21300.0
2014-08-06 15:00:00,49.27,49.33,49.21,49.25,18600.0,48.1252,48.1838,48.0666,48.1057,18600.0
2014-08-06 15:30:00,49.25,49.43,49.23,49.33,39000.0,48.1057,48.2815,48.0862,48.1838,39000.0
2014-08-07 09:30:00,49.61,49.69,49.12,49.62,49800.0,48.4573,48.5355,47.9787,48.4671,49800.0
2014-08-07 10:00:00,49.72,49.79,49.37,49.59,21900.0,48.5648,48.6331,48.2229,48.4378,21900.0
2014-08-07 10:30:00,49.58,49.71,49.21,49.39,30300.0,48.428,48.555,48.0666,48.2424,30300.0
2014-08-07 11:00:00,49.37,49.37,49.14,49.14,16800.0,48.2229,48.2229,47.9983,47.9983,16800.0
2014-08-07 11:30:00,49.11,49.12,48.77,48.83,26400.0,47.9689,47.9787,47.6368,47.6955,26400.0
2014-08-07 12:00:00,48.89,49.02,48.86,48.96,14100.0,47.7541,47.881,47.7248,47.8224,14100.0
2014-08-07 12:30:00,48.94,48.94,48.81,48.89,16200.0,47.8029,47.8029,47.6759,47.7541,16200.0
2014-08-07 13:00:00,48.88,48.99,48.84,48.98,26400.0,47.7443,47.8517,47.7052,47.842,26400.0
2014-08-07 13:30:00,48.98,49.19,48.92,49.14,33000.0,47.842,48.0471,47.7834,47.9983,33000.0
2014-08-07 14:00:00,49.16,49.16,48.93,48.98,27000.0,48.0178,48.0178,47.7931,47.842,27000.0
2014-08-07 14:30:00,48.92,48.99,48.84,48.84,22800.0,47.7834,47.8517,47.7052,47.7052,22800.0
2014-08-07 15:00:00,48.86,48.89,48.43,48.46,58200.0,47.7248,47.7541,47.3047,47.3341,58200.0
2014-08-07 15:30:00,48.56,48.73,48.48,48.63,129900.0,47.4317,47.5978,47.3536,47.5001,129900.0
2014-08-08 09:30:00,48.81,49.09,48.54,48.95,84900.0,47.6759,47.9494,47.4122,47.8127,84900.0
2014-08-08 10:00:00,49.01,49.15,48.89,48.96,19500.0,47.8713,48.008,47.7541,47.8224,19500.0
2014-08-08 10:30:00,49.0,49.3,48.85,49.3,81000.0,47.8615,48.1545,47.715,48.1545,81000.0
2014-08-08 11:00:00,49.26,49.5,49.21,49.46,42000.0,48.1155,48.3499,48.0666,48.3108,42000.0
2014-08-08 11:30:00,49.53,49.69,49.48,49.67,198900.0,48.3792,48.5355,48.3304,48.5159,198900.0
2014-08-08 12:00:00,49.64,49.66,49.48,49.52,28200.0,48.4866,48.5062,48.3304,48.3694,28200.0
2014-08-08 12:30:00,49.58,49.62,49.48,49.55,25500.0,48.428,48.4671,48.3304,48.3987,25500.0
2014-08-08 13:00:00,49.6,49.87,49.56,49.84,46200.0,48.4476,48.7113,48.4085,48.682,46200.0
2014-08-08 13:30:00,49.84,49.84,49.7,49.81,42300.0,48.682,48.682,48.5452,48.6527,42300.0
2014-08-08 14:00:00,49.79,49.83,49.54,49.69,25200.0,48.6331,48.6722,48.389,48.5355,25200.0
2014-08-08 14:30:00,49.71,49.76,49.66,49.71,20400.0,48.555,48.6038,48.5062,48.555,20400.0
2014-08-08 15:00:00,49.69,49.83,49.66,49.83,21600.0,48.5355,48.6722,48.5062,48.6722,21600.0
2014-08-08 15:30:00,49.82,49.85,49.74,49.76,72300.0,48.6625,48.6918,48.5843,48.6038,72300.0
2014-08-11 09:30:00,50.22,50.49,49.9,50.13,99600.0,49.0532,49.3169,48.7406,48.9652,99600.0
2014-08-11 10:00:00,50.11,50.47,50.1,50.37,80100.0,48.9457,49.2973,48.9359,49.1997,80100.0
2014-08-11 10:30:00,50.41,50.66,50.34,50.52,18300.0,49.2387,49.4829,49.1704,49.3462,18300.0
2014-08-11 11:00:00,50.52,51.01,50.52,50.97,107400.0,49.3462,49.8248,49.3462,49.7857,107400.0
2014-08-11 11:30:00,50.97,50.97,50.69,50.69,66000.0,49.7857,49.7857,49.5122,49.5122,66000.0
2014-08-11 12:00:00,50.65,50.67,50.44,50.56,25200.0,49.4732,49.4927,49.268,49.3853,25200.0
2014-08-11 12:30:00,50.55,50.66,50.55,50.55,5400.0,49.3755,49.4829,49.3755,49.3755,5400.0
2014-08-11 13:00:00,50.58,50.58,50.51,50.52,2100.0,49.4048,49.4048,49.3364,49.3462,2100.0
2014-08-11 13:30:00,50.45,50.56,50.45,50.46,7800.0,49.2778,49.3853,49.2778,49.2876,7800.0
2014-08-11 14:00:00,50.51,50.62,50.46,50.58,4800.0,49.3364,49.4439,49.2876,49.4048,4800.0
2014-08-11 14:30:00,50.61,50.67,50.58,50.62,2700.0,49.4341,49.4927,49.4048,49.4439,2700.0
2014-08-11 15:00:00,50.66,50.77,50.66,50.69,36300.0,49.4829,49.5904,49.4829,49.5122,36300.0
2014-08-11 15:30:00,50.68,50.74,50.57,50.67,115500.0,49.5025,49.5611,49.395,49.4927,115500.0
2014-08-12 09:30:00,50.76,50.76,50.2,50.41,38100.0,49.5806,49.5806,49.0336,49.2387,38100.0
2014-08-12 10:00:00,50.4,50.53,50.27,50.48,135000.0,49.229,49.356,49.102,49.3071,135000.0
2014-08-12 10:30:00,50.46,50.59,50.32,50.42,91800.0,49.2876,49.4146,49.1508,49.2485,91800.0
2014-08-12 11:00:00,50.42,50.42,50.11,50.33,55200.0,49.2485,49.2485,48.9457,49.1606,55200.0
2014-08-12 11:30:00,50.33,50.42,50.21,50.21,33000.0,49.1606,49.2485,49.0434,49.0434,33000.0
2014-08-12 12:00:00,50.17,50.21,50.08,50.2,16800.0,49.0043,49.0434,48.9164,49.0336,16800.0
2014-08-12 12:30:00,50.21,50.34,50.21,50.24,22500.0,49.0434,49.1704,49.0434,49.0727,22500.0
2014-08-12 13:00:00,50.23,50.28,50.16,50.16,4500.0,49.0629,49.1118,48.9946,48.9946,4500.0
2014-08-12 13:30:00,50.15,50.3,50.08,50.29,183300.0,48.9848,49.1313,48.9164,49.1215,183300.0
2014-08-12 14:00:00,50.28,50.29,50.01,50.09,89700.0,49.1118,49.1215,48.848,48.9262,89700.0
2014-08-12 14:30:00,50.09,50.23,50.03,50.12,183300.0,48.9262,49.0629,48.8676,48.9555,183300.0
2014-08-12 15:00:00,50.12,50.19,50.04,50.04,65700.0,48.9555,49.0239,48.8773,48.8773,65700.0
2014-08-12 15:30:00,50.0,50.16,49.98,50.12,113400.0,48.8383,48.9946,48.8187,48.9555,113400.0
2014-08-13 09:30:00,50.38,50.42,50.15,50.22,25200.0,49.2094,49.2485,48.9848,49.0532,25200.0
2014-08-13 10:00:00,50.28,50.66,50.27,50.66,127800.0,49.1118,49.4829,49.102,49.4829,127800.0
2014-08-13 10:30:00,50.58,50.77,50.58,50.74,143700.0,49.4048,49.5904,49.4048,49.5611,143700.0
2014-08-13 11:00:00,50.77,50.8,50.7,50.76,29400.0,49.5904,49.6197,49.522,49.5806,29400.0
2014-08-13 11:30:00,50.8,51.03,50.8,50.87,12300.0,49.6197,49.8443,49.6197,49.6881,12300.0
2014-08-13 12:00:00,50.87,50.87,50.71,50.82,5700.0,49.6881,49.6881,49.5318,49.6392,5700.0
2014-08-13 12:30:00,50.78,50.82,50.65,50.65,16500.0,49.6001,49.6392,49.4732,49.4732,16500.0
2014-08-13 13:00:00,50.69,51.24,50.69,51.13,380400.0,49.5122,50.0495,49.5122,49.942,380400.0
2014-08-13 13:30:00,51.13,51.3,51.13,51.26,8700.0,49.942,50.1081,49.942,50.069,8700.0
2014-08-13 14:00:00,51.3,51.33,51.19,51.25,24300.0,50.1081,50.1374,50.0006,50.0592,24300.0
2014-08-13 14:30:00,51.23,51.28,51.19,51.2,19200.0,50.0397,50.0885,50.0006,50.0104,19200.0
2014-08-13 15:00:00,51.19,51.26,51.17,51.23,18900.0,50.0006,50.069,49.9811,50.0397,18900.0
2014-08-13 15:30:00,51.22,51.28,51.18,51.23,76500.0,50.0299,50.0885,49.9909,50.0397,76500.0
2014-08-14 09:30:00,51.23,51.63,51.14,51.62,87900.0,50.0397,50.4304,49.9518,50.4206,87900.0
2014-08-14 10:00:00,51.53,51.66,51.37,51.64,102600.0,50.3327,50.4597,50.1764,50.4402,102600.0
2014-08-14 10:30:00,51.62,51.83,51.57,51.74,36300.0,50.4206,50.6258,50.3718,50.5378,36300.0
2014-08-14 11:00:00,51.69,51.75,51.62,51.68,23400.0,50.489,50.5476,50.4206,50.4792,23400.0
2014-08-14 11:30:00,51.65,51.67,51.49,51.65,18900.0,50.4499,50.4695,50.2937,50.4499,18900.0
2014-08-14 12:00:00,51.66,51.71,51.63,51.68,23100.0,50.4597,50.5085,50.4304,50.4792,23100.0
2014-08-14 12:30:00,51.65,51.67,51.56,51.66,77100.0,50.4499,50.4695,50.362,50.4597,77100.0
2014-08-14 13:00:00,51.58,51.74,51.58,51.63,23700.0,50.3816,50.5378,50.3816,50.4304,23700.0
2014-08-14 13:30:00,51.55,51.56,51.43,51.48,15600.0,50.3523,50.362,50.235,50.2839,15600.0
2014-08-14 14:00:00,51.46,51.48,51.39,51.48,15300.0,50.2643,50.2839,50.196,50.2839,15300.0
2014-08-14 14:30:00,51.54,51.6,51.52,51.57,9000.0,50.3425,50.4011,50.323,50.3718,9000.0
2014-08-14 15:00:00,51.61,51.65,51.57,51.61,12900.0,50.4109,50.4499,50.3718,50.4109,12900.0
2014-08-14 15:30:00,51.67,51.75,51.59,51.74,104100.0,50.4695,50.5476,50.3913,50.5378,104100.0
2014-08-15 09:30:00,52.16,52.25,51.86,52.1,54900.0,50.9481,51.036,50.6551,50.8895,54900.0
2014-08-15 10:00:00,52.11,52.22,51.97,52.16,54900.0,50.8992,51.0067,50.7625,50.9481,54900.0
2014-08-15 10:30:00,52.16,52.25,51.33,51.62,119100.0,50.9481,51.036,50.1374,50.4206,119100.0
2014-08-15 11:00:00,51.57,51.66,51.41,51.44,57600.0,50.3718,50.4597,50.2155,50.2448,57600.0
2014-08-15 11:30:00,51.52,51.52,51.08,51.14,27600.0,50.323,50.323,49.8932,49.9518,27600.0
2014-08-15 12:00:00,51.12,51.33,51.05,51.26,26700.0,49.9322,50.1374,49.8639,50.069,26700.0
2014-08-15 12:30:00,51.35,51.44,51.22,51.32,33900.0,50.1569,50.2448,50.0299,50.1276,33900.0
2014-08-15 13:00:00,51.3,51.36,51.21,51.34,17700.0,50.1081,50.1667,50.0202,50.1471,17700.0
2014-08-15 13:30:00,51.42,51.52,51.34,51.41,12000.0,50.2253,50.323,50.1471,50.2155,12000.0
2014-08-15 14:00:00,51.48,51.63,51.48,51.63,3900.0,50.2839,50.4304,50.2839,50.4304,3900.0
2014-08-15 14:30:00,51.8,51.9,51.75,51.78,14100.0,50.5964,50.6941,50.5476,50.5769,14100.0
2014-08-15 15:00:00,51.78,51.86,51.73,51.82,14100.0,50.5769,50.6551,50.5281,50.616,14100.0
2014-08-15 15:30:00,51.76,51.89,51.74,51.83,84000.0,50.5574,50.6844,50.5378,50.6258,84000.0
2014-08-18 09:30:00,52.37,52.47,52.03,52.36,151500.0,51.1532,51.2509,50.8211,51.1434,151500.0
2014-08-18 10:00:00,52.39,52.52,52.28,52.29,68700.0,51.1727,51.2997,51.0653,51.0751,68700.0
2014-08-18 10:30:00,52.27,52.58,52.25,52.56,44400.0,51.0555,51.3583,51.036,51.3388,44400.0
2014-08-18 11:00:00,52.55,52.6,52.38,52.49,83400.0,51.329,51.3779,51.163,51.2704,83400.0
2014-08-18 11:30:00,52.46,52.47,52.27,52.34,72300.0,51.2411,51.2509,51.0555,51.1239,72300.0
2014-08-18 12:00:00,52.33,52.65,52.33,52.55,85500.0,51.1141,51.4267,51.1141,51.329,85500.0
2014-08-18 12:30:00,52.52,52.52,52.35,52.35,20700.0,51.2997,51.2997,51.1337,51.1337,20700.0
2014-08-18 13:00:00,52.35,52.43,52.29,52.4,42300.0,51.1337,51.2118,51.0751,51.1825,42300.0
2014-08-18 13:30:00,52.43,52.5,52.33,52.33,34800.0,51.2118,51.2802,51.1141,51.1141,34800.0
2014-08-18 14:00:00,52.37,52.48,52.35,52.42,42300.0,51.1532,51.2606,51.1337,51.202,42300.0
2014-08-18 14:30:00,52.42,52.48,52.34,52.41,38700.0,51.202,51.2606,51.1239,51.1923,38700.0
2014-08-18 15:00:00,52.41,52.45,52.26,52.28,30000.0,51.1923,51.2313,51.0458,51.0653,30000.0
2014-08-18 15:30:00,52.23,52.37,52.19,52.34,81900.0,51.0165,51.1532,50.9774,51.1239,81900.0
2014-08-19 09:30:00,52.57,52.68,52.1,52.31,56700.0,51.3486,51.456,50.8895,51.0946,56700.0
2014-08-19 10:00:00,52.3,52.36,51.95,52.08,42900.0,51.0848,51.1434,50.743,50.8699,42900.0
2014-08-19 10:30:00,52.02,52.12,51.96,52.03,25800.0,50.8113,50.909,50.7527,50.8211,25800.0
2014-08-19 11:00:00,52.02,52.03,51.78,51.97,105300.0,50.8113,50.8211,50.5769,50.7625,105300.0
2014-08-19 11:30:00,51.92,51.95,51.83,51.83,16200.0,50.7137,50.743,50.6258,50.6258,16200.0
2014-08-19 12:00:00,51.82,51.94,51.82,51.92,12600.0,50.616,50.7332,50.616,50.7137,12600.0
2014-08-19 12:30:00,51.86,51.88,51.75,51.78,38100.0,50.6551,50.6746,50.5476,50.5769,38100.0
2014-08-19 13:00:00,51.78,51.95,51.78,51.95,13200.0,50.5769,50.743,50.5769,50.743,13200.0
2014-08-19 13:30:00,51.97,52.23,51.91,52.21,24300.0,50.7625,51.0165,50.7039,50.9969,24300.0
2014-08-19 14:00:00,52.15,52.36,52.15,52.36,39300.0,50.9383,51.1434,50.9383,51.1434,39300.0
2014-08-19 14:30:00,52.35,52.35,52.24,52.35,23700.0,51.1337,51.1337,51.0262,51.1337,23700.0
2014-08-19 15:00:00,52.35,52.36,52.23,52.31,30300.0,51.1337,51.1434,51.0165,51.0946,30300.0
2014-08-19 15:30:00,52.27,52.27,52.13,52.18,77400.0,51.0555,51.0555,50.9188,50.9676,77400.0
2014-08-20 09:30:00,51.97,52.18,51.65,52.12,372600.0,50.7625,50.9676,50.4499,50.909,372600.0
2014-08-20 10:00:00,52.12,52.16,51.9,52.09,46200.0,50.909,50.9481,50.6941,50.8797,46200.0
2014-08-20 10:30:00,52.07,52.22,51.98,52.11,26100.0,50.8602,51.0067,50.7723,50.8992,26100.0
2014-08-20 11:00:00,52.13,52.14,51.93,51.95,14700.0,50.9188,50.9285,50.7234,50.743,14700.0
2014-08-20 11:30:00,51.94,52.03,51.86,51.99,14100.0,50.7332,50.8211,50.6551,50.782,14100.0
2014-08-20 12:00:00,52.04,52.04,51.96,52.0,14100.0,50.8309,50.8309,50.7527,50.7918,14100.0
2014-08-20 12:30:00,52.0,52.01,51.89,51.95,25200.0,50.7918,50.8016,50.6844,50.743,25200.0
2014-08-20 13:00:00,51.95,51.98,51.89,51.9,33000.0,50.743,50.7723,50.6844,50.6941,33000.0
2014-08-20 13:30:00,51.85,51.85,51.6,51.6,19200.0,50.6453,50.6453,50.4011,50.4011,19200.0
2014-08-20 14:00:00,51.58,51.67,51.36,51.62,82500.0,50.3816,50.4695,50.1667,50.4206,82500.0
2014-08-20 14:30:00,51.64,51.76,51.56,51.7,18300.0,50.4402,50.5574,50.362,50.4988,18300.0
2014-08-20 15:00:00,51.73,51.86,51.7,51.78,22200.0,50.5281,50.6551,50.4988,50.5769,22200.0
2014-08-20 15:30:00,51.79,51.85,51.67,51.67,54300.0,50.5867,50.6453,50.4695,50.4695,54300.0
2014-08-21 09:30:00,51.8,51.8,51.34,51.41,61200.0,50.5964,50.5964,50.1471,50.2155,61200.0
2014-08-21 10:00:00,51.36,51.39,50.85,51.08,62700.0,50.1667,50.196,49.6685,49.8932,62700.0
2014-08-21 10:30:00,51.09,51.15,50.87,50.92,50700.0,49.9029,49.9616,49.6881,49.7369,50700.0
2014-08-21 11:00:00,50.89,50.98,50.81,50.81,11400.0,49.7076,49.7955,49.6294,49.6294,11400.0
2014-08-21 11:30:00,50.81,50.87,50.74,50.74,112200.0,49.6294,49.6881,49.5611,49.5611,112200.0
2014-08-21 12:00:00,50.75,50.89,50.62,50.86,8700.0,49.5708,49.7076,49.4439,49.6783,8700.0
2014-08-21 12:30:00,50.86,51.01,50.86,51.01,5400.0,49.6783,49.8248,49.6783,49.8248,5400.0
2014-08-21 13:00:00,51.0,51.08,51.0,51.01,6300.0,49.815,49.8932,49.815,49.8248,6300.0
2014-08-21 13:30:00,50.98,50.98,50.74,50.74,9900.0,49.7955,49.7955,49.5611,49.5611,9900.0
2014-08-21 14:00:00,50.72,50.76,50.63,50.72,5100.0,49.5415,49.5806,49.4536,49.5415,5100.0
2014-08-21 14:30:00,50.79,50.79,50.72,50.75,3600.0,49.6099,49.6099,49.5415,49.5708,3600.0
2014-08-21 15:00:00,50.75,50.75,50.59,50.59,57000.0,49.5708,49.5708,49.4146,49.4146,57000.0
2014-08-21 15:30:00,50.64,50.75,50.63,50.71,64200.0,49.4634,49.5708,49.4536,49.5318,64200.0
2014-08-22 09:30:00,50.66,50.85,50.36,50.6,47700.0,49.4829,49.6685,49.1899,49.4243,47700.0
2014-08-22 10:00:00,50.61,50.82,50.39,50.82,33300.0,49.4341,49.6392,49.2192,49.6392,33300.0
2014-08-22 10:30:00,50.91,50.91,50.66,50.66,14100.0,49.7271,49.7271,49.4829,49.4829,14100.0
2014-08-22 11:00:00,50.5,50.85,50.49,50.78,16200.0,49.3267,49.6685,49.3169,49.6001,16200.0
2014-08-22 11:30:00,50.77,50.96,50.75,50.94,15000.0,49.5904,49.776,49.5708,49.7564,15000.0
2014-08-22 12:00:00,50.95,51.28,50.95,51.28,11100.0,49.7662,50.0885,49.7662,50.0885,11100.0
2014-08-22 12:30:00,51.27,51.29,51.19,51.19,4200.0,50.0788,50.0983,50.0006,50.0006,4200.0
2014-08-22 13:00:00,51.19,51.19,51.15,51.15,7800.0,50.0006,50.0006,49.9616,49.9616,7800.0
2014-08-22 13:30:00,51.22,51.23,51.14,51.14,17700.0,50.0299,50.0397,49.9518,49.9518,17700.0
2014-08-22 14:00:00,51.19,51.19,51.1,51.15,23400.0,50.0006,50.0006,49.9127,49.9616,23400.0
2014-08-22 14:30:00,51.14,51.32,51.12,51.32,14700.0,49.9518,50.1276,49.9322,50.1276,14700.0
2014-08-22 15:00:00,51.28,51.33,51.22,51.23,9600.0,50.0885,50.1374,50.0299,50.0397,9600.0
2014-08-22 15:30:00,51.23,51.31,51.17,51.21,35100.0,50.0397,50.1178,49.9811,50.0202,35100.0
2014-08-25 09:30:00,52.0,52.96,51.92,52.92,250800.0,50.7918,51.7295,50.7137,51.6904,250800.0
2014-08-25 10:00:00,52.92,53.08,52.82,53.08,118800.0,51.6904,51.8467,51.5927,51.8467,118800.0
2014-08-25 10:30:00,53.08,53.26,53.03,53.07,70800.0,51.8467,52.0225,51.7979,51.8369,70800.0
2014-08-25 11:00:00,53.08,53.09,52.94,52.99,87300.0,51.8467,51.8565,51.71,51.7588,87300.0
2014-08-25 11:30:00,52.99,53.07,52.96,53.07,64200.0,51.7588,51.8369,51.7295,51.8369,64200.0
2014-08-25 12:00:00,53.07,53.11,52.68,52.7,25200.0,51.8369,51.876,51.456,51.4755,25200.0
2014-08-25 12:30:00,52.72,52.77,52.67,52.71,56100.0,51.4951,51.5439,51.4462,51.4853,56100.0
2014-08-25 13:00:00,52.71,52.94,52.64,52.9,27000.0,51.4853,51.71,51.4169,51.6709,27000.0
2014-08-25 13:30:00,52.92,52.95,52.86,52.92,15300.0,51.6904,51.7197,51.6318,51.6904,15300.0
2014-08-25 14:00:00,52.95,52.95,52.8,52.8,25200.0,51.7197,51.7197,51.5732,51.5732,25200.0
2014-08-25 14:30:00,52.84,52.85,52.74,52.77,15300.0,51.6123,51.6221,51.5146,51.5439,15300.0
2014-08-25 15:00:00,52.79,52.83,52.73,52.76,15900.0,51.5634,51.6025,51.5048,51.5341,15900.0
2014-08-25 15:30:00,52.78,52.89,52.73,52.86,66900.0,51.5537,51.6611,51.5048,51.6318,66900.0
2014-08-26 09:30:00,53.0,53.42,52.97,53.42,66300.0,51.7686,52.1788,51.7393,52.1788,66300.0
2014-08-26 10:00:00,53.45,53.82,53.3,53.77,211200.0,52.2081,52.5695,52.0616,52.5207,211200.0
2014-08-26 10:30:00,53.78,53.84,53.72,53.83,66300.0,52.5304,52.589,52.4718,52.5793,66300.0
2014-08-26 11:00:00,53.85,54.2,53.85,54.16,139200.0,52.5988,52.9407,52.5988,52.9016,139200.0
2014-08-26 11:30:00,54.17,54.25,54.09,54.11,84000.0,52.9114,52.9895,52.8332,52.8528,84000.0
2014-08-26 12:00:00,54.11,54.2,54.11,54.12,90900.0,52.8528,52.9407,52.8528,52.8625,90900.0
2014-08-26 12:30:00,54.13,54.24,54.1,54.12,66900.0,52.8723,52.9798,52.843,52.8625,66900.0
2014-08-26 13:00:00,54.12,54.14,54.05,54.09,94800.0,52.8625,52.8821,52.7942,52.8332,94800.0
2014-08-26 13:30:00,54.08,54.25,54.07,54.24,42600.0,52.8235,52.9895,52.8137,52.9798,42600.0
2014-08-26 14:00:00,54.26,54.33,54.23,54.29,66000.0,52.9993,53.0677,52.97,53.0286,66000.0
2014-08-26 14:30:00,54.32,54.42,54.27,54.34,31800.0,53.0579,53.1556,53.0091,53.0774,31800.0
2014-08-26 15:00:00,54.31,54.38,54.29,54.32,58200.0,53.0481,53.1165,53.0286,53.0579,58200.0
2014-08-26 15:30:00,54.32,54.33,54.23,54.28,150300.0,53.0579,53.0677,52.97,53.0188,150300.0
2014-08-27 09:30:00,54.39,54.43,53.83,53.89,62100.0,53.1263,53.1653,52.5793,52.6379,62100.0
2014-08-27 10:00:00,53.94,54.25,53.89,54.24,30300.0,52.6867,52.9895,52.6379,52.9798,30300.0
2014-08-27 10:30:00,54.24,54.64,54.24,54.59,52500.0,52.9798,53.3705,52.9798,53.3216,52500.0
2014-08-27 11:00:00,54.61,54.66,54.5,54.51,145200.0,53.3412,53.39,53.2337,53.2435,145200.0
2014-08-27 11:30:00,54.51,54.54,54.43,54.49,26700.0,53.2435,53.2728,53.1653,53.2239,26700.0
2014-08-27 12:00:00,54.49,54.51,54.36,54.43,38400.0,53.2239,53.2435,53.097,53.1653,38400.0
2014-08-27 12:30:00,54.42,54.46,54.29,54.3,63000.0,53.1556,53.1946,53.0286,53.0384,63000.0
2014-08-27 13:00:00,54.29,54.33,54.24,54.29,61500.0,53.0286,53.0677,52.9798,53.0286,61500.0
2014-08-27 13:30:00,54.27,54.29,54.21,54.26,44700.0,53.0091,53.0286,52.9505,52.9993,44700.0
2014-08-27 14:00:00,54.26,54.26,54.14,54.17,74100.0,52.9993,52.9993,52.8821,52.9114,74100.0
2014-08-27 14:30:00,54.17,54.22,54.08,54.09,27900.0,52.9114,52.9602,52.8235,52.8332,27900.0
2014-08-27 15:00:00,54.06,54.06,53.94,54.02,37200.0,52.8039,52.8039,52.6867,52.7649,37200.0
2014-08-27 15:30:00,54.03,54.11,54.0,54.09,98700.0,52.7746,52.8528,52.7453,52.8332,98700.0
2014-08-28 09:30:00,53.72,54.33,53.42,54.29,129600.0,52.4718,53.0677,52.1788,53.0286,129600.0
2014-08-28 10:00:00,54.3,54.3,53.94,53.95,55500.0,53.0384,53.0384,52.6867,52.6965,55500.0
2014-08-28 10:30:00,53.96,54.01,53.73,53.92,52200.0,52.7063,52.7551,52.4816,52.6672,52200.0
2014-08-28 11:00:00,53.92,54.0,53.77,53.77,16500.0,52.6672,52.7453,52.5207,52.5207,16500.0
2014-08-28 11:30:00,53.73,53.78,53.67,53.67,27000.0,52.4816,52.5304,52.423,52.423,27000.0
2014-08-28 12:00:00,53.64,53.69,53.5,53.63,127800.0,52.3937,52.4425,52.2569,52.3839,127800.0
2014-08-28 12:30:00,53.63,53.66,53.58,53.63,8700.0,52.3839,52.4132,52.3351,52.3839,8700.0
2014-08-28 13:00:00,53.64,53.64,53.33,53.37,92100.0,52.3937,52.3937,52.0909,52.13,92100.0
2014-08-28 13:30:00,53.39,53.39,53.27,53.27,18900.0,52.1495,52.1495,52.0323,52.0323,18900.0
2014-08-28 14:00:00,53.32,53.37,53.3,53.33,6600.0,52.0811,52.13,52.0616,52.0909,6600.0
2014-08-28 14:30:00,53.33,53.41,53.32,53.33,9600.0,52.0909,52.169,52.0811,52.0909,9600.0
2014-08-28 15:00:00,53.33,53.35,53.27,53.34,9000.0,52.0909,52.1104,52.0323,52.1007,9000.0
2014-08-28 15:30:00,53.33,53.37,53.24,53.27,64200.0,52.0909,52.13,52.003,52.0323,64200.0
2014-08-29 09:30:00,53.35,53.56,53.34,53.51,49800.0,52.1104,52.3156,52.1007,52.2667,49800.0
2014-08-29 10:00:00,53.46,53.73,53.41,53.7,30600.0,52.2179,52.4816,52.169,52.4523,30600.0
2014-08-29 10:30:00,53.63,53.87,53.63,53.86,33000.0,52.3839,52.6184,52.3839,52.6086,33000.0
2014-08-29 11:00:00,53.87,54.04,53.84,53.95,33300.0,52.6184,52.7844,52.589,52.6965,33300.0
2014-08-29 11:30:00,53.93,53.99,53.89,53.93,13200.0,52.677,52.7356,52.6379,52.677,13200.0
2014-08-29 12:00:00,53.87,53.91,53.72,53.8,11700.0,52.6184,52.6574,52.4718,52.55,11700.0
2014-08-29 12:30:00,53.79,53.8,53.7,53.78,7200.0,52.5402,52.55,52.4523,52.5304,7200.0
2014-08-29 13:00:00,53.74,53.78,53.62,53.7,12900.0,52.4914,52.5304,52.3742,52.4523,12900.0
2014-08-29 13:30:00,53.73,53.74,53.71,53.74,2100.0,52.4816,52.4914,52.4621,52.4914,2100.0
2014-08-29 14:00:00,53.76,53.79,53.73,53.78,5100.0,52.5109,52.5402,52.4816,52.5304,5100.0
2014-08-29 14:30:00,53.75,53.77,53.72,53.77,4800.0,52.5011,52.5207,52.4718,52.5207,4800.0
2014-08-29 15:00:00,53.79,53.89,53.79,53.85,26700.0,52.5402,52.6379,52.5402,52.5988,26700.0
2014-08-29 15:30:00,53.83,54.02,53.79,53.98,43800.0,52.5793,52.7649,52.5402,52.7258,43800.0
2014-09-02 09:30:00,54.18,54.34,53.66,53.78,165000.0,52.9211,53.0774,52.4132,52.5304,165000.0
2014-09-02 10:00:00,53.75,53.76,53.44,53.45,63300.0,52.5011,52.5109,52.1983,52.2081,63300.0
2014-09-02 10:30:00,53.46,53.62,53.43,53.62,42900.0,52.2179,52.3742,52.1886,52.3742,42900.0
2014-09-02 11:00:00,53.59,53.6,53.29,53.45,45600.0,52.3449,52.3546,52.0518,52.2081,45600.0
2014-09-02 11:30:00,53.45,53.51,53.35,53.35,20700.0,52.2081,52.2667,52.1104,52.1104,20700.0
2014-09-02 12:00:00,53.41,53.53,53.39,53.53,9000.0,52.169,52.2863,52.1495,52.2863,9000.0
2014-09-02 12:30:00,53.48,53.48,53.29,53.35,13500.0,52.2374,52.2374,52.0518,52.1104,13500.0
2014-09-02 13:00:00,53.33,53.55,53.29,53.48,131100.0,52.0909,52.3058,52.0518,52.2374,131100.0
2014-09-02 13:30:00,53.45,53.59,53.44,53.59,14100.0,52.2081,52.3449,52.1983,52.3449,14100.0
2014-09-02 14:00:00,53.55,53.65,53.47,53.5,19800.0,52.3058,52.4035,52.2276,52.2569,19800.0
2014-09-02 14:30:00,53.51,53.53,53.4,53.45,16800.0,52.2667,52.2863,52.1593,52.2081,16800.0
2014-09-02 15:00:00,53.39,53.42,53.3,53.4,20700.0,52.1495,52.1788,52.0616,52.1593,20700.0
2014-09-02 15:30:00,53.35,53.53,53.33,53.5,120600.0,52.1104,52.2863,52.0909,52.2569,120600.0
2014-09-03 09:30:00,54.17,54.26,53.96,54.13,82800.0,52.9114,52.9993,52.7063,52.8723,82800.0
2014-09-03 10:00:00,54.12,54.32,54.09,54.13,79800.0,52.8625,53.0579,52.8332,52.8723,79800.0
2014-09-03 10:30:00,54.15,54.38,54.15,54.18,23400.0,52.8918,53.1165,52.8918,52.9211,23400.0
2014-09-03 11:00:00,54.17,54.2,53.97,53.97,65100.0,52.9114,52.9407,52.716,52.716,65100.0
2014-09-03 11:30:00,53.97,54.0,53.77,53.77,97200.0,52.716,52.7453,52.5207,52.5207,97200.0
2014-09-03 12:00:00,53.68,53.78,53.68,53.72,34500.0,52.4328,52.5304,52.4328,52.4718,34500.0
2014-09-03 12:30:00,53.72,53.86,53.66,53.81,29100.0,52.4718,52.6086,52.4132,52.5597,29100.0
2014-09-03 13:00:00,53.78,53.82,53.73,53.77,11700.0,52.5304,52.5695,52.4816,52.5207,11700.0
2014-09-03 13:30:00,53.77,53.81,53.67,53.72,6600.0,52.5207,52.5597,52.423,52.4718,6600.0
2014-09-03 14:00:00,53.7,53.87,53.7,53.8,44400.0,52.4523,52.6184,52.4523,52.55,44400.0
2014-09-03 14:30:00,53.83,53.91,53.63,53.68,24900.0,52.5793,52.6574,52.3839,52.4328,24900.0
2014-09-03 15:00:00,53.65,53.81,53.63,53.78,15900.0,52.4035,52.5597,52.3839,52.5304,15900.0
2014-09-03 15:30:00,53.79,53.79,53.66,53.77,62700.0,52.5402,52.5402,52.4132,52.5207,62700.0
2014-09-04 09:30:00,53.82,53.99,53.73,53.92,34800.0,52.5695,52.7356,52.4816,52.6672,34800.0
2014-09-04 10:00:00,53.89,54.12,53.88,53.98,21300.0,52.6379,52.8625,52.6281,52.7258,21300.0
2014-09-04 10:30:00,53.93,53.93,53.73,53.76,14100.0,52.677,52.677,52.4816,52.5109,14100.0
2014-09-04 11:00:00,53.78,53.83,53.51,53.51,39300.0,52.5304,52.5793,52.2667,52.2667,39300.0
2014-09-04 11:30:00,53.5,53.56,53.44,53.52,80400.0,52.2569,52.3156,52.1983,52.2765,80400.0
2014-09-04 12:00:00,53.52,53.62,53.46,53.52,9300.0,52.2765,52.3742,52.2179,52.2765,9300.0
2014-09-04 12:30:00,53.52,53.58,53.46,53.57,9600.0,52.2765,52.3351,52.2179,52.3253,9600.0
2014-09-04 13:00:00,53.59,53.67,53.59,53.6,7500.0,52.3449,52.423,52.3449,52.3546,7500.0
2014-09-04 13:30:00,53.69,53.74,53.63,53.69,11100.0,52.4425,52.4914,52.3839,52.4425,11100.0
2014-09-04 14:00:00,53.68,53.72,53.61,53.61,21600.0,52.4328,52.4718,52.3644,52.3644,21600.0
2014-09-04 14:30:00,53.61,53.61,53.31,53.31,36900.0,52.3644,52.3644,52.0714,52.0714,36900.0
2014-09-04 15:00:00,53.28,53.28,52.94,53.04,90900.0,52.0421,52.0421,51.71,51.8076,90900.0
2014-09-04 15:30:00,53.03,53.03,52.79,53.01,202800.0,51.7979,51.7979,51.5634,51.7783,202800.0
2014-09-05 09:30:00,53.01,53.03,52.15,52.8,95400.0,51.7783,51.7979,50.9383,51.5732,95400.0
2014-09-05 10:00:00,52.72,52.76,51.96,52.06,123300.0,51.4951,51.5341,50.7527,50.8504,123300.0
2014-09-05 10:30:00,52.0,52.06,51.71,51.86,82200.0,50.7918,50.8504,50.5085,50.6551,82200.0
2014-09-05 11:00:00,51.79,51.92,51.78,51.85,94200.0,50.5867,50.7137,50.5769,50.6453,94200.0
2014-09-05 11:30:00,51.87,52.09,51.78,52.09,32100.0,50.6648,50.8797,50.5769,50.8797,32100.0
2014-09-05 12:00:00,52.06,52.16,52.01,52.1,80700.0,50.8504,50.9481,50.8016,50.8895,80700.0
2014-09-05 12:30:00,52.22,52.33,52.16,52.32,30900.0,51.0067,51.1141,50.9481,51.1044,30900.0
2014-09-05 13:00:00,52.3,52.45,52.29,52.29,67200.0,51.0848,51.2313,51.0751,51.0751,67200.0
2014-09-05 13:30:00,52.26,52.27,52.03,52.1,38400.0,51.0458,51.0555,50.8211,50.8895,38400.0
2014-09-05 14:00:00,52.12,52.24,52.12,52.18,20100.0,50.909,51.0262,50.909,50.9676,20100.0
2014-09-05 14:30:00,52.26,52.35,52.2,52.33,26400.0,51.0458,51.1337,50.9872,51.1141,26400.0
2014-09-05 15:00:00,52.38,52.44,52.33,52.42,41700.0,51.163,51.2216,51.1141,51.202,41700.0
2014-09-05 15:30:00,52.39,52.61,52.38,52.61,105600.0,51.1727,51.3876,51.163,51.3876,105600.0
2014-09-08 09:30:00,52.44,52.96,52.33,52.93,39900.0,51.2216,51.7295,51.1141,51.7002,39900.0
2014-09-08 10:00:00,52.86,52.88,52.67,52.86,29400.0,51.6318,51.6514,51.4462,51.6318,29400.0
2014-09-08 10:30:00,52.89,53.18,52.73,53.18,14100.0,51.6611,51.9444,51.5048,51.9444,14100.0
2014-09-08 11:00:00,53.11,53.14,52.95,53.03,38100.0,51.876,51.9053,51.7197,51.7979,38100.0
2014-09-08 11:30:00,53.02,53.02,52.65,52.71,44700.0,51.7881,51.7881,51.4267,51.4853,44700.0
2014-09-08 12:00:00,52.68,52.78,52.68,52.78,32400.0,51.456,51.5537,51.456,51.5537,32400.0
2014-09-08 12:30:00,52.79,52.9,52.79,52.86,25200.0,51.5634,51.6709,51.5634,51.6318,25200.0
2014-09-08 13:00:00,52.87,52.88,52.55,52.61,24900.0,51.6416,51.6514,51.329,51.3876,24900.0
2014-09-08 13:30:00,52.59,52.62,52.46,52.62,40200.0,51.3681,51.3974,51.2411,51.3974,40200.0
2014-09-08 14:00:00,52.71,52.83,52.71,52.82,1800.0,51.4853,51.6025,51.4853,51.5927,1800.0
2014-09-08 14:30:00,52.83,52.96,52.83,52.96,4500.0,51.6025,51.7295,51.6025,51.7295,4500.0
2014-09-08 15:00:00,53.0,53.16,53.0,53.14,18000.0,51.7686,51.9248,51.7686,51.9053,18000.0
2014-09-08 15:30:00,53.16,53.34,53.11,53.32,90000.0,51.9248,52.1007,51.876,52.0811,90000.0
2014-09-09 09:30:00,53.26,53.3,52.86,52.97,51600.0,52.0225,52.0616,51.6318,51.7393,51600.0
2014-09-09 10:00:00,52.98,53.26,52.94,53.18,40200.0,51.749,52.0225,51.71,51.9444,40200.0
2014-09-09 10:30:00,53.21,53.23,53.05,53.07,17400.0,51.9737,51.9932,51.8174,51.8369,17400.0
2014-09-09 11:00:00,53.05,53.24,53.05,53.15,4800.0,51.8174,52.003,51.8174,51.9151,4800.0
2014-09-09 11:30:00,53.12,53.18,53.01,53.01,23700.0,51.8858,51.9444,51.7783,51.7783,23700.0
2014-09-09 12:00:00,53.01,53.09,52.85,53.01,18900.0,51.7783,51.8565,51.6221,51.7783,18900.0
2014-09-09 12:30:00,52.91,52.91,52.83,52.87,14100.0,51.6807,51.6807,51.6025,51.6416,14100.0
2014-09-09 13:00:00,52.84,52.95,52.78,52.81,15000.0,51.6123,51.7197,51.5537,51.583,15000.0
2014-09-09 13:30:00,52.92,53.06,52.91,53.0,3300.0,51.6904,51.8272,51.6807,51.7686,3300.0
2014-09-09 14:00:00,52.94,52.94,52.71,52.74,15600.0,51.71,51.71,51.4853,51.5146,15600.0
2014-09-09 14:30:00,52.67,52.72,52.59,52.69,115800.0,51.4462,51.4951,51.3681,51.4658,115800.0
2014-09-09 15:00:00,52.55,52.55,52.24,52.31,115800.0,51.329,51.329,51.0262,51.0946,115800.0
2014-09-09 15:30:00,52.32,52.42,52.28,52.4,177600.0,51.1044,51.202,51.0653,51.1825,177600.0
2014-09-10 09:30:00,52.41,52.74,52.37,52.7,115200.0,51.1923,51.5146,51.1532,51.4755,115200.0
2014-09-10 10:00:00,52.65,52.94,52.65,52.91,51300.0,51.4267,51.71,51.4267,51.6807,51300.0
2014-09-10 10:30:00,52.86,53.13,52.74,53.13,47100.0,51.6318,51.8955,51.5146,51.8955,47100.0
2014-09-10 11:00:00,53.07,53.15,52.96,53.04,16200.0,51.8369,51.9151,51.7295,51.8076,16200.0
2014-09-10 11:30:00,53.08,53.25,53.02,53.22,23400.0,51.8467,52.0128,51.7881,51.9835,23400.0
2014-09-10 12:00:00,53.23,53.47,53.16,53.44,24600.0,51.9932,52.2276,51.9248,52.1983,24600.0
2014-09-10 12:30:00,53.46,53.47,53.39,53.47,9000.0,52.2179,52.2276,52.1495,52.2276,9000.0
2014-09-10 13:00:00,53.58,53.77,53.53,53.68,31200.0,52.3351,52.5207,52.2863,52.4328,31200.0
2014-09-10 13:30:00,53.7,53.86,53.65,53.86,21900.0,52.4523,52.6086,52.4035,52.6086,21900.0
2014-09-10 14:00:00,53.78,53.84,53.7,53.74,71700.0,52.5304,52.589,52.4523,52.4914,71700.0
2014-09-10 14:30:00,53.74,53.9,53.7,53.85,154500.0,52.4914,52.6477,52.4523,52.5988,154500.0
2014-09-10 15:00:00,53.84,53.96,53.83,53.96,149100.0,52.589,52.7063,52.5793,52.7063,149100.0
2014-09-10 15:30:00,53.96,54.09,53.91,54.08,162000.0,52.7063,52.8332,52.6574,52.8235,162000.0
2014-09-11 09:30:00,53.72,54.14,53.58,53.6,82200.0,52.4718,52.8821,52.3351,52.3546,82200.0
2014-09-11 10:00:00,53.63,53.69,53.42,53.42,65700.0,52.3839,52.4425,52.1788,52.1788,65700.0
2014-09-11 10:30:00,53.42,53.42,53.23,53.41,38400.0,52.1788,52.1788,51.9932,52.169,38400.0
2014-09-11 11:00:00,53.43,53.54,53.41,53.41,51000.0,52.1886,52.296,52.169,52.169,51000.0
2014-09-11 11:30:00,53.49,53.49,53.44,53.46,3600.0,52.2472,52.2472,52.1983,52.2179,3600.0
2014-09-11 12:00:00,53.54,53.6,53.51,53.59,5700.0,52.296,52.3546,52.2667,52.3449,5700.0
2014-09-11 12:30:00,53.62,53.63,53.52,53.52,3000.0,52.3742,52.3839,52.2765,52.2765,3000.0
2014-09-11 13:00:00,53.58,53.64,53.32,53.32,32400.0,52.3351,52.3937,52.0811,52.0811,32400.0
2014-09-11 13:30:00,53.39,53.44,53.29,53.31,24600.0,52.1495,52.1983,52.0518,52.0714,24600.0
2014-09-11 14:00:00,53.41,53.85,53.38,53.85,19800.0,52.169,52.5988,52.1397,52.5988,19800.0
2014-09-11 14:30:00,53.85,54.07,53.85,53.97,74100.0,52.5988,52.8137,52.5988,52.716,74100.0
2014-09-11 15:00:00,53.98,54.15,53.94,54.13,78300.0,52.7258,52.8918,52.6867,52.8723,78300.0
2014-09-11 15:30:00,54.17,54.25,54.12,54.23,22500.0,52.9114,52.9895,52.8625,52.97,22500.0
2014-09-12 09:30:00,54.16,54.3,53.87,54.04,14100.0,52.9016,53.0384,52.6184,52.7844,14100.0
2014-09-12 10:00:00,53.98,53.98,53.77,53.88,8400.0,52.7258,52.7258,52.5207,52.6281,8400.0
2014-09-12 10:30:00,53.81,53.86,53.66,53.78,5700.0,52.5597,52.6086,52.4132,52.5304,5700.0
2014-09-12 11:00:00,53.76,53.77,53.62,53.73,53700.0,52.5109,52.5207,52.3742,52.4816,53700.0
2014-09-12 11:30:00,53.66,53.75,53.61,53.74,36000.0,52.4132,52.5011,52.3644,52.4914,36000.0
2014-09-12 12:00:00,53.69,53.78,53.63,53.73,45300.0,52.4425,52.5304,52.3839,52.4816,45300.0
2014-09-12 12:30:00,53.68,53.68,53.52,53.57,19200.0,52.4328,52.4328,52.2765,52.3253,19200.0
2014-09-12 13:00:00,53.58,53.59,53.31,53.32,92100.0,52.3351,52.3449,52.0714,52.0811,92100.0
2014-09-12 13:30:00,53.36,53.41,53.27,53.39,18600.0,52.1202,52.169,52.0323,52.1495,18600.0
2014-09-12 14:00:00,53.36,53.47,53.33,53.33,6300.0,52.1202,52.2276,52.0909,52.0909,6300.0
2014-09-12 14:30:00,53.35,53.36,53.16,53.19,100800.0,52.1104,52.1202,51.9248,51.9542,100800.0
2014-09-12 15:00:00,53.21,53.44,53.15,53.39,27600.0,51.9737,52.1983,51.9151,52.1495,27600.0
2014-09-12 15:30:00,53.43,53.55,53.39,53.49,169200.0,52.1886,52.3058,52.1495,52.2472,169200.0
2014-09-15 09:30:00,53.48,53.48,52.21,52.4,201000.0,52.2374,52.2374,50.9969,51.1825,201000.0
2014-09-15 10:00:00,52.39,52.67,52.26,52.47,140100.0,51.1727,51.4462,51.0458,51.2509,140100.0
2014-09-15 10:30:00,52.49,52.49,52.01,52.26,64200.0,51.2704,51.2704,50.8016,51.0458,64200.0
2014-09-15 11:00:00,52.21,52.21,51.75,51.8,161100.0,50.9969,50.9969,50.5476,50.5964,161100.0
2014-09-15 11:30:00,51.79,51.83,51.63,51.72,156900.0,50.5867,50.6258,50.4304,50.5183,156900.0
2014-09-15 12:00:00,51.68,51.84,51.62,51.82,125400.0,50.4792,50.6355,50.4206,50.616,125400.0
2014-09-15 12:30:00,51.82,51.99,51.78,51.98,63000.0,50.616,50.782,50.5769,50.7723,63000.0
2014-09-15 13:00:00,52.0,52.1,51.8,51.8,17100.0,50.7918,50.8895,50.5964,50.5964,17100.0
2014-09-15 13:30:00,51.82,51.85,51.63,51.66,24600.0,50.616,50.6453,50.4304,50.4597,24600.0
2014-09-15 14:00:00,51.68,52.03,51.65,52.03,32700.0,50.4792,50.8211,50.4499,50.8211,32700.0
2014-09-15 14:30:00,52.01,52.24,52.01,52.17,95700.0,50.8016,51.0262,50.8016,50.9579,95700.0
2014-09-15 15:00:00,52.17,52.38,52.17,52.35,65400.0,50.9579,51.163,50.9579,51.1337,65400.0
2014-09-15 15:30:00,52.35,52.44,52.24,52.3,149100.0,51.1337,51.2216,51.0262,51.0848,149100.0
2014-09-16 09:30:00,51.97,52.36,51.73,52.26,241800.0,50.7625,51.1434,50.5281,51.0458,241800.0
2014-09-16 10:00:00,52.2,52.24,52.02,52.02,83400.0,50.9872,51.0262,50.8113,50.8113,83400.0
2014-09-16 10:30:00,52.08,52.16,51.82,51.85,72300.0,50.8699,50.9481,50.616,50.6453,72300.0
2014-09-16 11:00:00,51.81,51.89,51.67,51.89,52500.0,50.6062,50.6844,50.4695,50.6844,52500.0
2014-09-16 11:30:00,51.94,52.13,51.89,52.08,84300.0,50.7332,50.9188,50.6844,50.8699,84300.0
2014-09-16 12:00:00,52.1,52.22,52.09,52.22,16800.0,50.8895,51.0067,50.8797,51.0067,16800.0
2014-09-16 12:30:00,52.26,52.48,52.23,52.28,76800.0,51.0458,51.2606,51.0165,51.0653,76800.0
2014-09-16 13:00:00,52.34,52.51,52.33,52.45,15300.0,51.1239,51.29,51.1141,51.2313,15300.0
2014-09-16 13:30:00,52.44,52.61,52.44,52.51,53400.0,51.2216,51.3876,51.2216,51.29,53400.0
2014-09-16 14:00:00,52.52,52.58,52.44,52.47,5700.0,51.2997,51.3583,51.2216,51.2509,5700.0
2014-09-16 14:30:00,52.45,52.48,52.37,52.38,30000.0,51.2313,51.2606,51.1532,51.163,30000.0
2014-09-16 15:00:00,52.37,52.6,52.37,52.5,25800.0,51.1532,51.3779,51.1532,51.2802,25800.0
2014-09-16 15:30:00,52.5,52.63,52.5,52.57,84000.0,51.2802,51.4072,51.2802,51.3486,84000.0
2014-09-17 09:30:00,52.77,53.35,52.77,53.19,199500.0,51.5439,52.1104,51.5439,51.9542,199500.0
2014-09-17 10:00:00,53.2,53.33,53.03,53.33,238800.0,51.9639,52.0909,51.7979,52.0909,238800.0
2014-09-17 10:30:00,53.32,53.33,53.02,53.13,31500.0,52.0811,52.0909,51.7881,51.8955,31500.0
2014-09-17 11:00:00,53.21,53.33,53.21,53.33,31500.0,51.9737,52.0909,51.9737,52.0909,31500.0
2014-09-17 11:30:00,53.33,53.33,53.28,53.33,28500.0,52.0909,52.0909,52.0421,52.0909,28500.0
2014-09-17 12:00:00,53.33,53.33,53.23,53.23,50100.0,52.0909,52.0909,51.9932,51.9932,50100.0
2014-09-17 12:30:00,53.2,53.31,53.19,53.26,6600.0,51.9639,52.0714,51.9542,52.0225,6600.0
2014-09-17 13:00:00,53.14,53.19,53.08,53.12,3600.0,51.9053,51.9542,51.8467,51.8858,3600.0
2014-09-17 13:30:00,53.04,53.24,53.03,53.24,3900.0,51.8076,52.003,51.7979,52.003,3900.0
2014-09-17 14:00:00,53.33,53.72,53.0,53.7,123000.0,52.0909,52.4718,51.7686,52.4523,123000.0
2014-09-17 14:30:00,53.68,53.7,53.45,53.57,60000.0,52.4328,52.4523,52.2081,52.3253,60000.0
2014-09-17 15:00:00,53.62,53.66,53.38,53.49,40800.0,52.3742,52.4132,52.1397,52.2472,40800.0
2014-09-17 15:30:00,53.5,53.5,53.14,53.26,149700.0,52.2569,52.2569,51.9053,52.0225,149700.0
2014-09-18 09:30:00,53.59,53.59,53.33,53.48,104400.0,52.3449,52.3449,52.0909,52.2374,104400.0
2014-09-18 10:00:00,53.56,53.58,53.08,53.14,66000.0,52.3156,52.3351,51.8467,51.9053,66000.0
2014-09-18 10:30:00,53.17,53.28,53.08,53.08,16800.0,51.9346,52.0421,51.8467,51.8467,16800.0
2014-09-18 11:00:00,53.1,53.11,53.0,53.08,15600.0,51.8662,51.876,51.7686,51.8467,15600.0
2014-09-18 11:30:00,53.12,53.18,53.04,53.04,4800.0,51.8858,51.9444,51.8076,51.8076,4800.0
2014-09-18 12:00:00,53.16,53.21,53.14,53.18,5100.0,51.9248,51.9737,51.9053,51.9444,5100.0
2014-09-18 12:30:00,53.24,53.39,53.24,53.34,15600.0,52.003,52.1495,52.003,52.1007,15600.0
2014-09-18 13:00:00,53.37,53.47,53.36,53.44,29100.0,52.13,52.2276,52.1202,52.1983,29100.0
2014-09-18 13:30:00,53.44,53.44,53.38,53.43,5700.0,52.1983,52.1983,52.1397,52.1886,5700.0
2014-09-18 14:00:00,53.35,53.39,53.18,53.22,18000.0,52.1104,52.1495,51.9444,51.9835,18000.0
2014-09-18 14:30:00,53.19,53.24,52.93,52.98,17700.0,51.9542,52.003,51.7002,51.749,17700.0
2014-09-18 15:00:00,52.98,53.12,52.93,53.12,11700.0,51.749,51.8858,51.7002,51.8858,11700.0
2014-09-18 15:30:00,53.08,53.32,53.05,53.32,150600.0,51.8467,52.0811,51.8174,52.0811,150600.0
2014-09-19 09:30:00,53.37,53.45,53.19,53.42,121500.0,52.3153,52.3938,52.1389,52.3643,121500.0
2014-09-19 10:00:00,53.36,53.54,53.36,53.44,54900.0,52.3055,52.482,52.3055,52.3839,54900.0
2014-09-19 10:30:00,53.43,53.43,53.11,53.24,38100.0,52.3741,52.3741,52.0605,52.1879,38100.0
2014-09-19 11:00:00,53.27,53.29,52.92,52.92,75900.0,52.2173,52.2369,51.8742,51.8742,75900.0
2014-09-19 11:30:00,52.91,52.91,52.52,52.71,119700.0,51.8644,51.8644,51.4821,51.6684,119700.0
2014-09-19 12:00:00,52.7,52.7,52.18,52.18,130500.0,51.6586,51.6586,51.1488,51.1488,130500.0
2014-09-19 12:30:00,52.17,52.29,52.1,52.29,72900.0,51.139,51.2567,51.0704,51.2567,72900.0
2014-09-19 13:00:00,52.25,52.37,52.18,52.34,50400.0,51.2175,51.3351,51.1488,51.3057,50400.0
2014-09-19 13:30:00,52.34,52.62,52.34,52.58,51900.0,51.3057,51.5802,51.3057,51.5409,51900.0
2014-09-19 14:00:00,52.6,52.83,52.57,52.81,29700.0,51.5605,51.786,51.5311,51.7664,29700.0
2014-09-19 14:30:00,52.81,52.9,52.61,52.62,32700.0,51.7664,51.8546,51.5704,51.5802,32700.0
2014-09-19 15:00:00,52.66,52.67,52.52,52.56,80100.0,51.6194,51.6292,51.4821,51.5213,80100.0
2014-09-19 15:30:00,52.56,52.87,52.49,52.81,337800.0,51.5213,51.8252,51.4527,51.7664,337800.0
2014-09-22 09:30:00,52.52,52.67,51.95,52.01,61500.0,51.4821,51.6292,50.9234,50.9822,61500.0
2014-09-22 10:00:00,51.92,52.24,51.62,51.7,124200.0,50.894,51.2077,50.5999,50.6783,124200.0
2014-09-22 10:30:00,51.64,51.68,51.27,51.29,141000.0,50.6195,50.6587,50.2568,50.2764,141000.0
2014-09-22 11:00:00,51.29,51.48,51.24,51.45,121200.0,50.2764,50.4627,50.2274,50.4333,121200.0
2014-09-22 11:30:00,51.45,51.48,51.32,51.4,50100.0,50.4333,50.4627,50.3058,50.3843,50100.0
2014-09-22 12:00:00,51.4,51.55,51.28,51.54,83100.0,50.3843,50.5313,50.2666,50.5215,83100.0
2014-09-22 12:30:00,51.54,51.54,51.32,51.43,123600.0,50.5215,50.5215,50.3058,50.4137,123600.0
2014-09-22 13:00:00,51.39,51.4,51.23,51.32,108300.0,50.3745,50.3843,50.2176,50.3058,108300.0
2014-09-22 13:30:00,51.32,51.34,51.21,51.23,63000.0,50.3058,50.3254,50.198,50.2176,63000.0
2014-09-22 14:00:00,51.21,51.24,51.08,51.21,175200.0,50.198,50.2274,50.0706,50.198,175200.0
2014-09-22 14:30:00,51.22,51.56,51.21,51.54,129000.0,50.2078,50.5411,50.198,50.5215,129000.0
2014-09-22 15:00:00,51.56,51.72,51.54,51.72,162600.0,50.5411,50.6979,50.5215,50.6979,162600.0
2014-09-22 15:30:00,51.75,51.87,51.67,51.76,231600.0,50.7273,50.845,50.6489,50.7371,231600.0
2014-09-23 09:30:00,51.48,52.13,51.45,52.12,220800.0,50.4627,51.0998,50.4333,51.09,220800.0
2014-09-23 10:00:00,52.12,52.14,51.94,51.98,64500.0,51.09,51.1096,50.9136,50.9528,64500.0
2014-09-23 10:30:00,51.88,51.95,51.67,51.87,37800.0,50.8548,50.9234,50.6489,50.845,37800.0
2014-09-23 11:00:00,51.88,51.97,51.68,51.76,33600.0,50.8548,50.943,50.6587,50.7371,33600.0
2014-09-23 11:30:00,51.78,52.17,51.78,52.09,12900.0,50.7568,51.139,50.7568,51.0606,12900.0
2014-09-23 12:00:00,52.08,52.25,52.03,52.13,14700.0,51.0508,51.2175,51.0018,51.0998,14700.0
2014-09-23 12:30:00,52.13,52.21,51.8,51.82,38400.0,51.0998,51.1783,50.7764,50.796,38400.0
2014-09-23 13:00:00,51.79,51.81,51.53,51.64,47100.0,50.7666,50.7862,50.5117,50.6195,47100.0
2014-09-23 13:30:00,51.65,51.85,51.45,51.48,47100.0,50.6293,50.8254,50.4333,50.4627,47100.0
2014-09-23 14:00:00,51.46,51.71,51.46,51.65,83700.0,50.4431,50.6881,50.4431,50.6293,83700.0
2014-09-23 14:30:00,51.65,51.71,51.46,51.58,28800.0,50.6293,50.6881,50.4431,50.5607,28800.0
2014-09-23 15:00:00,51.61,51.73,51.51,51.71,18000.0,50.5901,50.7077,50.4921,50.6881,18000.0
2014-09-23 15:30:00,51.7,51.75,51.42,51.42,194100.0,50.6783,50.7273,50.4039,50.4039,194100.0
2014-09-24 09:30:00,51.81,52.27,51.81,52.17,116100.0,50.7862,51.2371,50.7862,51.139,116100.0
2014-09-24 10:00:00,52.17,52.39,51.94,52.39,88800.0,51.139,51.3547,50.9136,51.3547,88800.0
2014-09-24 10:30:00,52.34,52.69,52.33,52.55,27300.0,51.3057,51.6488,51.2959,51.5115,27300.0
2014-09-24 11:00:00,52.55,52.85,52.55,52.84,35100.0,51.5115,51.8056,51.5115,51.7958,35100.0
2014-09-24 11:30:00,52.85,53.04,52.78,53.04,52500.0,51.8056,51.9919,51.737,51.9919,52500.0
2014-09-24 12:00:00,53.03,53.06,52.93,52.99,38100.0,51.9821,52.0115,51.884,51.9428,38100.0
2014-09-24 12:30:00,52.96,53.03,52.76,52.79,18300.0,51.9134,51.9821,51.7174,51.7468,18300.0
2014-09-24 13:00:00,52.83,52.94,52.78,52.94,17700.0,51.786,51.8938,51.737,51.8938,17700.0
2014-09-24 13:30:00,52.95,53.14,52.95,53.05,27900.0,51.9036,52.0899,51.9036,52.0017,27900.0
2014-09-24 14:00:00,53.05,53.05,52.92,53.02,35400.0,52.0017,52.0017,51.8742,51.9722,35400.0
2014-09-24 14:30:00,53.0,53.08,52.97,53.07,15600.0,51.9526,52.0311,51.9232,52.0213,15600.0
2014-09-24 15:00:00,53.09,53.11,52.95,53.11,24000.0,52.0409,52.0605,51.9036,52.0605,24000.0
2014-09-24 15:30:00,53.15,53.19,53.06,53.12,132900.0,52.0997,52.1389,52.0115,52.0703,132900.0
2014-09-25 09:30:00,52.91,53.34,52.59,52.67,118800.0,51.8644,52.2859,51.5507,51.6292,118800.0
2014-09-25 10:00:00,52.69,52.74,51.92,52.1,141000.0,51.6488,51.6978,50.894,51.0704,141000.0
2014-09-25 10:30:00,51.93,52.13,51.62,52.04,150600.0,50.9038,51.0998,50.5999,51.0116,150600.0
2014-09-25 11:00:00,52.12,52.19,51.89,52.18,49800.0,51.09,51.1587,50.8646,51.1488,49800.0
2014-09-25 11:30:00,52.15,52.42,52.07,52.27,46200.0,51.1194,51.3841,51.041,51.2371,46200.0
2014-09-25 12:00:00,52.24,52.45,52.24,52.32,53700.0,51.2077,51.4135,51.2077,51.2861,53700.0
2014-09-25 12:30:00,52.25,52.45,52.25,52.45,20400.0,51.2175,51.4135,51.2175,51.4135,20400.0
2014-09-25 13:00:00,52.38,52.5,52.32,52.39,15600.0,51.3449,51.4625,51.2861,51.3547,15600.0
2014-09-25 13:30:00,52.38,52.4,52.17,52.18,34800.0,51.3449,51.3645,51.139,51.1488,34800.0
2014-09-25 14:00:00,52.18,52.21,52.09,52.17,28200.0,51.1488,51.1783,51.0606,51.139,28200.0
2014-09-25 14:30:00,52.13,52.28,52.13,52.23,33300.0,51.0998,51.2469,51.0998,51.1979,33300.0
2014-09-25 15:00:00,52.24,52.27,52.15,52.16,46200.0,51.2077,51.2371,51.1194,51.1292,46200.0
2014-09-25 15:30:00,52.13,52.37,52.13,52.16,68100.0,51.0998,51.3351,51.0998,51.1292,68100.0
2014-09-26 09:30:00,52.4,52.6,52.03,52.6,45300.0,51.3645,51.5605,51.0018,51.5605,45300.0
2014-09-26 10:00:00,52.59,52.82,52.34,52.63,66600.0,51.5507,51.7762,51.3057,51.59,66600.0
2014-09-26 10:30:00,52.54,52.62,52.32,52.55,51300.0,51.5017,51.5802,51.2861,51.5115,51300.0
2014-09-26 11:00:00,52.55,52.67,52.48,52.6,18600.0,51.5115,51.6292,51.4429,51.5605,18600.0
2014-09-26 11:30:00,52.59,52.7,52.54,52.69,21300.0,51.5507,51.6586,51.5017,51.6488,21300.0
2014-09-26 12:00:00,52.69,52.82,52.67,52.68,13200.0,51.6488,51.7762,51.6292,51.639,13200.0
2014-09-26 12:30:00,52.71,52.72,52.51,52.54,26700.0,51.6684,51.6782,51.4723,51.5017,26700.0
2014-09-26 13:00:00,52.54,52.66,52.52,52.57,13800.0,51.5017,51.6194,51.4821,51.5311,13800.0
2014-09-26 13:30:00,52.56,52.58,52.42,52.53,9000.0,51.5213,51.5409,51.3841,51.4919,9000.0
2014-09-26 14:00:00,52.51,52.77,52.51,52.76,99900.0,51.4723,51.7272,51.4723,51.7174,99900.0
2014-09-26 14:30:00,52.76,52.93,52.76,52.79,63000.0,51.7174,51.884,51.7174,51.7468,63000.0
2014-09-26 15:00:00,52.81,52.82,52.71,52.82,36900.0,51.7664,51.7762,51.6684,51.7762,36900.0
2014-09-26 15:30:00,52.82,52.94,52.76,52.91,70500.0,51.7762,51.8938,51.7174,51.8644,70500.0
2014-09-29 09:30:00,52.33,52.67,52.1,52.4,26400.0,51.2959,51.6292,51.0704,51.3645,26400.0
2014-09-29 10:00:00,52.41,53.23,52.41,53.19,84900.0,51.3743,52.1781,51.3743,52.1389,84900.0
2014-09-29 10:30:00,53.23,53.51,53.21,53.31,180000.0,52.1781,52.4526,52.1585,52.2565,180000.0
2014-09-29 11:00:00,53.33,53.49,53.28,53.37,54600.0,52.2761,52.433,52.2271,52.3153,54600.0
2014-09-29 11:30:00,53.4,53.76,53.3,53.75,51000.0,52.3447,52.6976,52.2467,52.6878,51000.0
2014-09-29 12:00:00,53.81,53.82,53.14,53.21,97200.0,52.7466,52.7564,52.0899,52.1585,97200.0
2014-09-29 12:30:00,53.23,53.28,53.03,53.18,66900.0,52.1781,52.2271,51.9821,52.1291,66900.0
2014-09-29 13:00:00,53.15,53.15,52.97,53.01,20700.0,52.0997,52.0997,51.9232,51.9624,20700.0
2014-09-29 13:30:00,53.01,53.04,52.69,52.84,77400.0,51.9624,51.9919,51.6488,51.7958,77400.0
2014-09-29 14:00:00,52.83,52.96,52.75,52.81,24300.0,51.786,51.9134,51.7076,51.7664,24300.0
2014-09-29 14:30:00,52.84,53.01,52.81,52.98,15900.0,51.7958,51.9624,51.7664,51.933,15900.0
2014-09-29 15:00:00,53.02,53.17,52.95,53.13,29700.0,51.9722,52.1193,51.9036,52.0801,29700.0
2014-09-29 15:30:00,53.14,53.29,53.11,53.26,99000.0,52.0899,52.2369,52.0605,52.2075,99000.0
2014-09-30 09:30:00,53.26,53.27,52.42,52.62,103800.0,52.2075,52.2173,51.3841,51.5802,103800.0
2014-09-30 10:00:00,52.5,52.78,52.28,52.45,43800.0,51.4625,51.737,51.2469,51.4135,43800.0
2014-09-30 10:30:00,52.49,53.17,52.49,53.0,96900.0,51.4527,52.1193,51.4527,51.9526,96900.0
2014-09-30 11:00:00,52.96,53.01,52.8,52.87,20100.0,51.9134,51.9624,51.7566,51.8252,20100.0
2014-09-30 11:30:00,52.86,52.91,52.57,52.57,15000.0,51.8154,51.8644,51.5311,51.5311,15000.0
2014-09-30 12:00:00,52.57,52.74,52.44,52.46,30600.0,51.5311,51.6978,51.4037,51.4233,30600.0
2014-09-30 12:30:00,52.43,52.46,52.2,52.38,17400.0,51.3939,51.4233,51.1685,51.3449,17400.0
2014-09-30 13:00:00,52.39,52.57,52.29,52.29,20100.0,51.3547,51.5311,51.2567,51.2567,20100.0
2014-09-30 13:30:00,52.33,52.35,52.17,52.26,33600.0,51.2959,51.3155,51.139,51.2273,33600.0
2014-09-30 14:00:00,52.22,52.31,51.98,52.14,68100.0,51.1881,51.2763,50.9528,51.1096,68100.0
2014-09-30 14:30:00,52.16,52.24,52.0,52.13,14700.0,51.1292,51.2077,50.9724,51.0998,14700.0
2014-09-30 15:00:00,52.06,52.36,52.02,52.21,29700.0,51.0312,51.3253,50.992,51.1783,29700.0
2014-09-30 15:30:00,52.25,52.3,51.95,51.99,150900.0,51.2175,51.2665,50.9234,50.9626,150900.0
2014-10-01 09:30:00,52.2,52.2,51.16,51.47,292200.0,51.1685,51.1685,50.149,50.4529,292200.0
2014-10-01 10:00:00,51.42,51.43,50.81,51.0,174600.0,50.4039,50.4137,49.8059,49.9922,174600.0
2014-10-01 10:30:00,51.04,51.33,50.91,51.33,29700.0,50.0314,50.3156,49.9039,50.3156,29700.0
2014-10-01 11:00:00,51.49,51.77,51.29,51.37,142200.0,50.4725,50.747,50.2764,50.3549,142200.0
2014-10-01 11:30:00,51.37,51.5,51.24,51.35,68700.0,50.3549,50.4823,50.2274,50.3353,68700.0
2014-10-01 12:00:00,51.35,51.35,51.08,51.24,103200.0,50.3353,50.3353,50.0706,50.2274,103200.0
2014-10-01 12:30:00,51.21,51.21,50.88,51.01,64200.0,50.198,50.198,49.8745,50.002,64200.0
2014-10-01 13:00:00,50.99,51.17,50.96,51.11,29400.0,49.9824,50.1588,49.953,50.1,29400.0
2014-10-01 13:30:00,51.06,51.08,50.79,50.82,19800.0,50.051,50.0706,49.7863,49.8157,19800.0
2014-10-01 14:00:00,50.87,51.34,50.82,51.28,72900.0,49.8647,50.3254,49.8157,50.2666,72900.0
2014-10-01 14:30:00,51.32,51.32,51.01,51.01,42300.0,50.3058,50.3058,50.002,50.002,42300.0
2014-10-01 15:00:00,51.02,51.06,50.84,51.03,42900.0,50.0118,50.051,49.8353,50.0216,42900.0
2014-10-01 15:30:00,51.12,51.43,51.08,51.29,88500.0,50.1098,50.4137,50.0706,50.2764,88500.0
2014-10-02 09:30:00,51.21,51.67,51.0,51.37,103500.0,50.198,50.6489,49.9922,50.3549,103500.0
2014-10-02 10:00:00,51.4,51.48,50.91,51.04,45000.0,50.3843,50.4627,49.9039,50.0314,45000.0
2014-10-02 10:30:00,51.02,51.02,50.47,50.47,89700.0,50.0118,50.0118,49.4726,49.4726,89700.0
2014-10-02 11:00:00,50.47,51.03,50.4,50.75,90000.0,49.4726,50.0216,49.404,49.7471,90000.0
2014-10-02 11:30:00,50.81,50.81,50.31,50.5,65700.0,49.8059,49.8059,49.3158,49.502,65700.0
2014-10-02 12:00:00,50.55,50.83,50.55,50.7,31500.0,49.5511,49.8255,49.5511,49.6981,31500.0
2014-10-02 12:30:00,50.75,51.44,50.71,51.4,22800.0,49.7471,50.4235,49.7079,50.3843,22800.0
2014-10-02 13:00:00,51.42,51.99,51.29,51.99,113400.0,50.4039,50.9626,50.2764,50.9626,113400.0
2014-10-02 13:30:00,51.99,52.07,51.81,51.92,73800.0,50.9626,51.041,50.7862,50.894,73800.0
2014-10-02 14:00:00,51.94,52.22,51.9,52.0,57000.0,50.9136,51.1881,50.8744,50.9724,57000.0
2014-10-02 14:30:00,51.98,52.15,51.89,52.08,30900.0,50.9528,51.1194,50.8646,51.0508,30900.0
2014-10-02 15:00:00,52.09,52.09,51.85,51.89,56400.0,51.0606,51.0606,50.8254,50.8646,56400.0
2014-10-02 15:30:00,51.89,52.07,51.82,51.96,131700.0,50.8646,51.041,50.796,50.9332,131700.0
2014-10-03 09:30:00,52.53,52.86,52.14,52.58,154500.0,51.4919,51.8154,51.1096,51.5409,154500.0
2014-10-03 10:00:00,52.61,52.84,52.42,52.51,42300.0,51.5704,51.7958,51.3841,51.4723,42300.0
2014-10-03 10:30:00,52.53,52.93,52.45,52.93,50400.0,51.4919,51.884,51.4135,51.884,50400.0
2014-10-03 11:00:00,52.92,53.02,52.76,52.96,38700.0,51.8742,51.9722,51.7174,51.9134,38700.0
2014-10-03 11:30:00,52.98,52.98,52.77,52.93,50400.0,51.933,51.933,51.7272,51.884,50400.0
2014-10-03 12:00:00,52.87,52.93,52.81,52.88,18300.0,51.8252,51.884,51.7664,51.835,18300.0
2014-10-03 12:30:00,52.92,52.92,52.79,52.82,22500.0,51.8742,51.8742,51.7468,51.7762,22500.0
2014-10-03 13:00:00,52.8,52.83,52.6,52.67,18600.0,51.7566,51.786,51.5605,51.6292,18600.0
2014-10-03 13:30:00,52.69,52.7,52.61,52.7,7500.0,51.6488,51.6586,51.5704,51.6586,7500.0
2014-10-03 14:00:00,52.81,52.83,52.7,52.78,10800.0,51.7664,51.786,51.6586,51.737,10800.0
2014-10-03 14:30:00,52.75,52.9,52.75,52.82,26400.0,51.7076,51.8546,51.7076,51.7762,26400.0
2014-10-03 15:00:00,52.83,52.89,52.81,52.85,20700.0,51.786,51.8448,51.7664,51.8056,20700.0
2014-10-03 15:30:00,52.84,52.86,52.73,52.78,93900.0,51.7958,51.8154,51.688,51.737,93900.0
2014-10-06 09:30:00,53.18,53.18,52.06,52.33,150000.0,52.1291,52.1291,51.0312,51.2959,150000.0
2014-10-06 10:00:00,52.35,52.35,51.87,52.01,129300.0,51.3155,51.3155,50.845,50.9822,129300.0
2014-10-06 10:30:00,51.97,52.27,51.56,51.74,96300.0,50.943,51.2371,50.5411,50.7175,96300.0
2014-10-06 11:00:00,51.71,51.78,51.53,51.59,72900.0,50.6881,50.7568,50.5117,50.5705,72900.0
2014-10-06 11:30:00,51.61,51.76,51.34,51.55,95100.0,50.5901,50.7371,50.3254,50.5313,95100.0
2014-10-06 12:00:00,51.61,51.71,51.55,51.63,24900.0,50.5901,50.6881,50.5313,50.6097,24900.0
2014-10-06 12:30:00,51.6,51.65,51.45,51.54,41700.0,50.5803,50.6293,50.4333,50.5215,41700.0
2014-10-06 13:00:00,51.51,51.78,51.49,51.74,23700.0,50.4921,50.7568,50.4725,50.7175,23700.0
2014-10-06 13:30:00,51.72,51.9,51.7,51.81,30600.0,50.6979,50.8744,50.6783,50.7862,30600.0
2014-10-06 14:00:00,51.82,51.92,51.64,51.91,39900.0,50.796,50.894,50.6195,50.8842,39900.0
2014-10-06 14:30:00,51.93,52.08,51.91,51.98,28500.0,50.9038,51.0508,50.8842,50.9528,28500.0
2014-10-06 15:00:00,51.99,52.01,51.85,51.86,34800.0,50.9626,50.9822,50.8254,50.8352,34800.0
2014-10-06 15:30:00,51.84,51.84,51.6,51.63,89700.0,50.8156,50.8156,50.5803,50.6097,89700.0
2014-10-07 09:30:00,51.32,51.67,50.43,50.74,570300.0,50.3058,50.6489,49.4334,49.7373,570300.0
2014-10-07 10:00:00,50.75,50.99,50.71,50.97,266400.0,49.7471,49.9824,49.7079,49.9628,266400.0
2014-10-07 10:30:00,51.04,51.23,50.84,50.87,81600.0,50.0314,50.2176,49.8353,49.8647,81600.0
2014-10-07 11:00:00,50.79,51.01,50.74,50.94,71700.0,49.7863,50.002,49.7373,49.9334,71700.0
2014-10-07 11:30:00,50.9,51.38,50.86,51.31,69600.0,49.8941,50.3647,49.8549,50.296,69600.0
2014-10-07 12:00:00,51.36,51.44,51.24,51.28,64800.0,50.3451,50.4235,50.2274,50.2666,64800.0
2014-10-07 12:30:00,51.32,51.32,51.06,51.12,17100.0,50.3058,50.3058,50.051,50.1098,17100.0
2014-10-07 13:00:00,51.13,51.25,51.01,51.16,19200.0,50.1196,50.2372,50.002,50.149,19200.0
2014-10-07 13:30:00,51.14,51.14,50.95,51.04,19500.0,50.1294,50.1294,49.9432,50.0314,19500.0
2014-10-07 14:00:00,51.04,51.13,50.85,50.85,32400.0,50.0314,50.1196,49.8451,49.8451,32400.0
2014-10-07 14:30:00,50.8,50.87,50.7,50.77,93000.0,49.7961,49.8647,49.6981,49.7667,93000.0
2014-10-07 15:00:00,50.7,50.77,50.39,50.43,246900.0,49.6981,49.7667,49.3942,49.4334,246900.0
2014-10-07 15:30:00,50.49,50.61,50.37,50.41,240000.0,49.4922,49.6099,49.3746,49.4138,240000.0
2014-10-08 09:30:00,50.26,50.77,50.13,50.3,306300.0,49.2668,49.7667,49.1394,49.306,306300.0
2014-10-08 10:00:00,50.33,50.48,50.0,50.08,155700.0,49.3354,49.4824,49.0119,49.0903,155700.0
2014-10-08 10:30:00,50.1,50.25,49.58,49.6,120600.0,49.11,49.257,48.6002,48.6198,120600.0
2014-10-08 11:00:00,49.56,49.7,49.38,49.61,75600.0,48.5806,48.7179,48.4042,48.6296,75600.0
2014-10-08 11:30:00,49.6,49.69,49.29,49.66,91200.0,48.6198,48.7081,48.316,48.6786,91200.0
2014-10-08 12:00:00,49.66,49.84,49.66,49.73,93900.0,48.6786,48.8551,48.6786,48.7473,93900.0
2014-10-08 12:30:00,49.72,49.86,49.66,49.74,78900.0,48.7375,48.8747,48.6786,48.7571,78900.0
2014-10-08 13:00:00,49.71,49.87,49.64,49.69,78000.0,48.7277,48.8845,48.659,48.7081,78000.0
2014-10-08 13:30:00,49.65,50.12,49.65,50.12,181200.0,48.6688,49.1296,48.6688,49.1296,181200.0
2014-10-08 14:00:00,50.14,51.0,50.09,50.9,316200.0,49.1492,49.9922,49.1001,49.8941,316200.0
2014-10-08 14:30:00,50.9,51.42,50.9,51.35,176700.0,49.8941,50.4039,49.8941,50.3353,176700.0
2014-10-08 15:00:00,51.38,51.58,51.35,51.46,80700.0,50.3647,50.5607,50.3353,50.4431,80700.0
2014-10-08 15:30:00,51.49,51.64,51.37,51.59,96300.0,50.4725,50.6195,50.3549,50.5705,96300.0
2014-10-09 09:30:00,51.41,51.56,50.66,50.68,100200.0,50.3941,50.5411,49.6589,49.6785,100200.0
2014-10-09 10:00:00,50.68,50.74,50.46,50.69,132300.0,49.6785,49.7373,49.4628,49.6883,132300.0
2014-10-09 10:30:00,50.61,51.0,50.44,50.99,64800.0,49.6099,49.9922,49.4432,49.9824,64800.0
2014-10-09 11:00:00,50.99,51.29,50.78,51.24,492300.0,49.9824,50.2764,49.7765,50.2274,492300.0
2014-10-09 11:30:00,51.19,51.27,50.2,50.31,213000.0,50.1784,50.2568,49.208,49.3158,213000.0
2014-10-09 12:00:00,50.31,50.38,49.96,50.03,139800.0,49.3158,49.3844,48.9727,49.0413,139800.0
2014-10-09 12:30:00,49.98,50.06,49.76,49.99,124800.0,48.9923,49.0707,48.7767,49.0021,124800.0
2014-10-09 13:00:00,49.96,50.29,49.81,50.12,57900.0,48.9727,49.2962,48.8257,49.1296,57900.0
2014-10-09 13:30:00,50.13,50.29,50.0,50.08,99600.0,49.1394,49.2962,49.0119,49.0903,99600.0
2014-10-09 14:00:00,50.07,50.07,49.75,49.78,146700.0,49.0805,49.0805,48.7669,48.7963,146700.0
2014-10-09 14:30:00,49.76,50.21,49.7,50.06,101100.0,48.7767,49.2178,48.7179,49.0707,101100.0
2014-10-09 15:00:00,50.03,50.39,50.0,50.3,126000.0,49.0413,49.3942,49.0119,49.306,126000.0
2014-10-09 15:30:00,50.33,50.5,50.0,50.03,190500.0,49.3354,49.502,49.0119,49.0413,190500.0
2014-10-10 09:30:00,49.73,51.0,49.67,50.38,210900.0,48.7473,49.9922,48.6884,49.3844,210900.0
2014-10-10 10:00:00,50.3,50.42,48.97,49.06,210900.0,49.306,49.4236,48.0023,48.0905,210900.0
2014-10-10 10:30:00,49.03,49.85,48.91,49.59,269700.0,48.0611,48.8649,47.9435,48.61,269700.0
2014-10-10 11:00:00,49.65,49.82,49.3,49.65,205500.0,48.6688,48.8355,48.3258,48.6688,205500.0
2014-10-10 11:30:00,49.57,50.0,49.55,49.68,123300.0,48.5904,49.0119,48.5708,48.6983,123300.0
2014-10-10 12:00:00,49.72,50.29,49.72,50.19,144000.0,48.7375,49.2962,48.7375,49.1982,144000.0
2014-10-10 12:30:00,50.21,50.44,50.05,50.06,117300.0,49.2178,49.4432,49.0609,49.0707,117300.0
2014-10-10 13:00:00,50.04,50.11,49.51,49.51,88500.0,49.0511,49.1198,48.5316,48.5316,88500.0
2014-10-10 13:30:00,49.51,49.92,49.51,49.77,139200.0,48.5316,48.9335,48.5316,48.7865,139200.0
2014-10-10 14:00:00,49.83,50.02,49.71,49.8,213900.0,48.8453,49.0315,48.7277,48.8159,213900.0
2014-10-10 14:30:00,49.76,49.81,49.42,49.43,198900.0,48.7767,48.8257,48.4434,48.4532,198900.0
2014-10-10 15:00:00,49.47,49.49,49.04,49.1,91800.0,48.4924,48.512,48.0709,48.1297,91800.0
2014-10-10 15:30:00,49.1,49.15,48.75,48.81,552900.0,48.1297,48.1787,47.7866,47.8454,552900.0
2014-10-13 09:30:00,48.96,49.46,48.39,48.56,389700.0,47.9925,48.4826,47.4337,47.6004,389700.0
2014-10-13 10:00:00,48.6,48.62,47.48,47.52,666600.0,47.6396,47.6592,46.5417,46.5809,666600.0
2014-10-13 10:30:00,47.54,48.28,47.28,48.19,328500.0,46.6005,47.3259,46.3457,47.2377,328500.0
2014-10-13 11:00:00,48.19,48.6,48.03,48.32,342600.0,47.2377,47.6396,47.0809,47.3651,342600.0
2014-10-13 11:30:00,48.37,49.08,48.37,48.89,228300.0,47.4141,48.1101,47.4141,47.9239,228300.0
2014-10-13 12:00:00,48.97,49.43,48.82,49.43,197100.0,48.0023,48.4532,47.8552,48.4532,197100.0
2014-10-13 12:30:00,49.53,49.85,49.45,49.56,123300.0,48.5512,48.8649,48.4728,48.5806,123300.0
2014-10-13 13:00:00,49.6,49.82,49.15,49.37,100800.0,48.6198,48.8355,48.1787,48.3944,100800.0
2014-10-13 13:30:00,49.34,49.6,49.13,49.21,106800.0,48.365,48.6198,48.1591,48.2375,106800.0
2014-10-13 14:00:00,49.2,49.48,49.05,49.47,110400.0,48.2277,48.5022,48.0807,48.4924,110400.0
2014-10-13 14:30:00,49.48,49.48,48.99,48.99,58200.0,48.5022,48.5022,48.0219,48.0219,58200.0
2014-10-13 15:00:00,49.0,49.05,48.72,48.74,174600.0,48.0317,48.0807,47.7572,47.7768,174600.0
2014-10-13 15:30:00,48.72,48.72,48.36,48.5,382800.0,47.7572,47.7572,47.4043,47.5416,382800.0
2014-10-14 09:30:00,49.13,49.71,47.71,47.71,254400.0,48.1591,48.7277,46.7672,46.7672,254400.0
2014-10-14 10:00:00,47.83,49.27,47.83,49.06,259500.0,46.8848,48.2964,46.8848,48.0905,259500.0
2014-10-14 10:30:00,49.03,49.75,48.88,49.51,189600.0,48.0611,48.7669,47.9141,48.5316,189600.0
2014-10-14 11:00:00,49.48,50.02,49.38,49.76,169800.0,48.5022,49.0315,48.4042,48.7767,169800.0
2014-10-14 11:30:00,49.77,50.08,49.69,49.86,77400.0,48.7865,49.0903,48.7081,48.8747,77400.0
2014-10-14 12:00:00,49.94,50.12,49.6,49.63,61200.0,48.9531,49.1296,48.6198,48.6492,61200.0
2014-10-14 12:30:00,49.58,49.65,49.25,49.49,54900.0,48.6002,48.6688,48.2767,48.512,54900.0
2014-10-14 13:00:00,49.54,49.71,49.36,49.45,72000.0,48.561,48.7277,48.3846,48.4728,72000.0
2014-10-14 13:30:00,49.5,49.63,49.15,49.39,68700.0,48.5218,48.6492,48.1787,48.414,68700.0
2014-10-14 14:00:00,49.45,49.54,49.04,49.09,73500.0,48.4728,48.561,48.0709,48.1199,73500.0
2014-10-14 14:30:00,49.06,49.22,48.87,49.01,56400.0,48.0905,48.2473,47.9043,48.0415,56400.0
2014-10-14 15:00:00,49.07,49.2,48.69,48.89,138600.0,48.1003,48.2277,47.7278,47.9239,138600.0
2014-10-14 15:30:00,48.91,49.27,48.78,49.02,200100.0,47.9435,48.2964,47.816,48.0513,200100.0
2014-10-15 09:30:00,48.26,49.25,48.01,49.21,157500.0,47.3063,48.2767,47.0613,48.2375,157500.0
2014-10-15 10:00:00,49.22,50.03,49.22,49.75,259800.0,48.2473,49.0413,48.2473,48.7669,259800.0
2014-10-15 10:30:00,49.66,49.76,49.33,49.41,140700.0,48.6786,48.7767,48.3552,48.4336,140700.0
2014-10-15 11:00:00,49.41,49.91,49.19,49.64,59100.0,48.4336,48.9237,48.2179,48.659,59100.0
2014-10-15 11:30:00,49.67,49.91,49.51,49.81,128100.0,48.6884,48.9237,48.5316,48.8257,128100.0
2014-10-15 12:00:00,49.77,49.85,49.59,49.68,59100.0,48.7865,48.8649,48.61,48.6983,59100.0
2014-10-15 12:30:00,49.67,49.93,49.46,49.54,72300.0,48.6884,48.9433,48.4826,48.561,72300.0
2014-10-15 13:00:00,49.48,49.72,48.98,49.1,284400.0,48.5022,48.7375,48.0121,48.1297,284400.0
2014-10-15 13:30:00,49.05,49.68,49.05,49.34,125700.0,48.0807,48.6983,48.0807,48.365,125700.0
2014-10-15 14:00:00,49.33,49.67,49.18,49.65,165600.0,48.3552,48.6884,48.2081,48.6688,165600.0
2014-10-15 14:30:00,49.58,50.11,49.57,50.1,132600.0,48.6002,49.1198,48.5904,49.11,132600.0
2014-10-15 15:00:00,50.13,50.42,50.03,50.42,157800.0,49.1394,49.4236,49.0413,49.4236,157800.0
2014-10-15 15:30:00,50.41,50.97,50.39,50.81,387300.0,49.4138,49.9628,49.3942,49.8059,387300.0
2014-10-16 09:30:00,50.0,51.11,49.53,51.11,138300.0,49.0119,50.1,48.5512,50.1,138300.0
2014-10-16 10:00:00,50.93,51.1,50.05,50.84,267900.0,49.9236,50.0902,49.0609,49.8353,267900.0
2014-10-16 10:30:00,50.95,51.25,50.7,51.15,136200.0,49.9432,50.2372,49.6981,50.1392,136200.0
2014-10-16 11:00:00,51.09,51.6,51.05,51.37,240300.0,50.0804,50.5803,50.0412,50.3549,240300.0
2014-10-16 11:30:00,51.44,51.61,50.85,51.06,161700.0,50.4235,50.5901,49.8451,50.051,161700.0
2014-10-16 12:00:00,51.06,51.37,50.95,51.24,44100.0,50.051,50.3549,49.9432,50.2274,44100.0
2014-10-16 12:30:00,51.28,52.0,51.21,51.97,82200.0,50.2666,50.9724,50.198,50.943,82200.0
2014-10-16 13:00:00,51.99,52.44,51.99,52.34,267600.0,50.9626,51.4037,50.9626,51.3057,267600.0
2014-10-16 13:30:00,52.33,52.74,52.24,52.36,198600.0,51.2959,51.6978,51.2077,51.3253,198600.0
2014-10-16 14:00:00,52.4,52.75,52.36,52.63,287400.0,51.3645,51.7076,51.3253,51.59,287400.0
2014-10-16 14:30:00,52.6,52.75,52.01,52.01,134400.0,51.5605,51.7076,50.9822,50.9822,134400.0
2014-10-16 15:00:00,52.09,52.56,51.9,52.46,138600.0,51.0606,51.5213,50.8744,51.4233,138600.0
2014-10-16 15:30:00,52.46,52.56,52.22,52.26,193500.0,51.4233,51.5213,51.1881,51.2273,193500.0
2014-10-17 09:30:00,53.5,53.61,52.25,52.85,213300.0,52.4428,52.5506,51.2175,51.8056,213300.0
2014-10-17 10:00:00,52.87,52.98,52.59,52.95,311700.0,51.8252,51.933,51.5507,51.9036,311700.0
2014-10-17 10:30:00,53.01,53.02,52.5,52.84,55500.0,51.9624,51.9722,51.4625,51.7958,55500.0
2014-10-17 11:00:00,52.81,52.84,52.57,52.66,30000.0,51.7664,51.7958,51.5311,51.6194,30000.0
2014-10-17 11:30:00,52.69,52.72,52.49,52.52,69300.0,51.6488,51.6782,51.4527,51.4821,69300.0
2014-10-17 12:00:00,52.57,52.6,52.23,52.4,55800.0,51.5311,51.5605,51.1979,51.3645,55800.0
2014-10-17 12:30:00,52.48,52.74,52.42,52.72,51300.0,51.4429,51.6978,51.3841,51.6782,51300.0
2014-10-17 13:00:00,52.81,52.81,52.16,52.18,34200.0,51.7664,51.7664,51.1292,51.1488,34200.0
2014-10-17 13:30:00,52.18,52.52,52.18,52.31,58500.0,51.1488,51.4821,51.1488,51.2763,58500.0
2014-10-17 14:00:00,52.21,52.21,51.76,51.8,147900.0,51.1783,51.1783,50.7371,50.7764,147900.0
2014-10-17 14:30:00,51.85,52.01,51.72,51.93,102000.0,50.8254,50.9822,50.6979,50.9038,102000.0
2014-10-17 15:00:00,51.97,52.22,51.75,52.2,106800.0,50.943,51.1881,50.7273,51.1685,106800.0
2014-10-17 15:30:00,52.26,52.38,52.01,52.1,264000.0,51.2273,51.3449,50.9822,51.0704,264000.0
2014-10-20 09:30:00,52.16,53.14,51.9,53.11,175500.0,51.1292,52.0899,50.8744,52.0605,175500.0
2014-10-20 10:00:00,53.17,53.28,52.94,53.22,57600.0,52.1193,52.2271,51.8938,52.1683,57600.0
2014-10-20 10:30:00,53.2,53.42,53.07,53.07,78600.0,52.1487,52.3643,52.0213,52.0213,78600.0
2014-10-20 11:00:00,53.02,53.13,52.86,53.0,45000.0,51.9722,52.0801,51.8154,51.9526,45000.0
2014-10-20 11:30:00,52.99,52.99,52.78,52.8,43500.0,51.9428,51.9428,51.737,51.7566,43500.0
2014-10-20 12:00:00,52.85,53.13,52.85,53.02,34200.0,51.8056,52.0801,51.8056,51.9722,34200.0
2014-10-20 12:30:00,52.97,53.04,52.78,52.78,26100.0,51.9232,51.9919,51.737,51.737,26100.0
2014-10-20 13:00:00,52.81,53.03,52.76,53.02,15900.0,51.7664,51.9821,51.7174,51.9722,15900.0
2014-10-20 13:30:00,52.97,52.97,52.84,52.85,10800.0,51.9232,51.9232,51.7958,51.8056,10800.0
2014-10-20 14:00:00,52.84,53.02,52.84,52.93,50700.0,51.7958,51.9722,51.7958,51.884,50700.0
2014-10-20 14:30:00,52.95,53.0,52.88,52.97,30300.0,51.9036,51.9526,51.835,51.9232,30300.0
2014-10-20 15:00:00,52.99,53.11,52.71,52.77,78600.0,51.9428,52.0605,51.6684,51.7272,78600.0
2014-10-20 15:30:00,52.82,52.98,52.73,52.96,60900.0,51.7762,51.933,51.688,51.9134,60900.0
2014-10-21 09:30:00,53.73,53.73,53.0,53.39,225300.0,52.6682,52.6682,51.9526,52.3349,225300.0
2014-10-21 10:00:00,53.39,53.52,53.22,53.42,95400.0,52.3349,52.4624,52.1683,52.3643,95400.0
2014-10-21 10:30:00,53.48,53.71,53.42,53.6,63900.0,52.4232,52.6486,52.3643,52.5408,63900.0
2014-10-21 11:00:00,53.62,53.68,53.38,53.44,60300.0,52.5604,52.6192,52.3251,52.3839,60300.0
2014-10-21 11:30:00,53.41,53.53,53.15,53.15,41100.0,52.3545,52.4722,52.0997,52.0997,41100.0
2014-10-21 12:00:00,53.17,53.29,53.15,53.19,25800.0,52.1193,52.2369,52.0997,52.1389,25800.0
2014-10-21 12:30:00,53.19,53.21,52.93,53.01,40800.0,52.1389,52.1585,51.884,51.9624,40800.0
2014-10-21 13:00:00,53.05,53.12,52.99,53.12,23400.0,52.0017,52.0703,51.9428,52.0703,23400.0
2014-10-21 13:30:00,53.24,53.5,53.22,53.4,49500.0,52.1879,52.4428,52.1683,52.3447,49500.0
2014-10-21 14:00:00,53.41,53.53,53.35,53.48,27900.0,52.3545,52.4722,52.2957,52.4232,27900.0
2014-10-21 14:30:00,53.44,53.52,53.42,53.48,40800.0,52.3839,52.4624,52.3643,52.4232,40800.0
2014-10-21 15:00:00,53.5,53.61,53.46,53.54,56400.0,52.4428,52.5506,52.4036,52.482,56400.0
2014-10-21 15:30:00,53.53,53.58,53.37,53.55,93300.0,52.4722,52.5212,52.3153,52.4918,93300.0
2014-10-22 09:30:00,53.67,53.81,52.94,53.78,42300.0,52.6094,52.7466,51.8938,52.7172,42300.0
2014-10-22 10:00:00,53.83,53.83,53.23,53.57,65400.0,52.7662,52.7662,52.1781,52.5114,65400.0
2014-10-22 10:30:00,53.57,54.0,53.52,53.88,44400.0,52.5114,52.9329,52.4624,52.8153,44400.0
2014-10-22 11:00:00,53.88,54.0,53.78,53.8,27600.0,52.8153,52.9329,52.7172,52.7368,27600.0
2014-10-22 11:30:00,53.81,53.94,53.67,53.68,28500.0,52.7466,52.8741,52.6094,52.6192,28500.0
2014-10-22 12:00:00,53.68,53.73,53.35,53.67,76200.0,52.6192,52.6682,52.2957,52.6094,76200.0
2014-10-22 12:30:00,53.66,53.68,53.02,53.25,100500.0,52.5996,52.6192,51.9722,52.1977,100500.0
2014-10-22 13:00:00,53.29,53.39,53.09,53.12,22200.0,52.2369,52.3349,52.0409,52.0703,22200.0
2014-10-22 13:30:00,53.1,53.45,53.05,53.36,65100.0,52.0507,52.3938,52.0017,52.3055,65100.0
2014-10-22 14:00:00,53.34,53.42,53.25,53.34,63900.0,52.2859,52.3643,52.1977,52.2859,63900.0
2014-10-22 14:30:00,53.36,53.53,53.25,53.46,39000.0,52.3055,52.4722,52.1977,52.4036,39000.0
2014-10-22 15:00:00,53.5,53.51,53.41,53.43,14400.0,52.4428,52.4526,52.3545,52.3741,14400.0
2014-10-22 15:30:00,53.41,53.44,53.07,53.12,65700.0,52.3545,52.3839,52.0213,52.0703,65700.0
2014-10-23 09:30:00,53.8,54.08,53.56,53.91,187800.0,52.7368,53.0113,52.5016,52.8447,187800.0
2014-10-23 10:00:00,53.84,54.39,53.84,54.39,193500.0,52.776,53.3152,52.776,53.3152,193500.0
2014-10-23 10:30:00,54.3,55.1,54.3,55.1,173100.0,53.227,54.0111,53.227,54.0111,173100.0
2014-10-23 11:00:00,55.14,55.24,55.02,55.02,114900.0,54.0504,54.1484,53.9327,53.9327,114900.0
2014-10-23 11:30:00,55.03,55.17,54.87,55.09,113100.0,53.9425,54.0798,53.7857,54.0013,113100.0
2014-10-23 12:00:00,55.11,55.22,55.09,55.19,93300.0,54.0209,54.1288,54.0013,54.0994,93300.0
2014-10-23 12:30:00,55.18,55.18,54.82,54.85,46500.0,54.0896,54.0896,53.7367,53.7661,46500.0
2014-10-23 13:00:00,54.83,54.89,54.75,54.85,32400.0,53.7465,53.8053,53.6681,53.7661,32400.0
2014-10-23 13:30:00,54.94,55.28,54.93,55.25,166500.0,53.8543,54.1876,53.8445,54.1582,166500.0
2014-10-23 14:00:00,55.26,55.41,55.25,55.36,100800.0,54.168,54.315,54.1582,54.266,100800.0
2014-10-23 14:30:00,55.35,55.35,54.97,55.1,68100.0,54.2562,54.2562,53.8837,54.0111,68100.0
2014-10-23 15:00:00,55.14,55.14,54.85,55.01,154200.0,54.0504,54.0504,53.7661,53.9229,154200.0
2014-10-23 15:30:00,55.0,55.2,54.93,55.12,72600.0,53.9131,54.1092,53.8445,54.0307,72600.0
2014-10-24 09:30:00,55.11,55.76,54.87,55.56,145500.0,54.0209,54.6581,53.7857,54.4621,145500.0
2014-10-24 10:00:00,55.64,55.78,55.44,55.6,104700.0,54.5405,54.6777,54.3444,54.5013,104700.0
2014-10-24 10:30:00,55.63,55.8,55.47,55.62,37800.0,54.5307,54.6973,54.3738,54.5209,37800.0
2014-10-24 11:00:00,55.68,55.7,55.46,55.54,17100.0,54.5797,54.5993,54.364,54.4424,17100.0
2014-10-24 11:30:00,55.51,55.8,55.45,55.68,148500.0,54.413,54.6973,54.3542,54.5797,148500.0
2014-10-24 12:00:00,55.69,55.83,55.61,55.63,272400.0,54.5895,54.7267,54.5111,54.5307,272400.0
2014-10-24 12:30:00,55.6,55.7,55.47,55.47,68700.0,54.5013,54.5993,54.3738,54.3738,68700.0
2014-10-24 13:00:00,55.44,55.44,55.25,55.41,32100.0,54.3444,54.3444,54.1582,54.315,32100.0
2014-10-24 13:30:00,55.46,55.67,55.43,55.64,31500.0,54.364,54.5699,54.3346,54.5405,31500.0
2014-10-24 14:00:00,55.65,55.65,55.55,55.61,90000.0,54.5503,54.5503,54.4523,54.5111,90000.0
2014-10-24 14:30:00,55.61,55.61,55.47,55.51,51600.0,54.5111,54.5111,54.3738,54.413,51600.0
2014-10-24 15:00:00,55.5,55.67,55.48,55.53,103800.0,54.4032,54.5699,54.3836,54.4326,103800.0
2014-10-24 15:30:00,55.55,55.77,55.55,55.73,232800.0,54.4523,54.6679,54.4523,54.6287,232800.0
2014-10-27 09:30:00,55.37,55.67,54.5,54.62,66000.0,54.2758,54.5699,53.423,53.5406,66000.0
2014-10-27 10:00:00,54.52,54.92,54.36,54.69,227400.0,53.4426,53.8347,53.2858,53.6092,227400.0
2014-10-27 10:30:00,54.66,55.17,54.58,54.86,128400.0,53.5798,54.0798,53.5014,53.7759,128400.0
2014-10-27 11:00:00,54.87,55.14,54.87,55.03,19500.0,53.7857,54.0504,53.7857,53.9425,19500.0
2014-10-27 11:30:00,55.05,55.06,54.89,54.93,24300.0,53.9621,53.9719,53.8053,53.8445,24300.0
2014-10-27 12:00:00,54.93,55.08,54.9,54.96,51600.0,53.8445,53.9915,53.8151,53.8739,51600.0
2014-10-27 12:30:00,54.96,55.16,54.91,55.16,67200.0,53.8739,54.07,53.8249,54.07,67200.0
2014-10-27 13:00:00,55.21,55.52,55.16,55.25,102900.0,54.119,54.4228,54.07,54.1582,102900.0
2014-10-27 13:30:00,55.25,55.36,55.17,55.31,5700.0,54.1582,54.266,54.0798,54.217,5700.0
2014-10-27 14:00:00,55.32,55.53,55.3,55.48,7200.0,54.2268,54.4326,54.2072,54.3836,7200.0
2014-10-27 14:30:00,55.49,55.62,55.43,55.53,23400.0,54.3934,54.5209,54.3346,54.4326,23400.0
2014-10-27 15:00:00,55.53,55.68,55.51,55.62,41700.0,54.4326,54.5797,54.413,54.5209,41700.0
2014-10-27 15:30:00,55.64,55.78,55.58,55.77,78000.0,54.5405,54.6777,54.4817,54.6679,78000.0
2014-10-28 09:30:00,55.96,56.97,55.96,56.78,73500.0,54.8542,55.8442,54.8542,55.6579,73500.0
2014-10-28 10:00:00,56.83,57.24,56.74,57.08,129300.0,55.707,56.1089,55.6187,55.952,129300.0
2014-10-28 10:30:00,57.07,57.14,56.89,57.07,90900.0,55.9422,56.0108,55.7658,55.9422,90900.0
2014-10-28 11:00:00,57.13,57.41,57.07,57.35,64500.0,56.001,56.2755,55.9422,56.2167,64500.0
2014-10-28 11:30:00,57.36,57.38,56.93,56.94,64200.0,56.2265,56.2461,55.805,55.8148,64200.0
2014-10-28 12:00:00,56.96,57.11,56.79,56.84,51000.0,55.8344,55.9814,55.6677,55.7168,51000.0
2014-10-28 12:30:00,56.8,56.89,56.7,56.79,47100.0,55.6776,55.7658,55.5795,55.6677,47100.0
2014-10-28 13:00:00,56.8,56.99,56.8,56.95,53400.0,55.6776,55.8638,55.6776,55.8246,53400.0
2014-10-28 13:30:00,56.95,57.11,56.87,57.04,155400.0,55.8246,55.9814,55.7462,55.9128,155400.0
2014-10-28 14:00:00,57.04,57.11,56.98,57.05,77100.0,55.9128,55.9814,55.854,55.9226,77100.0
2014-10-28 14:30:00,57.07,57.19,56.92,56.97,136800.0,55.9422,56.0598,55.7952,55.8442,136800.0
2014-10-28 15:00:00,56.97,57.13,56.96,57.0,135900.0,55.8442,56.001,55.8344,55.8736,135900.0
2014-10-28 15:30:00,57.0,57.2,56.93,57.19,154800.0,55.8736,56.0696,55.805,56.0598,154800.0
2014-10-29 09:30:00,57.25,57.26,56.62,56.84,92100.0,56.1187,56.1285,55.5011,55.7168,92100.0
2014-10-29 10:00:00,56.85,56.89,56.08,56.23,214800.0,55.7266,55.7658,54.9718,55.1188,214800.0
2014-10-29 10:30:00,56.25,56.37,56.14,56.23,46800.0,55.1384,55.256,55.0306,55.1188,46800.0
2014-10-29 11:00:00,56.23,56.5,56.23,56.33,36900.0,55.1188,55.3835,55.1188,55.2168,36900.0
2014-10-29 11:30:00,56.32,56.32,56.05,56.13,49500.0,55.207,55.207,54.9424,55.0208,49500.0
2014-10-29 12:00:00,56.15,56.25,56.04,56.04,32100.0,55.0404,55.1384,54.9326,54.9326,32100.0
2014-10-29 12:30:00,56.06,56.48,56.02,56.33,42900.0,54.9522,55.3639,54.913,55.2168,42900.0
2014-10-29 13:00:00,56.32,56.5,56.26,56.26,46500.0,55.207,55.3835,55.1482,55.1482,46500.0
2014-10-29 13:30:00,56.24,56.37,56.15,56.37,33000.0,55.1286,55.256,55.0404,55.256,33000.0
2014-10-29 14:00:00,56.37,56.6,56.06,56.52,114300.0,55.256,55.4815,54.9522,55.4031,114300.0
2014-10-29 14:30:00,56.59,56.71,56.17,56.56,61500.0,55.4717,55.5893,55.06,55.4423,61500.0
2014-10-29 15:00:00,56.54,56.55,56.25,56.45,71100.0,55.4227,55.4325,55.1384,55.3345,71100.0
2014-10-29 15:30:00,56.49,56.76,56.4,56.53,182700.0,55.3737,55.6383,55.2855,55.4129,182700.0
2014-10-30 09:30:00,56.21,57.32,56.21,56.63,52800.0,55.0992,56.1873,55.0992,55.5109,52800.0
2014-10-30 10:00:00,56.42,57.15,56.42,57.15,81000.0,55.3051,56.0206,55.3051,56.0206,81000.0
2014-10-30 10:30:00,57.18,57.3,57.0,57.23,153300.0,56.05,56.1677,55.8736,56.0991,153300.0
2014-10-30 11:00:00,57.26,57.42,57.13,57.17,38400.0,56.1285,56.2853,56.001,56.0402,38400.0
2014-10-30 11:30:00,57.24,57.63,57.19,57.57,59100.0,56.1089,56.4911,56.0598,56.4323,59100.0
2014-10-30 12:00:00,57.65,57.71,57.49,57.66,34800.0,56.5108,56.5696,56.3539,56.5206,34800.0
2014-10-30 12:30:00,57.73,57.8,57.53,57.55,60000.0,56.5892,56.6578,56.3931,56.4127,60000.0
2014-10-30 13:00:00,57.63,57.9,57.48,57.81,16800.0,56.4911,56.7558,56.3441,56.6676,16800.0
2014-10-30 13:30:00,57.88,57.96,57.83,57.87,27600.0,56.7362,56.8146,56.6872,56.7264,27600.0
2014-10-30 14:00:00,57.92,58.07,57.84,57.89,36600.0,56.7754,56.9225,56.697,56.746,36600.0
2014-10-30 14:30:00,57.9,57.94,57.37,57.46,33600.0,56.7558,56.795,56.2363,56.3245,33600.0
2014-10-30 15:00:00,57.47,57.65,57.36,57.42,78000.0,56.3343,56.5108,56.2265,56.2853,78000.0
2014-10-30 15:30:00,57.46,57.79,57.46,57.79,76800.0,56.3245,56.648,56.3245,56.648,76800.0
2014-10-31 09:30:00,58.57,59.16,58.39,58.74,436800.0,57.4126,57.9909,57.2361,57.5792,436800.0
2014-10-31 10:00:00,58.74,59.08,58.7,59.07,240000.0,57.5792,57.9125,57.54,57.9027,240000.0
2014-10-31 10:30:00,58.98,59.01,58.25,58.25,201900.0,57.8145,57.8439,57.0989,57.0989,201900.0
2014-10-31 11:00:00,58.23,58.43,58.08,58.37,112800.0,57.0793,57.2753,56.9323,57.2165,112800.0
2014-10-31 11:30:00,58.35,58.35,57.6,57.67,219300.0,57.1969,57.1969,56.4617,56.5304,219300.0
2014-10-31 12:00:00,57.66,57.8,57.61,57.66,95700.0,56.5206,56.6578,56.4715,56.5206,95700.0
2014-10-31 12:30:00,57.72,57.77,57.57,57.64,43500.0,56.5794,56.6284,56.4323,56.501,43500.0
2014-10-31 13:00:00,57.71,57.9,57.71,57.83,34800.0,56.5696,56.7558,56.5696,56.6872,34800.0
2014-10-31 13:30:00,57.85,57.85,57.39,57.42,103500.0,56.7068,56.7068,56.2559,56.2853,103500.0
2014-10-31 14:00:00,57.41,57.63,57.35,57.45,35700.0,56.2755,56.4911,56.2167,56.3147,35700.0
2014-10-31 14:30:00,57.45,57.49,57.1,57.12,63900.0,56.3147,56.3539,55.9716,55.9912,63900.0
2014-10-31 15:00:00,57.12,57.19,57.0,57.09,40500.0,55.9912,56.0598,55.8736,55.9618,40500.0
2014-10-31 15:30:00,57.08,57.19,57.01,57.09,130500.0,55.952,56.0598,55.8834,55.9618,130500.0
2014-11-03 09:30:00,57.38,57.9,57.12,57.75,51300.0,56.2461,56.7558,55.9912,56.6088,51300.0
2014-11-03 10:00:00,57.68,57.78,56.95,57.08,133800.0,56.5402,56.6382,55.8246,55.952,133800.0
2014-11-03 10:30:00,57.1,57.34,56.98,57.18,35700.0,55.9716,56.2069,55.854,56.05,35700.0
2014-11-03 11:00:00,57.13,57.25,56.92,56.92,51600.0,56.001,56.1187,55.7952,55.7952,51600.0
2014-11-03 11:30:00,56.94,57.07,56.85,57.01,46800.0,55.8148,55.9422,55.7266,55.8834,46800.0
2014-11-03 12:00:00,56.93,57.01,56.84,56.85,20400.0,55.805,55.8834,55.7168,55.7266,20400.0
2014-11-03 12:30:00,56.87,57.13,56.87,57.1,27600.0,55.7462,56.001,55.7462,55.9716,27600.0
2014-11-03 13:00:00,57.04,57.04,56.89,56.96,32700.0,55.9128,55.9128,55.7658,55.8344,32700.0
2014-11-03 13:30:00,56.92,57.04,56.84,57.04,62400.0,55.7952,55.9128,55.7168,55.9128,62400.0
2014-11-03 14:00:00,57.04,57.24,56.87,57.16,26700.0,55.9128,56.1089,55.7462,56.0304,26700.0
2014-11-03 14:30:00,57.14,57.14,56.88,56.92,64200.0,56.0108,56.0108,55.756,55.7952,64200.0
2014-11-03 15:00:00,56.9,57.03,56.85,56.88,45300.0,55.7756,55.903,55.7266,55.756,45300.0
2014-11-03 15:30:00,56.91,57.22,56.81,57.21,122100.0,55.7854,56.0893,55.6874,56.0794,122100.0
2014-11-04 09:30:00,56.66,57.2,56.66,57.05,57300.0,55.5403,56.0696,55.5403,55.9226,57300.0
2014-11-04 10:00:00,57.07,57.25,56.46,56.46,69300.0,55.9422,56.1187,55.3443,55.3443,69300.0
2014-11-04 10:30:00,56.46,56.61,56.36,56.36,206100.0,55.3443,55.4913,55.2462,55.2462,206100.0
2014-11-04 11:00:00,56.34,56.52,56.27,56.52,66300.0,55.2266,55.4031,55.158,55.4031,66300.0
2014-11-04 11:30:00,56.57,56.64,56.29,56.37,31500.0,55.4521,55.5207,55.1776,55.256,31500.0
2014-11-04 12:00:00,56.44,56.5,56.34,56.38,55200.0,55.3247,55.3835,55.2266,55.2659,55200.0
2014-11-04 12:30:00,56.41,56.63,56.38,56.52,35700.0,55.2953,55.5109,55.2659,55.4031,35700.0
2014-11-04 13:00:00,56.56,56.62,56.42,56.62,28200.0,55.4423,55.5011,55.3051,55.5011,28200.0
2014-11-04 13:30:00,56.56,56.75,56.47,56.71,21300.0,55.4423,55.6285,55.3541,55.5893,21300.0
2014-11-04 14:00:00,56.76,56.78,56.56,56.67,28800.0,55.6383,55.6579,55.4423,55.5501,28800.0
2014-11-04 14:30:00,56.66,56.86,56.55,56.86,40500.0,55.5403,55.7364,55.4325,55.7364,40500.0
2014-11-04 15:00:00,56.86,56.88,56.7,56.8,32100.0,55.7364,55.756,55.5795,55.6776,32100.0
2014-11-04 15:30:00,56.79,56.8,56.64,56.69,56700.0,55.6677,55.6776,55.5207,55.5697,56700.0
2014-11-05 09:30:00,57.41,57.41,56.14,56.24,50700.0,56.2755,56.2755,55.0306,55.1286,50700.0
2014-11-05 10:00:00,56.19,56.35,56.12,56.21,42900.0,55.0796,55.2364,55.011,55.0992,42900.0
2014-11-05 10:30:00,56.17,56.25,55.97,56.23,22200.0,55.06,55.1384,54.864,55.1188,22200.0
2014-11-05 11:00:00,56.28,56.51,56.16,56.26,19500.0,55.1678,55.3933,55.0502,55.1482,19500.0
2014-11-05 11:30:00,56.19,56.27,56.05,56.14,43500.0,55.0796,55.158,54.9424,55.0306,43500.0
2014-11-05 12:00:00,56.19,56.33,56.05,56.06,31200.0,55.0796,55.2168,54.9424,54.9522,31200.0
2014-11-05 12:30:00,56.06,56.33,56.06,56.25,129900.0,54.9522,55.2168,54.9522,55.1384,129900.0
2014-11-05 13:00:00,56.21,56.3,55.92,55.92,32700.0,55.0992,55.1874,54.8149,54.8149,32700.0
2014-11-05 13:30:00,55.91,55.91,55.35,55.46,116100.0,54.8051,54.8051,54.2562,54.364,116100.0
2014-11-05 14:00:00,55.47,55.54,55.41,55.45,161400.0,54.3738,54.4424,54.315,54.3542,161400.0
2014-11-05 14:30:00,55.45,55.45,55.25,55.38,201900.0,54.3542,54.3542,54.1582,54.2856,201900.0
2014-11-05 15:00:00,55.42,55.45,55.02,55.02,115200.0,54.3248,54.3542,53.9327,53.9327,115200.0
2014-11-05 15:30:00,55.01,55.24,54.94,55.17,100500.0,53.9229,54.1484,53.8543,54.0798,100500.0
2014-11-06 09:30:00,55.43,55.72,55.17,55.67,206400.0,54.3346,54.6189,54.0798,54.5699,206400.0
2014-11-06 10:00:00,55.61,56.04,55.41,55.48,133200.0,54.5111,54.9326,54.315,54.3836,133200.0
2014-11-06 10:30:00,55.32,55.47,55.08,55.43,63300.0,54.2268,54.3738,53.9915,54.3346,63300.0
2014-11-06 11:00:00,55.45,55.86,55.39,55.79,61800.0,54.3542,54.7561,54.2954,54.6875,61800.0
2014-11-06 11:30:00,55.83,55.89,55.6,55.6,45600.0,54.7267,54.7855,54.5013,54.5013,45600.0
2014-11-06 12:00:00,55.63,55.68,55.5,55.64,55500.0,54.5307,54.5797,54.4032,54.5405,55500.0
2014-11-06 12:30:00,55.64,55.92,55.62,55.86,28800.0,54.5405,54.8149,54.5209,54.7561,28800.0
2014-11-06 13:00:00,55.86,55.94,55.82,55.93,24900.0,54.7561,54.8345,54.7169,54.8247,24900.0
2014-11-06 13:30:00,55.92,56.09,55.86,56.09,34800.0,54.8149,54.9816,54.7561,54.9816,34800.0
2014-11-06 14:00:00,56.11,56.16,55.98,56.16,102000.0,55.0012,55.0502,54.8738,55.0502,102000.0
2014-11-06 14:30:00,56.17,56.23,56.03,56.2,92700.0,55.06,55.1188,54.9228,55.0894,92700.0
2014-11-06 15:00:00,56.21,56.24,56.07,56.16,81900.0,55.0992,55.1286,54.962,55.0502,81900.0
2014-11-06 15:30:00,56.18,56.37,56.13,56.37,135300.0,55.0698,55.256,55.0208,55.256,135300.0
2014-11-07 09:30:00,56.18,56.55,55.43,55.63,117600.0,55.0698,55.4325,54.3346,54.5307,117600.0
2014-11-07 10:00:00,55.69,55.69,55.07,55.08,65100.0,54.5895,54.5895,53.9817,53.9915,65100.0
2014-11-07 10:30:00,55.02,55.66,54.93,55.66,180600.0,53.9327,54.5601,53.8445,54.5601,180600.0
2014-11-07 11:00:00,55.66,55.84,55.55,55.83,156900.0,54.5601,54.7365,54.4523,54.7267,156900.0
2014-11-07 11:30:00,55.84,55.9,55.7,55.75,45300.0,54.7365,54.7953,54.5993,54.6483,45300.0
2014-11-07 12:00:00,55.75,55.83,55.67,55.83,50100.0,54.6483,54.7267,54.5699,54.7267,50100.0
2014-11-07 12:30:00,55.8,55.9,55.7,55.78,48600.0,54.6973,54.7953,54.5993,54.6777,48600.0
2014-11-07 13:00:00,55.74,55.91,55.72,55.91,33000.0,54.6385,54.8051,54.6189,54.8051,33000.0
2014-11-07 13:30:00,55.92,56.09,55.9,55.96,42600.0,54.8149,54.9816,54.7953,54.8542,42600.0
2014-11-07 14:00:00,55.98,56.01,55.79,55.79,21300.0,54.8738,54.9032,54.6875,54.6875,21300.0
2014-11-07 14:30:00,55.8,55.85,55.67,55.71,26400.0,54.6973,54.7463,54.5699,54.6091,26400.0
2014-11-07 15:00:00,55.7,55.8,55.54,55.57,43500.0,54.5993,54.6973,54.4424,54.4719,43500.0
2014-11-07 15:30:00,55.54,55.94,55.54,55.91,66900.0,54.4424,54.8345,54.4424,54.8051,66900.0
2014-11-10 09:30:00,56.16,56.49,55.85,56.4,42600.0,55.0502,55.3737,54.7463,55.2855,42600.0
2014-11-10 10:00:00,56.33,56.61,56.33,56.6,39900.0,55.2168,55.4913,55.2168,55.4815,39900.0
2014-11-10 10:30:00,56.61,57.18,56.61,57.0,72600.0,55.4913,56.05,55.4913,55.8736,72600.0
2014-11-10 11:00:00,57.05,57.1,56.86,56.98,42300.0,55.9226,55.9716,55.7364,55.854,42300.0
2014-11-10 11:30:00,56.96,56.98,56.67,56.71,26700.0,55.8344,55.854,55.5501,55.5893,26700.0
2014-11-10 12:00:00,56.7,56.72,56.51,56.63,42300.0,55.5795,55.5991,55.3933,55.5109,42300.0
2014-11-10 12:30:00,56.63,56.76,56.63,56.72,33300.0,55.5109,55.6383,55.5109,55.5991,33300.0
2014-11-10 13:00:00,56.73,56.93,56.71,56.88,33300.0,55.6089,55.805,55.5893,55.756,33300.0
2014-11-10 13:30:00,56.92,56.95,56.72,56.8,48600.0,55.7952,55.8246,55.5991,55.6776,48600.0
2014-11-10 14:00:00,56.79,57.05,56.78,57.02,117000.0,55.6677,55.9226,55.6579,55.8932,117000.0
2014-11-10 14:30:00,57.02,57.14,56.89,57.12,114300.0,55.8932,56.0108,55.7658,55.9912,114300.0
2014-11-10 15:00:00,57.1,57.4,57.1,57.35,64200.0,55.9716,56.2657,55.9716,56.2167,64200.0
2014-11-10 15:30:00,57.32,57.42,57.23,57.42,97500.0,56.1873,56.2853,56.0991,56.2853,97500.0
2014-11-11 09:30:00,57.36,57.42,56.94,56.94,38700.0,56.2265,56.2853,55.8148,55.8148,38700.0
2014-11-11 10:00:00,56.89,57.48,56.89,57.37,27300.0,55.7658,56.3441,55.7658,56.2363,27300.0
2014-11-11 10:30:00,57.41,57.74,57.27,57.67,90600.0,56.2755,56.599,56.1383,56.5304,90600.0
2014-11-11 11:00:00,57.69,57.82,57.59,57.74,72300.0,56.55,56.6774,56.4519,56.599,72300.0
2014-11-11 11:30:00,57.74,57.84,57.7,57.79,168300.0,56.599,56.697,56.5598,56.648,168300.0
2014-11-11 12:00:00,57.79,57.99,57.74,57.99,117900.0,56.648,56.844,56.599,56.844,117900.0
2014-11-11 12:30:00,58.0,58.05,57.75,57.75,81900.0,56.8538,56.9028,56.6088,56.6088,81900.0
2014-11-11 13:00:00,57.77,57.78,57.54,57.62,60600.0,56.6284,56.6382,56.4029,56.4813,60600.0
2014-11-11 13:30:00,57.57,57.8,57.57,57.75,23700.0,56.4323,56.6578,56.4323,56.6088,23700.0
2014-11-11 14:00:00,57.7,57.7,57.54,57.57,70500.0,56.5598,56.5598,56.4029,56.4323,70500.0
2014-11-11 14:30:00,57.57,57.59,57.36,57.41,241500.0,56.4323,56.4519,56.2265,56.2755,241500.0
2014-11-11 15:00:00,57.39,57.4,57.14,57.14,158700.0,56.2559,56.2657,56.0108,56.0108,158700.0
2014-11-11 15:30:00,57.16,57.53,57.16,57.47,214800.0,56.0304,56.3931,56.0304,56.3343,214800.0
2014-11-12 09:30:00,57.17,57.17,56.75,57.17,67500.0,56.0402,56.0402,55.6285,56.0402,67500.0
2014-11-12 10:00:00,57.21,57.43,57.12,57.19,72600.0,56.0794,56.2951,55.9912,56.0598,72600.0
2014-11-12 10:30:00,57.15,57.18,57.0,57.18,22500.0,56.0206,56.05,55.8736,56.05,22500.0
2014-11-12 11:00:00,57.14,57.45,57.14,57.37,21600.0,56.0108,56.3147,56.0108,56.2363,21600.0
2014-11-12 11:30:00,57.37,57.58,57.37,57.43,37800.0,56.2363,56.4421,56.2363,56.2951,37800.0
2014-11-12 12:00:00,57.43,57.48,57.43,57.44,4500.0,56.2951,56.3441,56.2951,56.3049,4500.0
2014-11-12 12:30:00,57.49,57.72,57.44,57.65,13200.0,56.3539,56.5794,56.3049,56.5108,13200.0
2014-11-12 13:00:00,57.59,57.67,57.57,57.62,3000.0,56.4519,56.5304,56.4323,56.4813,3000.0
2014-11-12 13:30:00,57.67,57.82,57.64,57.82,15600.0,56.5304,56.6774,56.501,56.6774,15600.0
2014-11-12 14:00:00,57.8,57.94,57.8,57.94,5700.0,56.6578,56.795,56.6578,56.795,5700.0
2014-11-12 14:30:00,57.86,57.89,57.58,57.65,12900.0,56.7166,56.746,56.4421,56.5108,12900.0
2014-11-12 15:00:00,57.7,57.93,57.69,57.93,24000.0,56.5598,56.7852,56.55,56.7852,24000.0
2014-11-12 15:30:00,57.98,57.99,57.88,57.88,61800.0,56.8342,56.844,56.7362,56.7362,61800.0
2014-11-13 09:30:00,57.96,58.42,57.96,58.39,106200.0,56.8146,57.2655,56.8146,57.2361,106200.0
2014-11-13 10:00:00,58.39,58.58,58.32,58.39,26700.0,57.2361,57.4224,57.1675,57.2361,26700.0
2014-11-13 10:30:00,58.43,58.47,58.12,58.12,30000.0,57.2753,57.3145,56.9715,56.9715,30000.0
2014-11-13 11:00:00,58.05,58.05,57.55,57.81,49800.0,56.9028,56.9028,56.4127,56.6676,49800.0
2014-11-13 11:30:00,57.79,57.79,57.4,57.52,80100.0,56.648,56.648,56.2657,56.3833,80100.0
2014-11-13 12:00:00,57.51,57.64,57.44,57.56,54000.0,56.3735,56.501,56.3049,56.4225,54000.0
2014-11-13 12:30:00,57.71,57.81,57.68,57.81,8100.0,56.5696,56.6676,56.5402,56.6676,8100.0
2014-11-13 13:00:00,57.82,57.82,57.17,57.34,31200.0,56.6774,56.6774,56.0402,56.2069,31200.0
2014-11-13 13:30:00,57.3,57.49,57.11,57.4,54900.0,56.1677,56.3539,55.9814,56.2657,54900.0
2014-11-13 14:00:00,57.45,57.45,57.07,57.2,42300.0,56.3147,56.3147,55.9422,56.0696,42300.0
2014-11-13 14:30:00,57.25,57.3,57.11,57.11,21000.0,56.1187,56.1677,55.9814,55.9814,21000.0
2014-11-13 15:00:00,57.1,57.19,56.92,56.92,20100.0,55.9716,56.0598,55.7952,55.7952,20100.0
2014-11-13 15:30:00,56.92,57.16,56.87,57.09,150000.0,55.7952,56.0304,55.7462,55.9618,150000.0
2014-11-14 09:30:00,57.35,57.35,56.37,56.6,47700.0,56.2167,56.2167,55.256,55.4815,47700.0
2014-11-14 10:00:00,56.59,56.93,56.09,56.15,138300.0,55.4717,55.805,54.9816,55.0404,138300.0
2014-11-14 10:30:00,56.24,56.4,55.91,56.39,212400.0,55.1286,55.2855,54.8051,55.2757,212400.0
2014-11-14 11:00:00,56.4,56.45,56.24,56.24,117600.0,55.2855,55.3345,55.1286,55.1286,117600.0
2014-11-14 11:30:00,56.17,56.18,55.93,55.96,150600.0,55.06,55.0698,54.8247,54.8542,150600.0
2014-11-14 12:00:00,56.05,56.08,55.78,55.87,105600.0,54.9424,54.9718,54.6777,54.7659,105600.0
2014-11-14 12:30:00,55.87,56.09,55.86,56.04,25500.0,54.7659,54.9816,54.7561,54.9326,25500.0
2014-11-14 13:00:00,55.98,56.11,55.81,55.88,20100.0,54.8738,55.0012,54.7071,54.7757,20100.0
2014-11-14 13:30:00,55.93,55.96,55.77,55.77,16800.0,54.8247,54.8542,54.6679,54.6679,16800.0
2014-11-14 14:00:00,55.69,55.77,55.63,55.75,42300.0,54.5895,54.6679,54.5307,54.6483,42300.0
2014-11-14 14:30:00,55.79,55.83,55.74,55.78,18300.0,54.6875,54.7267,54.6385,54.6777,18300.0
2014-11-14 15:00:00,55.77,55.84,55.71,55.84,32400.0,54.6679,54.7365,54.6091,54.7365,32400.0
2014-11-14 15:30:00,55.84,56.22,55.84,55.97,95100.0,54.7365,55.109,54.7365,54.864,95100.0
2014-11-17 09:30:00,56.11,56.87,55.92,56.87,100800.0,55.0012,55.7462,54.8149,55.7462,100800.0
2014-11-17 10:00:00,56.88,57.03,56.63,56.74,57600.0,55.756,55.903,55.5109,55.6187,57600.0
2014-11-17 10:30:00,56.73,56.75,56.36,56.72,33600.0,55.6089,55.6285,55.2462,55.5991,33600.0
2014-11-17 11:00:00,56.73,56.77,56.04,56.09,26400.0,55.6089,55.6481,54.9326,54.9816,26400.0
2014-11-17 11:30:00,56.1,56.43,56.1,56.41,34800.0,54.9914,55.3149,54.9914,55.2953,34800.0
2014-11-17 12:00:00,56.37,56.51,56.24,56.51,7200.0,55.256,55.3933,55.1286,55.3933,7200.0
2014-11-17 12:30:00,56.47,56.52,56.29,56.29,9000.0,55.3541,55.4031,55.1776,55.1776,9000.0
2014-11-17 13:00:00,56.3,56.46,56.28,56.46,9300.0,55.1874,55.3443,55.1678,55.3443,9300.0
2014-11-17 13:30:00,56.43,56.43,56.16,56.17,2100.0,55.3149,55.3149,55.0502,55.06,2100.0
2014-11-17 14:00:00,56.27,56.35,56.23,56.35,5100.0,55.158,55.2364,55.1188,55.2364,5100.0
2014-11-17 14:30:00,56.34,56.49,56.27,56.48,24600.0,55.2266,55.3737,55.158,55.3639,24600.0
2014-11-17 15:00:00,56.49,56.49,56.24,56.26,43200.0,55.3737,55.3737,55.1286,55.1482,43200.0
2014-11-17 15:30:00,56.25,56.26,56.1,56.13,30300.0,55.1384,55.1482,54.9914,55.0208,30300.0
2014-11-18 09:30:00,56.42,57.49,56.28,57.36,198000.0,55.3051,56.3539,55.1678,56.2265,198000.0
2014-11-18 10:00:00,57.35,57.66,57.22,57.25,75600.0,56.2167,56.5206,56.0893,56.1187,75600.0
2014-11-18 10:30:00,57.27,57.37,57.09,57.34,23400.0,56.1383,56.2363,55.9618,56.2069,23400.0
2014-11-18 11:00:00,57.25,57.29,56.95,57.0,22500.0,56.1187,56.1579,55.8246,55.8736,22500.0
2014-11-18 11:30:00,57.0,57.13,56.97,57.13,59100.0,55.8736,56.001,55.8442,56.001,59100.0
2014-11-18 12:00:00,57.16,57.39,57.13,57.28,21300.0,56.0304,56.2559,56.001,56.1481,21300.0
2014-11-18 12:30:00,57.24,57.53,57.24,57.53,37500.0,56.1089,56.3931,56.1089,56.3931,37500.0
2014-11-18 13:00:00,57.53,57.59,57.42,57.44,21300.0,56.3931,56.4519,56.2853,56.3049,21300.0
2014-11-18 13:30:00,57.41,57.44,57.23,57.24,29700.0,56.2755,56.3049,56.0991,56.1089,29700.0
2014-11-18 14:00:00,57.26,57.27,57.06,57.07,20700.0,56.1285,56.1383,55.9324,55.9422,20700.0
2014-11-18 14:30:00,57.1,57.16,57.02,57.09,12900.0,55.9716,56.0304,55.8932,55.9618,12900.0
2014-11-18 15:00:00,57.1,57.16,56.98,57.01,25200.0,55.9716,56.0304,55.854,55.8834,25200.0
2014-11-18 15:30:00,57.0,57.18,56.99,57.09,105300.0,55.8736,56.05,55.8638,55.9618,105300.0
2014-11-19 09:30:00,57.11,57.11,56.5,56.78,72300.0,55.9814,55.9814,55.3835,55.6579,72300.0
2014-11-19 10:00:00,56.89,57.1,56.76,57.1,140700.0,55.7658,55.9716,55.6383,55.9716,140700.0
2014-11-19 10:30:00,57.09,57.18,56.72,56.72,70800.0,55.9618,56.05,55.5991,55.5991,70800.0
2014-11-19 11:00:00,56.71,57.08,56.61,57.0,46200.0,55.5893,55.952,55.4913,55.8736,46200.0
2014-11-19 11:30:00,57.01,57.27,57.01,57.22,15600.0,55.8834,56.1383,55.8834,56.0893,15600.0
2014-11-19 12:00:00,57.26,57.49,57.26,57.4,20400.0,56.1285,56.3539,56.1285,56.2657,20400.0
2014-11-19 12:30:00,57.37,57.47,57.33,57.47,7200.0,56.2363,56.3343,56.1971,56.3343,7200.0
2014-11-19 13:00:00,57.5,57.54,57.41,57.45,10800.0,56.3637,56.4029,56.2755,56.3147,10800.0
2014-11-19 13:30:00,57.45,57.45,57.23,57.23,9900.0,56.3147,56.3147,56.0991,56.0991,9900.0
2014-11-19 14:00:00,57.27,57.46,57.0,57.11,28200.0,56.1383,56.3245,55.8736,55.9814,28200.0
2014-11-19 14:30:00,57.12,57.17,56.77,56.91,42600.0,55.9912,56.0402,55.6481,55.7854,42600.0
2014-11-19 15:00:00,56.88,56.91,56.74,56.76,25500.0,55.756,55.7854,55.6187,55.6383,25500.0
2014-11-19 15:30:00,56.74,56.83,56.54,56.62,47100.0,55.6187,55.707,55.4227,55.5011,47100.0
2014-11-20 09:30:00,56.61,57.2,56.4,57.2,56700.0,55.4913,56.0696,55.2855,56.0696,56700.0
2014-11-20 10:00:00,57.18,57.29,57.02,57.02,45600.0,56.05,56.1579,55.8932,55.8932,45600.0
2014-11-20 10:30:00,57.08,57.2,57.03,57.14,48300.0,55.952,56.0696,55.903,56.0108,48300.0
2014-11-20 11:00:00,57.16,57.49,57.16,57.49,19800.0,56.0304,56.3539,56.0304,56.3539,19800.0
2014-11-20 11:30:00,57.43,57.47,57.23,57.35,10500.0,56.2951,56.3343,56.0991,56.2167,10500.0
2014-11-20 12:00:00,57.38,57.48,57.28,57.4,17100.0,56.2461,56.3441,56.1481,56.2657,17100.0
2014-11-20 12:30:00,57.43,57.47,57.28,57.38,19500.0,56.2951,56.3343,56.1481,56.2461,19500.0
2014-11-20 13:00:00,57.41,57.5,57.26,57.33,15600.0,56.2755,56.3637,56.1285,56.1971,15600.0
2014-11-20 13:30:00,57.35,57.37,57.24,57.35,21300.0,56.2167,56.2363,56.1089,56.2167,21300.0
2014-11-20 14:00:00,57.37,57.48,57.34,57.42,11700.0,56.2363,56.3441,56.2069,56.2853,11700.0
2014-11-20 14:30:00,57.41,57.41,57.27,57.31,14400.0,56.2755,56.2755,56.1383,56.1775,14400.0
2014-11-20 15:00:00,57.27,57.34,57.22,57.34,24300.0,56.1383,56.2069,56.0893,56.2069,24300.0
2014-11-20 15:30:00,57.33,57.53,57.29,57.51,112500.0,56.1971,56.3931,56.1579,56.3735,112500.0
2014-11-21 09:30:00,58.33,58.58,57.8,57.9,148500.0,57.1773,57.4224,56.6578,56.7558,148500.0
2014-11-21 10:00:00,58.03,58.37,57.95,58.34,52800.0,56.8832,57.2165,56.8048,57.1871,52800.0
2014-11-21 10:30:00,58.34,58.34,57.83,57.88,24300.0,57.1871,57.1871,56.6872,56.7362,24300.0
2014-11-21 11:00:00,57.87,58.13,57.67,58.06,120600.0,56.7264,56.9813,56.5304,56.9127,120600.0
2014-11-21 11:30:00,58.01,58.06,57.94,57.97,21300.0,56.8636,56.9127,56.795,56.8244,21300.0
2014-11-21 12:00:00,57.97,58.17,57.94,58.17,35400.0,56.8244,57.0205,56.795,57.0205,35400.0
2014-11-21 12:30:00,58.23,58.41,58.19,58.29,43500.0,57.0793,57.2557,57.0401,57.1381,43500.0
2014-11-21 13:00:00,58.29,58.4,58.06,58.14,24600.0,57.1381,57.2459,56.9127,56.9911,24600.0
2014-11-21 13:30:00,58.09,58.33,58.09,58.09,32400.0,56.9421,57.1773,56.9421,56.9421,32400.0
2014-11-21 14:00:00,58.16,58.21,57.91,57.92,51900.0,57.0107,57.0597,56.7656,56.7754,51900.0
2014-11-21 14:30:00,57.86,58.15,57.76,58.1,99000.0,56.7166,57.0009,56.6186,56.9519,99000.0
2014-11-21 15:00:00,58.13,58.16,58.0,58.11,36000.0,56.9813,57.0107,56.8538,56.9617,36000.0
2014-11-21 15:30:00,58.09,58.19,57.99,58.02,99300.0,56.9421,57.0401,56.844,56.8734,99300.0
2014-11-24 09:30:00,58.33,59.24,58.33,59.03,230400.0,57.1773,58.0693,57.1773,57.8635,230400.0
2014-11-24 10:00:00,59.08,59.22,58.93,59.04,123300.0,57.9125,58.0497,57.7655,57.8733,123300.0
2014-11-24 10:30:00,59.03,59.03,58.72,58.9,118200.0,57.8635,57.8635,57.5596,57.7361,118200.0
2014-11-24 11:00:00,58.86,58.89,58.75,58.86,45900.0,57.6968,57.7262,57.589,57.6968,45900.0
2014-11-24 11:30:00,58.89,59.14,58.89,59.04,36300.0,57.7262,57.9713,57.7262,57.8733,36300.0
2014-11-24 12:00:00,59.12,59.23,59.07,59.2,32400.0,57.9517,58.0595,57.9027,58.0301,32400.0
2014-11-24 12:30:00,59.2,59.2,59.02,59.05,21000.0,58.0301,58.0301,57.8537,57.8831,21000.0
2014-11-24 13:00:00,59.11,59.18,59.08,59.11,19800.0,57.9419,58.0105,57.9125,57.9419,19800.0
2014-11-24 13:30:00,59.14,59.16,59.05,59.08,9600.0,57.9713,57.9909,57.8831,57.9125,9600.0
2014-11-24 14:00:00,59.14,59.22,59.12,59.22,18300.0,57.9713,58.0497,57.9517,58.0497,18300.0
2014-11-24 14:30:00,59.24,59.29,59.13,59.2,20400.0,58.0693,58.1183,57.9615,58.0301,20400.0
2014-11-24 15:00:00,59.26,59.32,59.17,59.29,14100.0,58.0889,58.1478,58.0007,58.1183,14100.0
2014-11-24 15:30:00,59.28,59.41,59.27,59.41,96300.0,58.1085,58.236,58.0987,58.236,96300.0
2014-11-25 09:30:00,59.67,59.82,59.22,59.22,127200.0,58.4908,58.6379,58.0497,58.0497,127200.0
2014-11-25 10:00:00,59.23,59.23,58.79,58.98,94800.0,58.0595,58.0595,57.6282,57.8145,94800.0
2014-11-25 10:30:00,58.99,59.09,58.7,58.7,55200.0,57.8243,57.9223,57.54,57.54,55200.0
2014-11-25 11:00:00,58.77,58.82,58.64,58.81,26400.0,57.6086,57.6576,57.4812,57.6478,26400.0
2014-11-25 11:30:00,58.78,58.91,58.73,58.73,19800.0,57.6184,57.7459,57.5694,57.5694,19800.0
2014-11-25 12:00:00,58.78,58.78,58.68,58.71,11100.0,57.6184,57.6184,57.5204,57.5498,11100.0
2014-11-25 12:30:00,58.76,58.85,58.69,58.78,39000.0,57.5988,57.687,57.5302,57.6184,39000.0
2014-11-25 13:00:00,58.78,59.02,58.78,59.01,12600.0,57.6184,57.8537,57.6184,57.8439,12600.0
2014-11-25 13:30:00,59.03,59.11,59.02,59.02,11100.0,57.8635,57.9419,57.8537,57.8537,11100.0
2014-11-25 14:00:00,59.01,59.16,58.98,59.16,7200.0,57.8439,57.9909,57.8145,57.9909,7200.0
2014-11-25 14:30:00,59.17,59.17,58.98,59.1,33000.0,58.0007,58.0007,57.8145,57.9321,33000.0
2014-11-25 15:00:00,59.07,59.23,59.07,59.21,27000.0,57.9027,58.0595,57.9027,58.0399,27000.0
2014-11-25 15:30:00,59.15,59.24,59.06,59.23,90300.0,57.9811,58.0693,57.8929,58.0595,90300.0
2014-11-26 09:30:00,59.25,59.67,59.15,59.44,36900.0,58.0791,58.4908,57.9811,58.2654,36900.0
2014-11-26 10:00:00,59.47,59.66,59.38,59.66,35700.0,58.2948,58.481,58.2066,58.481,35700.0
2014-11-26 10:30:00,59.63,59.63,59.44,59.46,11100.0,58.4516,58.4516,58.2654,58.285,11100.0
2014-11-26 11:00:00,59.45,59.54,59.42,59.48,12000.0,58.2752,58.3634,58.2458,58.3046,12000.0
2014-11-26 11:30:00,59.49,59.75,59.49,59.63,66900.0,58.3144,58.5693,58.3144,58.4516,66900.0
2014-11-26 12:00:00,59.62,59.65,59.55,59.64,14400.0,58.4418,58.4712,58.3732,58.4614,14400.0
2014-11-26 12:30:00,59.66,59.74,59.64,59.67,19200.0,58.481,58.5595,58.4614,58.4908,19200.0
2014-11-26 13:00:00,59.78,59.83,59.76,59.83,9900.0,58.5987,58.6477,58.5791,58.6477,9900.0
2014-11-26 13:30:00,59.89,60.01,59.83,59.95,39000.0,58.7065,58.8241,58.6477,58.7653,39000.0
2014-11-26 14:00:00,59.95,60.08,59.93,60.08,9600.0,58.7653,58.8927,58.7457,58.8927,9600.0
2014-11-26 14:30:00,60.07,60.08,59.94,60.02,23100.0,58.8829,58.8927,58.7555,58.8339,23100.0
2014-11-26 15:00:00,59.99,60.16,59.99,60.15,70500.0,58.8045,58.9712,58.8045,58.9613,70500.0
2014-11-26 15:30:00,60.17,60.22,60.14,60.2,134100.0,58.981,59.03,58.9515,59.0104,134100.0
2014-11-28 09:30:00,60.31,60.85,60.15,60.78,38100.0,59.1182,59.6475,58.9613,59.5789,38100.0
2014-11-28 10:00:00,60.68,61.15,60.65,61.09,68100.0,59.4809,59.9416,59.4515,59.8828,68100.0
2014-11-28 10:30:00,61.07,61.39,60.97,61.24,253500.0,59.8632,60.1768,59.7651,60.0298,253500.0
2014-11-28 11:00:00,61.22,61.26,60.77,60.77,26400.0,60.0102,60.0494,59.5691,59.5691,26400.0
2014-11-28 11:30:00,60.8,60.87,60.36,60.41,39600.0,59.5985,59.6671,59.1672,59.2162,39600.0
2014-11-28 12:00:00,60.37,60.45,60.23,60.23,50400.0,59.177,59.2554,59.0398,59.0398,50400.0
2014-11-28 12:30:00,60.2,60.2,59.75,59.93,64500.0,59.0104,59.0104,58.5693,58.7457,64500.0
2014-12-01 09:30:00,60.0,60.0,58.4,58.93,246900.0,58.8143,58.8143,57.2459,57.7655,246900.0
2014-12-01 10:00:00,59.11,59.48,58.99,59.07,139800.0,57.9419,58.3046,57.8243,57.9027,139800.0
2014-12-01 10:30:00,59.07,59.07,58.28,58.33,75900.0,57.9027,57.9027,57.1283,57.1773,75900.0
2014-12-01 11:00:00,58.31,58.82,58.28,58.68,114900.0,57.1577,57.6576,57.1283,57.5204,114900.0
2014-12-01 11:30:00,58.71,58.78,58.38,58.45,42000.0,57.5498,57.6184,57.2263,57.2949,42000.0
2014-12-01 12:00:00,58.44,58.54,58.39,58.43,32100.0,57.2851,57.3832,57.2361,57.2753,32100.0
2014-12-01 12:30:00,58.41,58.61,58.35,58.61,17400.0,57.2557,57.4518,57.1969,57.4518,17400.0
2014-12-01 13:00:00,58.62,58.83,58.57,58.68,39000.0,57.4616,57.6674,57.4126,57.5204,39000.0
2014-12-01 13:30:00,58.71,58.78,58.39,58.39,30000.0,57.5498,57.6184,57.2361,57.2361,30000.0
2014-12-01 14:00:00,58.4,58.46,58.09,58.14,46500.0,57.2459,57.3047,56.9421,56.9911,46500.0
2014-12-01 14:30:00,58.1,58.25,58.09,58.21,53700.0,56.9519,57.0989,56.9421,57.0597,53700.0
2014-12-01 15:00:00,58.22,58.47,58.22,58.32,54600.0,57.0695,57.3145,57.0695,57.1675,54600.0
2014-12-01 15:30:00,58.34,58.38,58.1,58.23,150600.0,57.1871,57.2263,56.9519,57.0793,150600.0
2014-12-02 09:30:00,58.44,59.28,58.44,59.2,182100.0,57.2851,58.1085,57.2851,58.0301,182100.0
2014-12-02 10:00:00,59.17,59.51,59.03,59.38,166500.0,58.0007,58.334,57.8635,58.2066,166500.0
2014-12-02 10:30:00,59.48,59.7,59.36,59.49,101100.0,58.3046,58.5202,58.187,58.3144,101100.0
2014-12-02 11:00:00,59.55,59.69,59.46,59.47,26700.0,58.3732,58.5104,58.285,58.2948,26700.0
2014-12-02 11:30:00,59.52,59.59,59.33,59.5,41100.0,58.3438,58.4124,58.1576,58.3242,41100.0
2014-12-02 12:00:00,59.46,59.49,59.26,59.34,81300.0,58.285,58.3144,58.0889,58.1674,81300.0
2014-12-02 12:30:00,59.31,59.53,59.31,59.51,26400.0,58.1379,58.3536,58.1379,58.334,26400.0
2014-12-02 13:00:00,59.51,59.67,59.42,59.65,15600.0,58.334,58.4908,58.2458,58.4712,15600.0
2014-12-02 13:30:00,59.58,59.64,59.42,59.52,47700.0,58.4026,58.4614,58.2458,58.3438,47700.0
2014-12-02 14:00:00,59.56,59.73,59.5,59.69,41100.0,58.383,58.5496,58.3242,58.5104,41100.0
2014-12-02 14:30:00,59.67,59.98,59.6,59.88,68400.0,58.4908,58.7947,58.4222,58.6967,68400.0
2014-12-02 15:00:00,59.84,59.89,59.64,59.72,72000.0,58.6575,58.7065,58.4614,58.5398,72000.0
2014-12-02 15:30:00,59.72,59.79,59.64,59.76,126000.0,58.5398,58.6085,58.4614,58.5791,126000.0
2014-12-03 09:30:00,59.83,59.99,59.33,59.37,167700.0,58.6477,58.8045,58.1576,58.1968,167700.0
2014-12-03 10:00:00,59.37,59.53,59.0,59.34,61200.0,58.1968,58.3536,57.8341,58.1674,61200.0
2014-12-03 10:30:00,59.43,59.59,59.4,59.49,44400.0,58.2556,58.4124,58.2262,58.3144,44400.0
2014-12-03 11:00:00,59.53,59.84,59.48,59.72,84600.0,58.3536,58.6575,58.3046,58.5398,84600.0
2014-12-03 11:30:00,59.76,59.81,59.65,59.72,29700.0,58.5791,58.6281,58.4712,58.5398,29700.0
2014-12-03 12:00:00,59.74,59.76,59.65,59.69,24000.0,58.5595,58.5791,58.4712,58.5104,24000.0
2014-12-03 12:30:00,59.64,59.67,59.52,59.56,53100.0,58.4614,58.4908,58.3438,58.383,53100.0
2014-12-03 13:00:00,59.59,59.65,59.52,59.64,9300.0,58.4124,58.4712,58.3438,58.4614,9300.0
2014-12-03 13:30:00,59.69,59.71,59.54,59.62,19200.0,58.5104,58.53,58.3634,58.4418,19200.0
2014-12-03 14:00:00,59.67,59.84,59.64,59.79,20100.0,58.4908,58.6575,58.4614,58.6085,20100.0
2014-12-03 14:30:00,59.78,59.83,59.66,59.75,16500.0,58.5987,58.6477,58.481,58.5693,16500.0
2014-12-03 15:00:00,59.71,59.86,59.71,59.83,7500.0,58.53,58.6771,58.53,58.6477,7500.0
2014-12-03 15:30:00,59.85,59.94,59.78,59.83,70500.0,58.6673,58.7555,58.5987,58.6477,70500.0
2014-12-04 09:30:00,60.1,60.1,59.87,60.04,62400.0,58.9123,58.9123,58.6869,58.8535,62400.0
2014-12-04 10:00:00,60.05,60.05,59.73,59.92,221400.0,58.8633,58.8633,58.5496,58.7359,221400.0
2014-12-04 10:30:00,59.88,59.9,59.49,59.68,88800.0,58.6967,58.7163,58.3144,58.5006,88800.0
2014-12-04 11:00:00,59.64,59.64,59.39,59.39,120300.0,58.4614,58.4614,58.2164,58.2164,120300.0
2014-12-04 11:30:00,59.31,59.69,59.27,59.59,47700.0,58.1379,58.5104,58.0987,58.4124,47700.0
2014-12-04 12:00:00,59.64,59.85,59.63,59.82,15300.0,58.4614,58.6673,58.4516,58.6379,15300.0
2014-12-04 12:30:00,59.84,60.09,59.82,60.0,63000.0,58.6575,58.9025,58.6379,58.8143,63000.0
2014-12-04 13:00:00,60.03,60.07,59.87,59.89,20700.0,58.8437,58.8829,58.6869,58.7065,20700.0
2014-12-04 13:30:00,59.89,59.91,59.75,59.87,38700.0,58.7065,58.7261,58.5693,58.6869,38700.0
2014-12-04 14:00:00,59.88,59.89,59.78,59.82,15000.0,58.6967,58.7065,58.5987,58.6379,15000.0
2014-12-04 14:30:00,59.76,59.76,59.42,59.45,31200.0,58.5791,58.5791,58.2458,58.2752,31200.0
2014-12-04 15:00:00,59.44,59.5,59.21,59.25,39300.0,58.2654,58.3242,58.0399,58.0791,39300.0
2014-12-04 15:30:00,59.21,59.38,59.19,59.35,49200.0,58.0399,58.2066,58.0203,58.1772,49200.0
2014-12-05 09:30:00,59.59,60.18,59.56,60.11,110700.0,58.4124,58.9908,58.383,58.9221,110700.0
2014-12-05 10:00:00,60.15,60.33,59.86,59.99,52800.0,58.9613,59.1378,58.6771,58.8045,52800.0
2014-12-05 10:30:00,59.98,60.18,59.98,60.01,39600.0,58.7947,58.9908,58.7947,58.8241,39600.0
2014-12-05 11:00:00,60.03,60.21,59.96,60.21,56700.0,58.8437,59.0202,58.7751,59.0202,56700.0
2014-12-05 11:30:00,60.27,60.33,60.16,60.16,65100.0,59.079,59.1378,58.9712,58.9712,65100.0
2014-12-05 12:00:00,60.17,60.37,60.14,60.24,24300.0,58.981,59.177,58.9515,59.0496,24300.0
2014-12-05 12:30:00,60.22,60.25,60.14,60.14,8700.0,59.03,59.0594,58.9515,58.9515,8700.0
2014-12-05 13:00:00,60.13,60.17,60.02,60.17,40200.0,58.9417,58.981,58.8339,58.981,40200.0
2014-12-05 13:30:00,60.21,60.22,60.06,60.08,61800.0,59.0202,59.03,58.8731,58.8927,61800.0
2014-12-05 14:00:00,60.13,60.3,60.13,60.28,14400.0,58.9417,59.1084,58.9417,59.0888,14400.0
2014-12-05 14:30:00,60.21,60.29,60.18,60.24,6300.0,59.0202,59.0986,58.9908,59.0496,6300.0
2014-12-05 15:00:00,60.2,60.29,60.17,60.23,58200.0,59.0104,59.0986,58.981,59.0398,58200.0
2014-12-05 15:30:00,60.24,60.45,60.09,60.43,53400.0,59.0496,59.2554,58.9025,59.2358,53400.0
2014-12-08 09:30:00,61.0,61.86,60.68,61.79,304500.0,59.7946,60.6376,59.4809,60.5689,304500.0
2014-12-08 10:00:00,61.77,61.88,61.58,61.77,237900.0,60.5493,60.6572,60.3631,60.5493,237900.0
2014-12-08 10:30:00,61.86,61.97,61.63,61.63,486600.0,60.6376,60.7454,60.4121,60.4121,486600.0
2014-12-08 11:00:00,61.62,61.83,61.57,61.71,271200.0,60.4023,60.6082,60.3533,60.4905,271200.0
2014-12-08 11:30:00,61.79,61.83,61.45,61.55,50700.0,60.5689,60.6082,60.2357,60.3337,50700.0
2014-12-08 12:00:00,61.51,61.64,61.03,61.08,174000.0,60.2945,60.4219,59.824,59.873,174000.0
2014-12-08 12:30:00,61.08,61.18,60.87,60.93,48000.0,59.873,59.971,59.6671,59.7259,48000.0
2014-12-08 13:00:00,60.91,61.22,60.9,61.08,33900.0,59.7063,60.0102,59.6965,59.873,33900.0
2014-12-08 13:30:00,61.05,61.06,60.67,60.85,185400.0,59.8436,59.8534,59.4711,59.6475,185400.0
2014-12-08 14:00:00,60.78,61.09,60.76,60.96,113100.0,59.5789,59.8828,59.5593,59.7553,113100.0
2014-12-08 14:30:00,60.95,61.11,60.9,61.07,123900.0,59.7455,59.9024,59.6965,59.8632,123900.0
2014-12-08 15:00:00,60.99,61.07,60.88,60.91,48900.0,59.7847,59.8632,59.6769,59.7063,48900.0
2014-12-08 15:30:00,60.91,60.95,60.66,60.78,157500.0,59.7063,59.7455,59.4613,59.5789,157500.0
2014-12-09 09:30:00,60.45,60.68,59.79,60.6,124500.0,59.2554,59.4809,58.6085,59.4025,124500.0
2014-12-09 10:00:00,60.52,60.86,60.49,60.61,49200.0,59.324,59.6573,59.2946,59.4123,49200.0
2014-12-09 10:30:00,60.62,61.45,60.5,61.32,157500.0,59.4221,60.2357,59.3044,60.1082,157500.0
2014-12-09 11:00:00,61.25,61.43,60.98,61.43,150600.0,60.0396,60.2161,59.7749,60.2161,150600.0
2014-12-09 11:30:00,61.38,61.5,61.26,61.43,79200.0,60.167,60.2847,60.0494,60.2161,79200.0
2014-12-09 12:00:00,61.46,61.8,61.38,61.8,126300.0,60.2455,60.5787,60.167,60.5787,126300.0
2014-12-09 12:30:00,61.78,62.15,61.78,62.0,62400.0,60.5591,60.9218,60.5591,60.7748,62400.0
2014-12-09 13:00:00,61.99,62.31,61.96,62.03,61200.0,60.765,61.0787,60.7356,60.8042,61200.0
2014-12-09 13:30:00,62.03,62.33,62.03,62.17,64500.0,60.8042,61.0983,60.8042,60.9414,64500.0
2014-12-09 14:00:00,62.21,62.37,62.16,62.35,67500.0,60.9806,61.1375,60.9316,61.1179,67500.0
2014-12-09 14:30:00,62.35,62.56,62.25,62.55,115500.0,61.1179,61.3237,61.0199,61.3139,115500.0
2014-12-09 15:00:00,62.56,62.71,62.45,62.45,102000.0,61.3237,61.4708,61.2159,61.2159,102000.0
2014-12-09 15:30:00,62.44,62.6,62.41,62.56,98400.0,61.2061,61.3629,61.1767,61.3237,98400.0
2014-12-10 09:30:00,62.42,62.68,62.07,62.33,139800.0,61.1865,61.4414,60.8434,61.0983,139800.0
2014-12-10 10:00:00,62.42,62.42,61.92,61.97,300000.0,61.1865,61.1865,60.6964,60.7454,300000.0
2014-12-10 10:30:00,61.97,62.35,61.69,62.33,143700.0,60.7454,61.1179,60.4709,61.0983,143700.0
2014-12-10 11:00:00,62.32,62.35,61.86,61.95,44100.0,61.0885,61.1179,60.6376,60.7258,44100.0
2014-12-10 11:30:00,61.96,62.36,61.84,62.23,159000.0,60.7356,61.1277,60.618,61.0002,159000.0
2014-12-10 12:00:00,62.22,62.26,61.91,61.91,36900.0,60.9904,61.0297,60.6866,60.6866,36900.0
2014-12-10 12:30:00,61.86,62.07,61.74,61.86,52200.0,60.6376,60.8434,60.5199,60.6376,52200.0
2014-12-10 13:00:00,61.88,62.2,61.81,62.1,25500.0,60.6572,60.9708,60.5885,60.8728,25500.0
2014-12-10 13:30:00,62.19,62.19,61.61,61.65,42600.0,60.961,60.961,60.3925,60.4317,42600.0
2014-12-10 14:00:00,61.58,61.86,61.52,61.62,42000.0,60.3631,60.6376,60.3043,60.4023,42000.0
2014-12-10 14:30:00,61.54,61.54,61.17,61.17,201000.0,60.3239,60.3239,59.9612,59.9612,201000.0
2014-12-10 15:00:00,61.22,61.63,61.08,61.47,60000.0,60.0102,60.4121,59.873,60.2553,60000.0
2014-12-10 15:30:00,61.44,61.58,61.12,61.21,179400.0,60.2259,60.3631,59.9122,60.0004,179400.0
2014-12-11 09:30:00,61.62,62.45,61.59,62.28,142500.0,60.4023,61.2159,60.3729,61.0493,142500.0
2014-12-11 10:00:00,62.22,62.63,62.2,62.52,157800.0,60.9904,61.3923,60.9708,61.2845,157800.0
2014-12-11 10:30:00,62.52,62.74,62.39,62.39,60600.0,61.2845,61.5002,61.1571,61.1571,60600.0
2014-12-11 11:00:00,62.3,62.31,62.07,62.08,84000.0,61.0689,61.0787,60.8434,60.8532,84000.0
2014-12-11 11:30:00,62.07,62.32,62.07,62.32,83100.0,60.8434,61.0885,60.8434,61.0885,83100.0
2014-12-11 12:00:00,62.32,62.37,62.23,62.23,20700.0,61.0885,61.1375,61.0002,61.0002,20700.0
2014-12-11 12:30:00,62.23,62.24,61.96,62.0,16200.0,61.0002,61.01,60.7356,60.7748,16200.0
2014-12-11 13:00:00,61.88,61.95,61.61,61.7,89400.0,60.6572,60.7258,60.3925,60.4807,89400.0
2014-12-11 13:30:00,61.71,61.88,61.59,61.59,91500.0,60.4905,60.6572,60.3729,60.3729,91500.0
2014-12-11 14:00:00,61.59,61.81,61.5,61.5,43500.0,60.3729,60.5885,60.2847,60.2847,43500.0
2014-12-11 14:30:00,61.48,61.51,61.05,61.11,115200.0,60.2651,60.2945,59.8436,59.9024,115200.0
2014-12-11 15:00:00,61.13,61.69,61.11,61.54,50100.0,59.922,60.4709,59.9024,60.3239,50100.0
2014-12-11 15:30:00,61.56,61.62,61.2,61.33,94200.0,60.3435,60.4023,59.9906,60.118,94200.0
2014-12-12 09:30:00,60.87,61.76,60.33,61.28,73500.0,59.6671,60.5395,59.1378,60.069,73500.0
2014-12-12 10:00:00,61.37,61.7,60.98,61.68,79200.0,60.1572,60.4807,59.7749,60.4611,79200.0
2014-12-12 10:30:00,61.72,61.8,61.17,61.18,88200.0,60.5003,60.5787,59.9612,59.971,88200.0
2014-12-12 11:00:00,61.18,61.77,61.05,61.51,81600.0,59.971,60.5493,59.8436,60.2945,81600.0
2014-12-12 11:30:00,61.52,62.02,61.52,61.57,72600.0,60.3043,60.7944,60.3043,60.3533,72600.0
2014-12-12 12:00:00,61.63,61.8,61.47,61.76,59700.0,60.4121,60.5787,60.2553,60.5395,59700.0
2014-12-12 12:30:00,61.83,61.86,61.64,61.72,37800.0,60.6082,60.6376,60.4219,60.5003,37800.0
2014-12-12 13:00:00,61.69,61.98,61.66,61.93,69300.0,60.4709,60.7552,60.4415,60.7062,69300.0
2014-12-12 13:30:00,61.93,62.09,61.78,62.07,30900.0,60.7062,60.863,60.5591,60.8434,30900.0
2014-12-12 14:00:00,62.01,62.14,61.94,62.04,43500.0,60.7846,60.912,60.716,60.814,43500.0
2014-12-12 14:30:00,61.92,62.08,61.77,61.86,85500.0,60.6964,60.8532,60.5493,60.6376,85500.0
2014-12-12 15:00:00,61.9,61.94,61.54,61.68,74100.0,60.6768,60.716,60.3239,60.4611,74100.0
2014-12-12 15:30:00,61.63,61.67,61.2,61.31,122100.0,60.4121,60.4513,59.9906,60.0984,122100.0
2014-12-15 09:30:00,61.86,61.99,61.1,61.22,156000.0,60.6376,60.765,59.8926,60.0102,156000.0
2014-12-15 10:00:00,61.18,61.18,60.33,60.49,253500.0,59.971,59.971,59.1378,59.2946,253500.0
2014-12-15 10:30:00,60.52,60.52,59.72,60.11,319200.0,59.324,59.324,58.5398,58.9221,319200.0
2014-12-15 11:00:00,60.03,60.05,58.96,59.0,345000.0,58.8437,58.8633,57.7949,57.8341,345000.0
2014-12-15 11:30:00,58.93,59.2,58.6,58.64,151200.0,57.7655,58.0301,57.442,57.4812,151200.0
2014-12-15 12:00:00,58.66,59.49,58.53,59.43,181200.0,57.5008,58.3144,57.3734,58.2556,181200.0
2014-12-15 12:30:00,59.48,59.64,59.26,59.57,181500.0,58.3046,58.4614,58.0889,58.3928,181500.0
2014-12-15 13:00:00,59.57,59.72,58.96,59.0,175800.0,58.3928,58.5398,57.7949,57.8341,175800.0
2014-12-15 13:30:00,59.0,59.17,58.75,58.87,167700.0,57.8341,58.0007,57.589,57.7066,167700.0
2014-12-15 14:00:00,58.9,59.2,58.72,59.03,82200.0,57.7361,58.0301,57.5596,57.8635,82200.0
2014-12-15 14:30:00,59.01,59.16,58.64,58.7,90900.0,57.8439,57.9909,57.4812,57.54,90900.0
2014-12-15 15:00:00,58.72,59.08,58.67,58.75,217500.0,57.5596,57.9125,57.5106,57.589,217500.0
2014-12-15 15:30:00,58.66,58.94,58.61,58.61,426600.0,57.5008,57.7753,57.4518,57.4518,426600.0
2014-12-16 09:30:00,58.33,58.75,57.54,58.55,331800.0,57.1773,57.589,56.4029,57.393,331800.0
2014-12-16 10:00:00,58.47,58.92,58.03,58.9,289200.0,57.3145,57.7557,56.8832,57.7361,289200.0
2014-12-16 10:30:00,58.9,59.66,58.71,59.63,477900.0,57.7361,58.481,57.5498,58.4516,477900.0
2014-12-16 11:00:00,59.6,60.23,59.35,60.11,96000.0,58.4222,59.0398,58.1772,58.9221,96000.0
2014-12-16 11:30:00,60.15,60.17,59.44,59.51,156000.0,58.9613,58.981,58.2654,58.334,156000.0
2014-12-16 12:00:00,59.54,59.69,59.25,59.27,94500.0,58.3634,58.5104,58.0791,58.0987,94500.0
2014-12-16 12:30:00,59.24,59.44,59.13,59.24,82800.0,58.0693,58.2654,57.9615,58.0693,82800.0
2014-12-16 13:00:00,59.23,59.29,58.78,58.87,124200.0,58.0595,58.1183,57.6184,57.7066,124200.0
2014-12-16 13:30:00,58.77,59.22,58.7,58.99,72900.0,57.6086,58.0497,57.54,57.8243,72900.0
2014-12-16 14:00:00,59.06,59.19,58.81,58.9,128100.0,57.8929,58.0203,57.6478,57.7361,128100.0
2014-12-16 14:30:00,58.94,59.23,58.91,59.0,151200.0,57.7753,58.0595,57.7459,57.8341,151200.0
2014-12-16 15:00:00,58.91,59.13,58.77,58.84,108900.0,57.7459,57.9615,57.6086,57.6772,108900.0
2014-12-16 15:30:00,58.78,58.97,58.15,58.29,440400.0,57.6184,57.8047,57.0009,57.1381,440400.0
2014-12-17 09:30:00,58.61,59.18,58.35,59.15,114000.0,57.4518,58.0105,57.1969,57.9811,114000.0
2014-12-17 10:00:00,59.15,59.22,58.71,58.84,133200.0,57.9811,58.0497,57.5498,57.6772,133200.0
2014-12-17 10:30:00,58.78,59.45,58.78,59.11,146100.0,57.6184,58.2752,57.6184,57.9419,146100.0
2014-12-17 11:00:00,59.12,59.93,59.1,59.88,288900.0,57.9517,58.7457,57.9321,58.6967,288900.0
2014-12-17 11:30:00,59.83,60.24,59.83,60.13,222000.0,58.6477,59.0496,58.6477,58.9417,222000.0
2014-12-17 12:00:00,60.25,60.33,59.71,59.71,126300.0,59.0594,59.1378,58.53,58.53,126300.0
2014-12-17 12:30:00,59.74,59.93,59.7,59.81,60600.0,58.5595,58.7457,58.5202,58.6281,60600.0
2014-12-17 13:00:00,59.84,59.87,59.69,59.86,43800.0,58.6575,58.6869,58.5104,58.6771,43800.0
2014-12-17 13:30:00,59.83,59.87,59.63,59.83,97500.0,58.6477,58.6869,58.4516,58.6477,97500.0
2014-12-17 14:00:00,59.94,60.62,59.82,60.42,373800.0,58.7555,59.4221,58.6379,59.226,373800.0
2014-12-17 14:30:00,60.45,60.63,60.13,60.4,196200.0,59.2554,59.4319,58.9417,59.2064,196200.0
2014-12-17 15:00:00,60.38,60.75,60.12,60.73,102300.0,59.1868,59.5495,58.9319,59.5299,102300.0
2014-12-17 15:30:00,60.71,61.13,60.61,61.05,273600.0,59.5103,59.922,59.4123,59.8436,273600.0
2014-12-18 09:30:00,62.23,62.67,61.76,62.33,168600.0,61.0002,61.4316,60.5395,61.0983,168600.0
2014-12-18 10:00:00,62.33,62.69,62.22,62.35,287100.0,61.0983,61.4512,60.9904,61.1179,287100.0
2014-12-18 10:30:00,62.35,62.65,62.25,62.52,156600.0,61.1179,61.4119,61.0199,61.2845,156600.0
2014-12-18 11:00:00,62.46,62.46,62.18,62.29,230700.0,61.2257,61.2257,60.9512,61.0591,230700.0
2014-12-18 11:30:00,62.34,62.56,62.25,62.52,70800.0,61.1081,61.3237,61.0199,61.2845,70800.0
2014-12-18 12:00:00,62.57,62.72,62.49,62.49,51900.0,61.3335,61.4806,61.2551,61.2551,51900.0
2014-12-18 12:30:00,62.49,62.76,62.46,62.76,90600.0,61.2551,61.5198,61.2257,61.5198,90600.0
2014-12-18 13:00:00,62.7,63.03,62.7,62.99,68100.0,61.461,61.7844,61.461,61.7452,68100.0
2014-12-18 13:30:00,62.92,62.95,62.78,62.83,33300.0,61.6766,61.706,61.5394,61.5884,33300.0
2014-12-18 14:00:00,62.83,62.87,62.71,62.71,58200.0,61.5884,61.6276,61.4708,61.4708,58200.0
2014-12-18 14:30:00,62.72,62.87,62.53,62.85,68100.0,61.4806,61.6276,61.2943,61.608,68100.0
2014-12-18 15:00:00,62.79,63.0,62.74,62.83,59100.0,61.5492,61.755,61.5002,61.5884,59100.0
2014-12-18 15:30:00,62.82,63.07,62.77,63.03,293400.0,61.5786,61.8236,61.5296,61.7844,293400.0
2014-12-19 09:30:00,62.72,63.0,62.06,62.46,156900.0,61.6392,61.9143,60.9905,61.3836,156900.0
2014-12-19 10:00:00,62.5,63.12,62.35,63.05,278400.0,61.4229,62.0323,61.2755,61.9635,278400.0
2014-12-19 10:30:00,63.01,63.15,62.79,63.15,150300.0,61.9242,62.0617,61.708,62.0617,150300.0
2014-12-19 11:00:00,63.11,63.45,63.11,63.35,81300.0,62.0224,62.3566,62.0224,62.2583,81300.0
2014-12-19 11:30:00,63.41,63.5,63.31,63.33,47400.0,62.3173,62.4057,62.219,62.2386,47400.0
2014-12-19 12:00:00,63.29,63.29,62.72,62.82,55200.0,62.1993,62.1993,61.6392,61.7374,55200.0
2014-12-19 12:30:00,62.88,63.09,62.84,62.93,27300.0,61.7964,62.0028,61.7571,61.8455,27300.0
2014-12-19 13:00:00,62.93,63.03,62.8,63.03,26100.0,61.8455,61.9438,61.7178,61.9438,26100.0
2014-12-19 13:30:00,62.98,63.3,62.94,63.27,82200.0,61.8947,62.2092,61.8554,62.1797,82200.0
2014-12-19 14:00:00,63.28,63.4,63.22,63.4,89400.0,62.1895,62.3074,62.1305,62.3074,89400.0
2014-12-19 14:30:00,63.39,63.58,63.29,63.55,151200.0,62.2976,62.4843,62.1993,62.4549,151200.0
2014-12-19 15:00:00,63.55,63.77,63.55,63.76,240300.0,62.4549,62.6711,62.4549,62.6612,240300.0
2014-12-19 15:30:00,63.72,63.91,63.47,63.47,277200.0,62.6219,62.8086,62.3762,62.3762,277200.0
2014-12-22 09:30:00,62.57,63.7,62.53,63.5,491100.0,61.4917,62.6023,61.4524,62.4057,491100.0
2014-12-22 10:00:00,63.5,63.74,63.01,63.04,117900.0,62.4057,62.6416,61.9242,61.9536,117900.0
2014-12-22 10:30:00,63.1,63.1,62.61,62.61,168900.0,62.0126,62.0126,61.5311,61.5311,168900.0
2014-12-22 11:00:00,62.59,62.59,62.08,62.29,285300.0,61.5114,61.5114,61.0102,61.2166,285300.0
2014-12-22 11:30:00,62.37,62.51,62.05,62.18,98100.0,61.2952,61.4328,60.9807,61.1085,98100.0
2014-12-22 12:00:00,62.16,62.57,62.16,62.52,42600.0,61.0888,61.4917,61.0888,61.4426,42600.0
2014-12-22 12:30:00,62.58,63.21,62.54,63.21,107100.0,61.5016,62.1207,61.4623,62.1207,107100.0
2014-12-22 13:00:00,63.25,63.3,62.76,63.06,96000.0,62.16,62.2092,61.6785,61.9733,96000.0
2014-12-22 13:30:00,63.05,63.24,62.97,63.24,74700.0,61.9635,62.1502,61.8848,62.1502,74700.0
2014-12-22 14:00:00,63.22,63.25,63.07,63.07,78300.0,62.1305,62.16,61.9831,61.9831,78300.0
2014-12-22 14:30:00,63.08,63.11,62.82,62.82,53100.0,61.993,62.0224,61.7374,61.7374,53100.0
2014-12-22 15:00:00,62.85,62.92,62.77,62.85,57600.0,61.7669,61.8357,61.6883,61.7669,57600.0
2014-12-22 15:30:00,62.84,62.96,62.8,62.92,97200.0,61.7571,61.875,61.7178,61.8357,97200.0
2014-12-23 09:30:00,63.48,63.48,61.36,61.42,263400.0,62.3861,62.3861,60.3026,60.3616,263400.0
2014-12-23 10:00:00,61.41,61.56,60.39,60.4,271800.0,60.3517,60.4991,59.3493,59.3591,271800.0
2014-12-23 10:30:00,60.4,60.43,59.7,60.16,370200.0,59.3591,59.3886,58.6712,59.1233,370200.0
2014-12-23 11:00:00,60.17,60.38,60.04,60.34,267300.0,59.1331,59.3395,59.0053,59.3002,267300.0
2014-12-23 11:30:00,60.36,60.36,59.95,60.02,221400.0,59.3198,59.3198,58.9169,58.9857,221400.0
2014-12-23 12:00:00,60.05,60.12,59.42,59.47,119700.0,59.0152,59.084,58.396,58.4452,119700.0
2014-12-23 12:30:00,59.47,59.61,59.38,59.38,164700.0,58.4452,58.5828,58.3567,58.3567,164700.0
2014-12-23 13:00:00,59.38,59.47,59.24,59.3,194700.0,58.3567,58.4452,58.2191,58.2781,194700.0
2014-12-23 13:30:00,59.3,59.76,59.3,59.74,158100.0,58.2781,58.7302,58.2781,58.7105,158100.0
2014-12-23 14:00:00,59.72,59.73,59.54,59.6,176700.0,58.6909,58.7007,58.514,58.5729,176700.0
2014-12-23 14:30:00,59.57,59.77,59.54,59.67,200100.0,58.5434,58.74,58.514,58.6417,200100.0
2014-12-23 15:00:00,59.64,59.83,59.64,59.77,107700.0,58.6122,58.799,58.6122,58.74,107700.0
2014-12-23 15:30:00,59.78,59.81,59.69,59.7,394800.0,58.7498,58.7793,58.6614,58.6712,394800.0
2014-12-24 09:30:00,59.63,61.21,59.63,61.16,544200.0,58.6024,60.1552,58.6024,60.106,544200.0
2014-12-24 10:00:00,61.19,61.25,60.77,61.09,142800.0,60.1355,60.1945,59.7228,60.0372,142800.0
2014-12-24 10:30:00,61.1,61.4,61.1,61.16,144600.0,60.0471,60.3419,60.0471,60.106,144600.0
2014-12-24 11:00:00,61.17,61.33,61.15,61.23,39600.0,60.1159,60.2731,60.0962,60.1748,39600.0
2014-12-24 11:30:00,61.26,61.3,60.88,60.88,87300.0,60.2043,60.2436,59.8309,59.8309,87300.0
2014-12-24 12:00:00,60.85,60.96,60.76,60.82,58800.0,59.8014,59.9095,59.7129,59.7719,58800.0
2014-12-24 12:30:00,60.85,60.96,60.78,60.86,76200.0,59.8014,59.9095,59.7326,59.8112,76200.0
2014-12-26 09:30:00,61.4,62.29,61.05,62.02,184800.0,60.3419,61.2166,59.9979,60.9512,184800.0
2014-12-26 10:00:00,62.01,62.15,61.89,62.05,50100.0,60.9414,61.079,60.8235,60.9807,50100.0
2014-12-26 10:30:00,62.05,62.29,62.05,62.22,35400.0,60.9807,61.2166,60.9807,61.1478,35400.0
2014-12-26 11:00:00,62.3,62.32,61.93,62.0,33000.0,61.2264,61.246,60.8628,60.9316,33000.0
2014-12-26 11:30:00,62.03,62.14,61.96,61.96,13200.0,60.961,61.0692,60.8923,60.8923,13200.0
2014-12-26 12:00:00,61.97,62.02,61.75,61.98,30900.0,60.9021,60.9512,60.6859,60.9119,30900.0
2014-12-26 12:30:00,62.0,62.07,61.97,62.05,15000.0,60.9316,61.0004,60.9021,60.9807,15000.0
2014-12-26 13:00:00,62.11,62.27,62.1,62.22,21600.0,61.0397,61.1969,61.0298,61.1478,21600.0
2014-12-26 13:30:00,62.21,62.34,62.19,62.33,11700.0,61.1379,61.2657,61.1183,61.2559,11700.0
2014-12-26 14:00:00,62.28,62.3,62.2,62.2,9300.0,61.2067,61.2264,61.1281,61.1281,9300.0
2014-12-26 14:30:00,62.17,62.23,62.1,62.11,10200.0,61.0986,61.1576,61.0298,61.0397,10200.0
2014-12-26 15:00:00,62.11,62.28,62.06,62.28,24300.0,61.0397,61.2067,60.9905,61.2067,24300.0
2014-12-26 15:30:00,62.28,62.34,62.18,62.26,60900.0,61.2067,61.2657,61.1085,61.1871,60900.0
2014-12-29 09:30:00,62.39,63.07,62.11,62.54,123000.0,61.3148,61.9831,61.0397,61.4623,123000.0
2014-12-29 10:00:00,62.52,62.53,62.17,62.22,66900.0,61.4426,61.4524,61.0986,61.1478,66900.0
2014-12-29 10:30:00,62.21,62.36,62.1,62.14,41400.0,61.1379,61.2854,61.0298,61.0692,41400.0
2014-12-29 11:00:00,62.14,62.28,62.02,62.16,51600.0,61.0692,61.2067,60.9512,61.0888,51600.0
2014-12-29 11:30:00,62.16,62.36,62.11,62.27,19200.0,61.0888,61.2854,61.0397,61.1969,19200.0
2014-12-29 12:00:00,62.28,62.35,62.23,62.24,22200.0,61.2067,61.2755,61.1576,61.1674,22200.0
2014-12-29 12:30:00,62.23,62.38,62.17,62.28,34800.0,61.1576,61.305,61.0986,61.2067,34800.0
2014-12-29 13:00:00,62.27,62.32,62.22,62.29,28500.0,61.1969,61.246,61.1478,61.2166,28500.0
2014-12-29 13:30:00,62.32,62.32,62.11,62.11,17400.0,61.246,61.246,61.0397,61.0397,17400.0
2014-12-29 14:00:00,62.09,62.21,61.97,62.21,41100.0,61.02,61.1379,60.9021,61.1379,41100.0
2014-12-29 14:30:00,62.28,62.38,62.25,62.29,40200.0,61.2067,61.305,61.1773,61.2166,40200.0
2014-12-29 15:00:00,62.26,62.34,62.19,62.26,76800.0,61.1871,61.2657,61.1183,61.1871,76800.0
2014-12-29 15:30:00,62.26,62.51,62.17,62.51,76200.0,61.1871,61.4328,61.0986,61.4328,76200.0
2014-12-30 09:30:00,62.4,62.69,62.22,62.24,43500.0,61.3247,61.6097,61.1478,61.1674,43500.0
2014-12-30 10:00:00,62.17,62.44,62.07,62.44,35100.0,61.0986,61.364,61.0004,61.364,35100.0
2014-12-30 10:30:00,62.33,62.48,62.21,62.46,38700.0,61.2559,61.4033,61.1379,61.3836,38700.0
2014-12-30 11:00:00,62.45,62.53,62.32,62.48,27600.0,61.3738,61.4524,61.246,61.4033,27600.0
2014-12-30 11:30:00,62.5,62.6,62.45,62.54,36000.0,61.4229,61.5212,61.3738,61.4623,36000.0
2014-12-30 12:00:00,62.55,62.62,62.35,62.38,25500.0,61.4721,61.5409,61.2755,61.305,25500.0
2014-12-30 12:30:00,62.39,62.39,62.16,62.2,15900.0,61.3148,61.3148,61.0888,61.1281,15900.0
2014-12-30 13:00:00,62.2,62.25,62.04,62.04,16800.0,61.1281,61.1773,60.9709,60.9709,16800.0
2014-12-30 13:30:00,62.07,62.07,61.88,61.92,45300.0,61.0004,61.0004,60.8136,60.8529,45300.0
2014-12-30 14:00:00,61.9,61.94,61.83,61.93,25500.0,60.8333,60.8726,60.7645,60.8628,25500.0
2014-12-30 14:30:00,61.95,62.23,61.95,62.01,38100.0,60.8824,61.1576,60.8824,60.9414,38100.0
2014-12-30 15:00:00,62.01,62.12,61.99,62.0,53100.0,60.9414,61.0495,60.9217,60.9316,53100.0
2014-12-30 15:30:00,62.02,62.08,61.78,61.82,165900.0,60.9512,61.0102,60.7154,60.7547,165900.0
2014-12-31 09:30:00,62.02,62.85,62.02,62.77,65700.0,60.9512,61.7669,60.9512,61.6883,65700.0
2014-12-31 10:00:00,62.83,63.25,62.8,63.05,94500.0,61.7473,62.16,61.7178,61.9635,94500.0
2014-12-31 10:30:00,63.05,63.17,62.96,63.07,24900.0,61.9635,62.0814,61.875,61.9831,24900.0
2014-12-31 11:00:00,63.06,63.06,62.64,62.74,33300.0,61.9733,61.9733,61.5605,61.6588,33300.0
2014-12-31 11:30:00,62.8,62.92,62.77,62.83,5400.0,61.7178,61.8357,61.6883,61.7473,5400.0
2014-12-31 12:00:00,62.82,62.92,62.51,62.62,71400.0,61.7374,61.8357,61.4328,61.5409,71400.0
2014-12-31 12:30:00,62.67,62.91,62.65,62.86,33900.0,61.59,61.8259,61.5704,61.7767,33900.0
2014-12-31 13:00:00,62.84,62.91,62.67,62.7,18300.0,61.7571,61.8259,61.59,61.6195,18300.0
2014-12-31 13:30:00,62.76,62.76,62.47,62.57,34800.0,61.6785,61.6785,61.3935,61.4917,34800.0
2014-12-31 14:00:00,62.57,62.61,62.36,62.52,44700.0,61.4917,61.5311,61.2854,61.4426,44700.0
2014-12-31 14:30:00,62.5,62.58,62.33,62.41,58500.0,61.4229,61.5016,61.2559,61.3345,58500.0
2014-12-31 15:00:00,62.42,62.57,62.31,62.52,62700.0,61.3443,61.4917,61.2362,61.4426,62700.0
2014-12-31 15:30:00,62.5,62.54,62.08,62.11,213300.0,61.4229,61.4623,61.0102,61.0397,213300.0
2015-01-02 09:30:00,62.61,63.32,62.36,62.86,104400.0,61.5311,62.2288,61.2854,61.7767,104400.0
2015-01-02 10:00:00,62.86,63.06,62.5,62.93,45300.0,61.7767,61.9733,61.4229,61.8455,45300.0
2015-01-02 10:30:00,62.78,62.78,61.69,62.43,95700.0,61.6981,61.6981,60.6269,61.3542,95700.0
2015-01-02 11:00:00,62.4,62.42,61.81,61.95,69600.0,61.3247,61.3443,60.7448,60.8824,69600.0
2015-01-02 11:30:00,61.85,62.35,61.8,62.29,28500.0,60.7841,61.2755,60.735,61.2166,28500.0
2015-01-02 12:00:00,62.31,62.59,62.14,62.33,21600.0,61.2362,61.5114,61.0692,61.2559,21600.0
2015-01-02 12:30:00,62.32,62.63,62.3,62.48,58200.0,61.246,61.5507,61.2264,61.4033,58200.0
2015-01-02 13:00:00,62.54,62.71,62.47,62.51,15900.0,61.4623,61.6293,61.3935,61.4328,15900.0
2015-01-02 13:30:00,62.53,62.75,62.35,62.72,53100.0,61.4524,61.6686,61.2755,61.6392,53100.0
2015-01-02 14:00:00,62.64,62.88,62.62,62.81,90900.0,61.5605,61.7964,61.5409,61.7276,90900.0
2015-01-02 14:30:00,62.82,63.13,62.77,62.97,46200.0,61.7374,62.0421,61.6883,61.8848,46200.0
2015-01-02 15:00:00,62.98,63.01,62.68,62.87,53400.0,61.8947,61.9242,61.5998,61.7866,53400.0
2015-01-02 15:30:00,62.86,63.11,62.77,62.82,131100.0,61.7767,62.0224,61.6883,61.7374,131100.0
2015-01-05 09:30:00,62.57,62.97,62.21,62.75,118800.0,61.4917,61.8848,61.1379,61.6686,118800.0
2015-01-05 10:00:00,62.7,63.26,62.51,63.03,147900.0,61.6195,62.1699,61.4328,61.9438,147900.0
2015-01-05 10:30:00,63.05,63.48,62.79,63.35,81000.0,61.9635,62.3861,61.708,62.2583,81000.0
2015-01-05 11:00:00,63.19,63.39,62.92,63.1,106200.0,62.1011,62.2976,61.8357,62.0126,106200.0
2015-01-05 11:30:00,63.16,64.16,63.01,63.92,348600.0,62.0716,63.0543,61.9242,62.8185,348600.0
2015-01-05 12:00:00,63.93,63.98,63.39,63.39,87900.0,62.8283,62.8774,62.2976,62.2976,87900.0
2015-01-05 12:30:00,63.27,63.55,63.15,63.16,43200.0,62.1797,62.4549,62.0617,62.0716,43200.0
2015-01-05 13:00:00,63.12,63.26,62.92,62.98,63600.0,62.0323,62.1699,61.8357,61.8947,63600.0
2015-01-05 13:30:00,63.0,63.2,62.75,62.82,60300.0,61.9143,62.1109,61.6686,61.7374,60300.0
2015-01-05 14:00:00,62.82,63.1,62.69,62.96,66000.0,61.7374,62.0126,61.6097,61.875,66000.0
2015-01-05 14:30:00,62.91,63.08,62.74,63.03,79800.0,61.8259,61.993,61.6588,61.9438,79800.0
2015-01-05 15:00:00,63.02,63.12,62.92,63.04,77400.0,61.934,62.0323,61.8357,61.9536,77400.0
2015-01-05 15:30:00,63.01,63.13,62.92,62.98,110100.0,61.9242,62.0421,61.8357,61.8947,110100.0
2015-01-06 09:30:00,63.33,63.75,63.06,63.34,92700.0,62.2386,62.6514,61.9733,62.2485,92700.0
2015-01-06 10:00:00,63.42,63.42,62.78,62.87,102000.0,62.3271,62.3271,61.6981,61.7866,102000.0
2015-01-06 10:30:00,62.82,62.89,61.94,61.94,177300.0,61.7374,61.8062,60.8726,60.8726,177300.0
2015-01-06 11:00:00,61.94,62.0,61.39,61.56,145500.0,60.8726,60.9316,60.3321,60.4991,145500.0
2015-01-06 11:30:00,61.53,61.57,61.09,61.2,134400.0,60.4697,60.509,60.0372,60.1454,134400.0
2015-01-06 12:00:00,61.09,61.17,60.67,60.85,167400.0,60.0372,60.1159,59.6245,59.8014,167400.0
2015-01-06 12:30:00,60.8,61.77,60.72,61.75,143400.0,59.7522,60.7055,59.6736,60.6859,143400.0
2015-01-06 13:00:00,61.69,61.69,60.78,61.12,137400.0,60.6269,60.6269,59.7326,60.0667,137400.0
2015-01-06 13:30:00,61.09,61.36,60.91,61.2,132900.0,60.0372,60.3026,59.8603,60.1454,132900.0
2015-01-06 14:00:00,61.2,61.51,60.96,61.4,89100.0,60.1454,60.45,59.9095,60.3419,89100.0
2015-01-06 14:30:00,61.42,61.89,61.35,61.64,88500.0,60.3616,60.8235,60.2928,60.5778,88500.0
2015-01-06 15:00:00,61.64,61.89,61.44,61.89,105600.0,60.5778,60.8235,60.3812,60.8235,105600.0
2015-01-06 15:30:00,61.85,61.88,61.3,61.36,179400.0,60.7841,60.8136,60.2436,60.3026,179400.0
2015-01-07 09:30:00,62.33,62.75,62.32,62.71,155700.0,61.2559,61.6686,61.246,61.6293,155700.0
2015-01-07 10:00:00,62.75,63.09,62.44,62.5,186000.0,61.6686,62.0028,61.364,61.4229,186000.0
2015-01-07 10:30:00,62.5,63.04,62.33,62.79,153900.0,61.4229,61.9536,61.2559,61.708,153900.0
2015-01-07 11:00:00,62.83,62.96,62.64,62.9,62100.0,61.7473,61.875,61.5605,61.8161,62100.0
2015-01-07 11:30:00,63.0,63.24,62.9,63.14,79200.0,61.9143,62.1502,61.8161,62.0519,79200.0
2015-01-07 12:00:00,63.18,63.28,62.92,63.07,43500.0,62.0912,62.1895,61.8357,61.9831,43500.0
2015-01-07 12:30:00,63.17,63.17,62.91,63.06,52200.0,62.0814,62.0814,61.8259,61.9733,52200.0
2015-01-07 13:00:00,63.06,63.17,62.92,63.03,72900.0,61.9733,62.0814,61.8357,61.9438,72900.0
2015-01-07 13:30:00,63.01,63.31,62.98,63.28,74700.0,61.9242,62.219,61.8947,62.1895,74700.0
2015-01-07 14:00:00,63.29,63.48,63.13,63.36,171300.0,62.1993,62.3861,62.0421,62.2681,171300.0
2015-01-07 14:30:00,63.39,63.83,63.39,63.8,95100.0,62.2976,62.73,62.2976,62.7005,95100.0
2015-01-07 15:00:00,63.84,63.94,63.64,63.75,151500.0,62.7399,62.8381,62.5433,62.6514,151500.0
2015-01-07 15:30:00,63.75,63.92,63.64,63.91,164400.0,62.6514,62.8185,62.5433,62.8086,164400.0
2015-01-08 09:30:00,65.0,65.27,64.52,64.52,319500.0,63.8799,64.1452,63.4081,63.4081,319500.0
2015-01-08 10:00:00,64.58,64.89,64.31,64.76,173100.0,63.4671,63.7718,63.2018,63.644,173100.0
2015-01-08 10:30:00,64.78,64.97,64.49,64.93,123000.0,63.6637,63.8504,63.3787,63.8111,123000.0
2015-01-08 11:00:00,64.96,65.09,64.75,64.75,126600.0,63.8406,63.9683,63.6342,63.6342,126600.0
2015-01-08 11:30:00,64.87,64.97,64.69,64.88,34200.0,63.7521,63.8504,63.5752,63.7619,34200.0
2015-01-08 12:00:00,64.88,64.95,64.78,64.95,90600.0,63.7619,63.8307,63.6637,63.8307,90600.0
2015-01-08 12:30:00,64.94,65.03,64.83,64.93,21300.0,63.8209,63.9093,63.7128,63.8111,21300.0
2015-01-08 13:00:00,65.03,65.09,64.88,65.07,24300.0,63.9093,63.9683,63.7619,63.9487,24300.0
2015-01-08 13:30:00,65.07,65.11,64.92,64.98,51300.0,63.9487,63.988,63.8012,63.8602,51300.0
2015-01-08 14:00:00,64.98,65.29,64.97,65.24,103800.0,63.8602,64.1649,63.8504,64.1157,103800.0
2015-01-08 14:30:00,65.26,65.33,65.1,65.18,49200.0,64.1354,64.2042,63.9781,64.0568,49200.0
2015-01-08 15:00:00,65.23,65.37,65.15,65.23,51000.0,64.1059,64.2435,64.0273,64.1059,51000.0
2015-01-08 15:30:00,65.22,65.34,65.16,65.31,257400.0,64.0961,64.214,64.0371,64.1845,257400.0
2015-01-09 09:30:00,65.67,65.67,64.38,64.67,255600.0,64.5383,64.5383,63.2706,63.5556,255600.0
2015-01-09 10:00:00,64.8,65.03,64.52,64.53,150000.0,63.6833,63.9093,63.4081,63.418,150000.0
2015-01-09 10:30:00,64.55,65.0,64.45,64.93,128400.0,63.4376,63.8799,63.3393,63.8111,128400.0
2015-01-09 11:00:00,64.9,64.93,64.36,64.62,204300.0,63.7816,63.8111,63.2509,63.5064,204300.0
2015-01-09 11:30:00,64.6,65.16,64.56,65.16,124800.0,63.4868,64.0371,63.4474,64.0371,124800.0
2015-01-09 12:00:00,65.15,65.33,65.15,65.25,39300.0,64.0273,64.2042,64.0273,64.1256,39300.0
2015-01-09 12:30:00,65.33,65.43,64.99,64.99,81000.0,64.2042,64.3025,63.87,63.87,81000.0
2015-01-09 13:00:00,64.95,65.33,64.87,65.16,167100.0,63.8307,64.2042,63.7521,64.0371,167100.0
2015-01-09 13:30:00,65.23,65.81,65.22,65.61,273600.0,64.1059,64.6759,64.0961,64.4794,273600.0
2015-01-09 14:00:00,65.55,65.71,65.48,65.62,92100.0,64.4204,64.5776,64.3516,64.4892,92100.0
2015-01-09 14:30:00,65.56,65.88,65.55,65.79,91800.0,64.4302,64.7447,64.4204,64.6563,91800.0
2015-01-09 15:00:00,65.72,65.85,65.52,65.55,99300.0,64.5875,64.7152,64.3909,64.4204,99300.0
2015-01-09 15:30:00,65.54,65.62,65.3,65.33,101400.0,64.4106,64.4892,64.1747,64.2042,101400.0
2015-01-12 09:30:00,66.76,67.16,66.36,66.4,240600.0,65.6095,66.0026,65.2164,65.2557,240600.0
2015-01-12 10:00:00,66.4,66.41,65.74,65.83,277800.0,65.2557,65.2656,64.6071,64.6956,277800.0
2015-01-12 10:30:00,65.74,66.01,65.51,65.95,310200.0,64.6071,64.8725,64.3811,64.8135,310200.0
2015-01-12 11:00:00,65.95,66.02,65.59,65.76,168300.0,64.8135,64.8823,64.4597,64.6268,168300.0
2015-01-12 11:30:00,65.78,65.83,65.41,65.72,204900.0,64.6464,64.6956,64.2828,64.5875,204900.0
2015-01-12 12:00:00,65.71,65.85,65.62,65.68,154500.0,64.5776,64.7152,64.4892,64.5481,154500.0
2015-01-12 12:30:00,65.68,66.07,65.68,65.98,185700.0,64.5481,64.9314,64.5481,64.843,185700.0
2015-01-12 13:00:00,66.0,66.05,65.7,65.7,138300.0,64.8626,64.9118,64.5678,64.5678,138300.0
2015-01-12 13:30:00,65.74,66.38,65.74,66.34,80700.0,64.6071,65.2361,64.6071,65.1968,80700.0
2015-01-12 14:00:00,66.36,66.42,66.17,66.19,123900.0,65.2164,65.2754,65.0297,65.0494,123900.0
2015-01-12 14:30:00,66.24,66.24,65.93,66.04,204000.0,65.0985,65.0985,64.7938,64.9019,204000.0
2015-01-12 15:00:00,66.07,66.11,65.88,65.95,115500.0,64.9314,64.9707,64.7447,64.8135,115500.0
2015-01-12 15:30:00,66.01,66.08,65.67,65.96,173100.0,64.8725,64.9413,64.5383,64.8233,173100.0
2015-01-13 09:30:00,66.84,67.08,66.28,66.87,179100.0,65.6882,65.924,65.1378,65.7176,179100.0
2015-01-13 10:00:00,66.93,67.2,66.77,67.16,129600.0,65.7766,66.042,65.6194,66.0026,129600.0
2015-01-13 10:30:00,67.14,67.24,66.69,66.88,98100.0,65.983,66.0813,65.5407,65.7275,98100.0
2015-01-13 11:00:00,66.89,67.07,66.8,67.07,48600.0,65.7373,65.9142,65.6488,65.9142,48600.0
2015-01-13 11:30:00,67.04,67.17,66.95,66.98,114900.0,65.8847,66.0125,65.7963,65.8257,114900.0
2015-01-13 12:00:00,66.98,67.02,66.48,66.51,93000.0,65.8257,65.8651,65.3344,65.3638,93000.0
2015-01-13 12:30:00,66.54,66.69,66.4,66.67,175800.0,65.3933,65.5407,65.2557,65.5211,175800.0
2015-01-13 13:00:00,66.67,66.86,66.37,66.42,96600.0,65.5211,65.7078,65.2263,65.2754,96600.0
2015-01-13 13:30:00,66.39,66.46,64.91,65.03,568200.0,65.2459,65.3147,63.7914,63.9093,568200.0
2015-01-13 14:00:00,64.97,65.03,64.51,65.03,245100.0,63.8504,63.9093,63.3983,63.9093,245100.0
2015-01-13 14:30:00,65.05,65.52,64.87,64.87,163500.0,63.929,64.3909,63.7521,63.7521,163500.0
2015-01-13 15:00:00,64.91,65.09,64.78,64.88,98100.0,63.7914,63.9683,63.6637,63.7619,98100.0
2015-01-13 15:30:00,64.92,65.49,64.91,65.49,206100.0,63.8012,64.3614,63.7914,64.3614,206100.0
2015-01-14 09:30:00,64.94,65.85,64.61,65.69,171900.0,63.8209,64.7152,63.4966,64.558,171900.0
2015-01-14 10:00:00,65.69,66.26,65.62,66.12,173700.0,64.558,65.1182,64.4892,64.9806,173700.0
2015-01-14 10:30:00,66.12,66.29,65.86,66.27,67500.0,64.9806,65.1476,64.725,65.128,67500.0
2015-01-14 11:00:00,66.33,66.37,66.0,66.21,58800.0,65.1869,65.2263,64.8626,65.069,58800.0
2015-01-14 11:30:00,66.19,66.3,66.0,66.15,40500.0,65.0494,65.1575,64.8626,65.01,40500.0
2015-01-14 12:00:00,66.13,66.24,65.89,66.19,74700.0,64.9904,65.0985,64.7545,65.0494,74700.0
2015-01-14 12:30:00,66.21,66.51,66.14,66.51,114300.0,65.069,65.3638,65.0002,65.3638,114300.0
2015-01-14 13:00:00,66.55,66.6,66.39,66.56,217800.0,65.4032,65.4523,65.2459,65.413,217800.0
2015-01-14 13:30:00,66.56,66.61,66.08,66.16,66000.0,65.413,65.4621,64.9413,65.0199,66000.0
2015-01-14 14:00:00,66.14,66.53,66.11,66.52,114600.0,65.0002,65.3835,64.9707,65.3737,114600.0
2015-01-14 14:30:00,66.57,66.63,66.24,66.28,54300.0,65.4228,65.4818,65.0985,65.1378,54300.0
2015-01-14 15:00:00,66.3,66.63,66.3,66.55,58200.0,65.1575,65.4818,65.1575,65.4032,58200.0
2015-01-14 15:30:00,66.6,66.6,66.28,66.47,123600.0,65.4523,65.4523,65.1378,65.3245,123600.0
2015-01-15 09:30:00,66.7,66.78,65.36,65.46,198900.0,65.5506,65.6292,64.2337,64.3319,198900.0
2015-01-15 10:00:00,65.33,65.72,65.12,65.68,138900.0,64.2042,64.5875,63.9978,64.5481,138900.0
2015-01-15 10:30:00,65.75,65.96,65.52,65.65,518400.0,64.6169,64.8233,64.3909,64.5187,518400.0
2015-01-15 11:00:00,65.7,65.87,65.42,65.49,55500.0,64.5678,64.7349,64.2926,64.3614,55500.0
2015-01-15 11:30:00,65.45,65.55,65.14,65.22,211500.0,64.3221,64.4204,64.0175,64.0961,211500.0
2015-01-15 12:00:00,65.27,65.47,65.04,65.15,197100.0,64.1452,64.3418,63.9192,64.0273,197100.0
2015-01-15 12:30:00,65.14,65.14,64.11,64.32,342300.0,64.0175,64.0175,63.0052,63.2116,342300.0
2015-01-15 13:00:00,64.32,64.48,64.17,64.2,357900.0,63.2116,63.3688,63.0642,63.0937,357900.0
2015-01-15 13:30:00,64.15,64.47,64.15,64.2,143400.0,63.0445,63.359,63.0445,63.0937,143400.0
2015-01-15 14:00:00,64.25,64.38,64.14,64.21,110700.0,63.1428,63.2706,63.0347,63.1035,110700.0
2015-01-15 14:30:00,64.2,64.36,64.11,64.25,104700.0,63.0937,63.2509,63.0052,63.1428,104700.0
2015-01-15 15:00:00,64.27,64.32,64.02,64.18,168900.0,63.1624,63.2116,62.9168,63.074,168900.0
2015-01-15 15:30:00,64.13,64.18,63.93,64.06,320100.0,63.0249,63.074,62.8283,62.9561,320100.0
2015-01-16 09:30:00,64.1,64.91,63.77,64.6,247800.0,62.9954,63.7914,62.6711,63.4868,247800.0
2015-01-16 10:00:00,64.63,65.46,64.63,65.16,132300.0,63.5162,64.3319,63.5162,64.0371,132300.0
2015-01-16 10:30:00,65.14,65.15,64.7,64.91,104100.0,64.0175,64.0273,63.585,63.7914,104100.0
2015-01-16 11:00:00,64.84,64.89,64.66,64.68,40800.0,63.7226,63.7718,63.5457,63.5654,40800.0
2015-01-16 11:30:00,64.75,65.01,64.73,64.82,83100.0,63.6342,63.8897,63.6145,63.703,83100.0
2015-01-16 12:00:00,64.91,64.95,64.81,64.94,39300.0,63.7914,63.8307,63.6931,63.8209,39300.0
2015-01-16 12:30:00,64.94,65.48,64.93,65.29,156900.0,63.8209,64.3516,63.8111,64.1649,156900.0
2015-01-16 13:00:00,65.29,65.39,65.19,65.23,120300.0,64.1649,64.2631,64.0666,64.1059,120300.0
2015-01-16 13:30:00,65.23,65.46,65.23,65.42,33300.0,64.1059,64.3319,64.1059,64.2926,33300.0
2015-01-16 14:00:00,65.42,65.46,65.23,65.3,235200.0,64.2926,64.3319,64.1059,64.1747,235200.0
2015-01-16 14:30:00,65.25,65.46,65.21,65.46,73500.0,64.1256,64.3319,64.0862,64.3319,73500.0
2015-01-16 15:00:00,65.4,65.61,65.36,65.56,84600.0,64.273,64.4794,64.2337,64.4302,84600.0
2015-01-16 15:30:00,65.53,66.08,65.47,65.98,522000.0,64.4007,64.9413,64.3418,64.843,522000.0
2015-01-20 09:30:00,66.47,66.47,64.71,64.73,164100.0,65.3245,65.3245,63.5949,63.6145,164100.0
2015-01-20 10:00:00,64.76,65.46,64.62,64.92,279000.0,63.644,64.3319,63.5064,63.8012,279000.0
2015-01-20 10:30:00,64.87,64.94,64.5,64.82,73500.0,63.7521,63.8209,63.3885,63.703,73500.0
2015-01-20 11:00:00,64.74,65.49,64.74,65.49,73800.0,63.6243,64.3614,63.6243,64.3614,73800.0
2015-01-20 11:30:00,65.42,65.47,64.81,64.87,44700.0,64.2926,64.3418,63.6931,63.7521,44700.0
2015-01-20 12:00:00,64.93,65.29,64.85,65.09,183900.0,63.8111,64.1649,63.7325,63.9683,183900.0
2015-01-20 12:30:00,65.1,65.45,64.95,65.29,122100.0,63.9781,64.3221,63.8307,64.1649,122100.0
2015-01-20 13:00:00,65.29,65.69,65.24,65.64,147000.0,64.1649,64.558,64.1157,64.5088,147000.0
2015-01-20 13:30:00,65.63,65.93,65.53,65.88,44700.0,64.499,64.7938,64.4007,64.7447,44700.0
2015-01-20 14:00:00,65.86,66.32,65.86,66.32,121500.0,64.725,65.1771,64.725,65.1771,121500.0
2015-01-20 14:30:00,66.27,66.89,66.27,66.68,150900.0,65.128,65.7373,65.128,65.5309,150900.0
2015-01-20 15:00:00,66.73,66.77,66.47,66.51,193800.0,65.5801,65.6194,65.3245,65.3638,193800.0
2015-01-20 15:30:00,66.51,66.68,66.41,66.65,378600.0,65.3638,65.5309,65.2656,65.5014,378600.0
2015-01-21 09:30:00,66.15,66.63,65.72,66.28,220800.0,65.01,65.4818,64.5875,65.1378,220800.0
2015-01-21 10:00:00,66.38,66.6,66.23,66.28,88800.0,65.2361,65.4523,65.0887,65.1378,88800.0
2015-01-21 10:30:00,66.34,66.46,66.01,66.41,50400.0,65.1968,65.3147,64.8725,65.2656,50400.0
2015-01-21 11:00:00,66.44,66.54,66.2,66.33,124200.0,65.2951,65.3933,65.0592,65.1869,124200.0
2015-01-21 11:30:00,66.3,66.4,66.25,66.27,57300.0,65.1575,65.2557,65.1083,65.128,57300.0
2015-01-21 12:00:00,66.31,66.34,66.19,66.22,62400.0,65.1673,65.1968,65.0494,65.0788,62400.0
2015-01-21 12:30:00,66.23,66.29,65.86,65.87,68400.0,65.0887,65.1476,64.725,64.7349,68400.0
2015-01-21 13:00:00,65.86,65.99,65.66,65.69,42000.0,64.725,64.8528,64.5285,64.558,42000.0
2015-01-21 13:30:00,65.66,65.66,64.95,64.95,144000.0,64.5285,64.5285,63.8307,63.8307,144000.0
2015-01-21 14:00:00,64.89,64.98,64.68,64.76,218100.0,63.7718,63.8602,63.5654,63.644,218100.0
2015-01-21 14:30:00,64.75,65.05,64.66,64.99,148500.0,63.6342,63.929,63.5457,63.87,148500.0
2015-01-21 15:00:00,65.0,65.0,64.53,64.68,184200.0,63.8799,63.8799,63.418,63.5654,184200.0
2015-01-21 15:30:00,64.71,64.81,64.6,64.79,201000.0,63.5949,63.6931,63.4868,63.6735,201000.0
2015-01-22 09:30:00,65.43,65.43,62.99,63.28,408300.0,64.3025,64.3025,61.9045,62.1895,408300.0
2015-01-22 10:00:00,63.28,64.7,63.28,64.31,289200.0,62.1895,63.585,62.1895,63.2018,289200.0
2015-01-22 10:30:00,64.32,64.7,64.27,64.69,171000.0,63.2116,63.585,63.1624,63.5752,171000.0
2015-01-22 11:00:00,64.75,64.83,64.55,64.72,109500.0,63.6342,63.7128,63.4376,63.6047,109500.0
2015-01-22 11:30:00,64.77,64.78,64.47,64.58,162600.0,63.6538,63.6637,63.359,63.4671,162600.0
2015-01-22 12:00:00,64.6,64.96,64.56,64.96,205800.0,63.4868,63.8406,63.4474,63.8406,205800.0
2015-01-22 12:30:00,64.96,64.96,64.81,64.9,141000.0,63.8406,63.8406,63.6931,63.7816,141000.0
2015-01-22 13:00:00,64.91,65.03,64.6,64.69,191700.0,63.7914,63.9093,63.4868,63.5752,191700.0
2015-01-22 13:30:00,64.68,64.87,64.67,64.78,42000.0,63.5654,63.7521,63.5556,63.6637,42000.0
2015-01-22 14:00:00,64.81,65.27,64.81,65.22,51900.0,63.6931,64.1452,63.6931,64.0961,51900.0
2015-01-22 14:30:00,65.23,65.37,65.15,65.33,60300.0,64.1059,64.2435,64.0273,64.2042,60300.0
2015-01-22 15:00:00,65.32,65.44,65.28,65.37,139200.0,64.1944,64.3123,64.155,64.2435,139200.0
2015-01-22 15:30:00,65.42,65.52,65.32,65.49,122100.0,64.2926,64.3909,64.1944,64.3614,122100.0
2015-01-23 09:30:00,65.56,65.95,65.33,65.95,138900.0,64.4302,64.8135,64.2042,64.8135,138900.0
2015-01-23 10:00:00,66.02,66.18,65.65,65.73,293400.0,64.8823,65.0395,64.5187,64.5973,293400.0
2015-01-23 10:30:00,65.74,65.77,65.31,65.75,47400.0,64.6071,64.6366,64.1845,64.6169,47400.0
2015-01-23 11:00:00,65.75,66.42,65.68,66.41,43800.0,64.6169,65.2754,64.5481,65.2656,43800.0
2015-01-23 11:30:00,66.41,66.42,66.05,66.05,69900.0,65.2656,65.2754,64.9118,64.9118,69900.0
2015-01-23 12:00:00,66.12,66.22,65.92,65.99,30600.0,64.9806,65.0788,64.784,64.8528,30600.0
2015-01-23 12:30:00,66.02,66.05,65.87,65.88,43500.0,64.8823,64.9118,64.7349,64.7447,43500.0
2015-01-23 13:00:00,65.9,66.0,65.87,65.96,103800.0,64.7644,64.8626,64.7349,64.8233,103800.0
2015-01-23 13:30:00,65.91,65.94,65.8,65.84,18900.0,64.7742,64.8037,64.6661,64.7054,18900.0
2015-01-23 14:00:00,65.85,65.97,65.85,65.97,151200.0,64.7152,64.8331,64.7152,64.8331,151200.0
2015-01-23 14:30:00,65.95,66.05,65.92,66.01,94800.0,64.8135,64.9118,64.784,64.8725,94800.0
2015-01-23 15:00:00,66.01,66.09,65.96,66.06,76500.0,64.8725,64.9511,64.8233,64.9216,76500.0
2015-01-23 15:30:00,66.08,66.22,66.0,66.18,198900.0,64.9413,65.0788,64.8626,65.0395,198900.0
2015-01-26 09:30:00,66.23,66.51,65.77,66.51,89400.0,65.0887,65.3638,64.6366,65.3638,89400.0
2015-01-26 10:00:00,66.6,67.22,66.5,67.19,204000.0,65.4523,66.0616,65.354,66.0321,204000.0
2015-01-26 10:30:00,67.25,67.76,67.2,67.75,197400.0,66.0911,66.5923,66.042,66.5825,197400.0
2015-01-26 11:00:00,67.76,67.83,67.43,67.51,117300.0,66.5923,66.6611,66.268,66.3466,117300.0
2015-01-26 11:30:00,67.48,67.66,67.43,67.63,63600.0,66.3171,66.494,66.268,66.4645,63600.0
2015-01-26 12:00:00,67.63,67.81,67.63,67.72,120000.0,66.4645,66.6414,66.4645,66.553,120000.0
2015-01-26 12:30:00,67.76,67.78,67.59,67.65,53100.0,66.5923,66.612,66.4252,66.4842,53100.0
2015-01-26 13:00:00,67.69,67.77,67.64,67.69,35700.0,66.5235,66.6021,66.4744,66.5235,35700.0
2015-01-26 13:30:00,67.7,67.77,67.49,67.56,54900.0,66.5333,66.6021,66.327,66.3957,54900.0
2015-01-26 14:00:00,67.55,67.61,67.51,67.51,52200.0,66.3859,66.4449,66.3466,66.3466,52200.0
2015-01-26 14:30:00,67.51,67.63,67.51,67.59,92400.0,66.3466,66.4645,66.3466,66.4252,92400.0
2015-01-26 15:00:00,67.58,67.67,67.54,67.61,77400.0,66.4154,66.5039,66.3761,66.4449,77400.0
2015-01-26 15:30:00,67.61,68.06,67.6,68.06,172800.0,66.4449,66.8871,66.4351,66.8871,172800.0
2015-01-27 09:30:00,67.11,68.25,66.73,68.02,162300.0,65.9535,67.0739,65.5801,66.8478,162300.0
2015-01-27 10:00:00,67.98,68.16,67.71,68.03,126300.0,66.8085,66.9854,66.5432,66.8577,126300.0
2015-01-27 10:30:00,67.86,67.88,67.31,67.88,114000.0,66.6906,66.7102,66.1501,66.7102,114000.0
2015-01-27 11:00:00,67.81,68.26,67.74,68.26,36300.0,66.6414,67.0837,66.5726,67.0837,36300.0
2015-01-27 11:30:00,68.24,68.44,68.2,68.2,52200.0,67.064,67.2606,67.0247,67.0247,52200.0
2015-01-27 12:00:00,68.27,68.56,68.25,68.54,264900.0,67.0935,67.3785,67.0739,67.3589,264900.0
2015-01-27 12:30:00,68.57,68.66,68.38,68.44,225300.0,67.3883,67.4768,67.2016,67.2606,225300.0
2015-01-27 13:00:00,68.46,68.63,68.36,68.59,44100.0,67.2802,67.4473,67.182,67.408,44100.0
2015-01-27 13:30:00,68.62,68.78,68.57,68.65,113700.0,67.4375,67.5947,67.3883,67.467,113700.0
2015-01-27 14:00:00,68.64,68.91,68.64,68.83,97800.0,67.4571,67.7225,67.4571,67.6439,97800.0
2015-01-27 14:30:00,68.84,68.87,68.59,68.59,59100.0,67.6537,67.6832,67.408,67.408,59100.0
2015-01-27 15:00:00,68.59,68.67,68.25,68.27,40200.0,67.408,67.4866,67.0739,67.0935,40200.0
2015-01-27 15:30:00,68.26,68.42,68.1,68.19,198900.0,67.0837,67.2409,66.9264,67.0149,198900.0
2015-01-28 09:30:00,68.67,68.88,67.93,67.97,360900.0,67.4866,67.693,66.7594,66.7987,360900.0
2015-01-28 10:00:00,67.96,67.96,67.36,67.37,197700.0,66.7889,66.7889,66.1992,66.209,197700.0
2015-01-28 10:30:00,67.36,67.42,66.28,66.37,340800.0,66.1992,66.2582,65.1378,65.2263,340800.0
2015-01-28 11:00:00,66.38,67.1,66.37,67.01,140400.0,65.2361,65.9437,65.2263,65.8552,140400.0
2015-01-28 11:30:00,66.92,67.21,66.86,66.97,178800.0,65.7668,66.0518,65.7078,65.8159,178800.0
2015-01-28 12:00:00,66.98,67.74,66.98,67.49,126600.0,65.8257,66.5726,65.8257,66.327,126600.0
2015-01-28 12:30:00,67.5,67.53,67.11,67.18,111300.0,66.3368,66.3663,65.9535,66.0223,111300.0
2015-01-28 13:00:00,67.14,67.27,66.83,67.01,70200.0,65.983,66.1107,65.6783,65.8552,70200.0
2015-01-28 13:30:00,67.06,67.26,67.04,67.07,39300.0,65.9044,66.1009,65.8847,65.9142,39300.0
2015-01-28 14:00:00,67.09,67.41,66.86,66.9,144900.0,65.9338,66.2483,65.7078,65.7471,144900.0
2015-01-28 14:30:00,66.81,67.2,66.73,67.03,69300.0,65.6587,66.042,65.5801,65.8749,69300.0
2015-01-28 15:00:00,67.08,67.18,66.56,66.76,93600.0,65.924,66.0223,65.413,65.6095,93600.0
2015-01-28 15:30:00,66.77,66.83,66.1,66.38,236700.0,65.6194,65.6783,64.9609,65.2361,236700.0
2015-01-29 09:30:00,66.59,66.62,65.25,65.93,222900.0,65.4425,65.4719,64.1256,64.7938,222900.0
2015-01-29 10:00:00,65.94,66.6,65.77,66.54,152400.0,64.8037,65.4523,64.6366,65.3933,152400.0
2015-01-29 10:30:00,66.54,66.54,66.07,66.33,90300.0,65.3933,65.3933,64.9314,65.1869,90300.0
2015-01-29 11:00:00,66.29,66.51,66.01,66.42,59100.0,65.1476,65.3638,64.8725,65.2754,59100.0
2015-01-29 11:30:00,66.42,66.67,66.33,66.44,59700.0,65.2754,65.5211,65.1869,65.2951,59700.0
2015-01-29 12:00:00,66.39,66.54,66.12,66.24,50100.0,65.2459,65.3933,64.9806,65.0985,50100.0
2015-01-29 12:30:00,66.26,66.35,66.14,66.33,45600.0,65.1182,65.2066,65.0002,65.1869,45600.0
2015-01-29 13:00:00,66.31,66.59,66.2,66.59,47100.0,65.1673,65.4425,65.0592,65.4425,47100.0
2015-01-29 13:30:00,66.56,67.27,66.52,67.01,16800.0,65.413,66.1107,65.3737,65.8552,16800.0
2015-01-29 14:00:00,67.08,67.18,66.92,67.04,30300.0,65.924,66.0223,65.7668,65.8847,30300.0
2015-01-29 14:30:00,67.12,67.12,66.81,66.95,28500.0,65.9633,65.9633,65.6587,65.7963,28500.0
2015-01-29 15:00:00,66.92,67.23,66.88,67.1,46800.0,65.7668,66.0714,65.7275,65.9437,46800.0
2015-01-29 15:30:00,67.12,67.33,66.99,67.33,86100.0,65.9633,66.1697,65.8356,66.1697,86100.0
2015-01-30 09:30:00,67.39,68.38,67.23,67.63,118500.0,66.2287,67.2016,66.0714,66.4645,118500.0
2015-01-30 10:00:00,67.59,67.79,67.09,67.35,87600.0,66.4252,66.6218,65.9338,66.1894,87600.0
2015-01-30 10:30:00,67.3,67.3,66.7,66.94,122700.0,66.1402,66.1402,65.5506,65.7864,122700.0
2015-01-30 11:00:00,67.01,67.27,66.84,67.27,161700.0,65.8552,66.1107,65.6882,66.1107,161700.0
2015-01-30 11:30:00,67.33,67.7,67.27,67.63,144600.0,66.1697,66.5333,66.1107,66.4645,144600.0
2015-01-30 12:00:00,67.69,67.83,67.47,67.83,78300.0,66.5235,66.6611,66.3073,66.6611,78300.0
2015-01-30 12:30:00,67.89,67.89,67.43,67.49,118800.0,66.7201,66.7201,66.268,66.327,118800.0
2015-01-30 13:00:00,67.5,67.53,66.95,67.11,78900.0,66.3368,66.3663,65.7963,65.9535,78900.0
2015-01-30 13:30:00,67.11,67.42,67.06,67.39,29700.0,65.9535,66.2582,65.9044,66.2287,29700.0
2015-01-30 14:00:00,67.33,67.53,67.05,67.5,35100.0,66.1697,66.3663,65.8945,66.3368,35100.0
2015-01-30 14:30:00,67.6,67.64,67.11,67.23,25800.0,66.4351,66.4744,65.9535,66.0714,25800.0
2015-01-30 15:00:00,67.27,67.27,66.57,66.94,43800.0,66.1107,66.1107,65.4228,65.7864,43800.0
2015-01-30 15:30:00,66.96,66.97,66.49,66.5,249000.0,65.8061,65.8159,65.3442,65.354,249000.0
2015-02-02 09:30:00,66.95,67.19,65.56,65.56,255900.0,65.7963,66.0321,64.4302,64.4302,255900.0
2015-02-02 10:00:00,65.51,65.69,64.87,65.55,368700.0,64.3811,64.558,63.7521,64.4204,368700.0
2015-02-02 10:30:00,65.56,65.86,65.33,65.54,163500.0,64.4302,64.725,64.2042,64.4106,163500.0
2015-02-02 11:00:00,65.54,66.44,65.44,66.14,131400.0,64.4106,65.2951,64.3123,65.0002,131400.0
2015-02-02 11:30:00,66.18,66.57,65.88,65.92,168600.0,65.0395,65.4228,64.7447,64.784,168600.0
2015-02-02 12:00:00,65.97,66.0,65.53,65.55,273300.0,64.8331,64.8626,64.4007,64.4204,273300.0
2015-02-02 12:30:00,65.57,65.57,65.08,65.23,465300.0,64.44,64.44,63.9585,64.1059,465300.0
2015-02-02 13:00:00,65.28,65.3,64.97,65.05,174900.0,64.155,64.1747,63.8504,63.929,174900.0
2015-02-02 13:30:00,65.06,65.16,64.73,64.8,202800.0,63.9388,64.0371,63.6145,63.6833,202800.0
2015-02-02 14:00:00,64.75,65.07,64.74,64.99,94500.0,63.6342,63.9487,63.6243,63.87,94500.0
2015-02-02 14:30:00,65.02,65.03,64.65,64.81,141600.0,63.8995,63.9093,63.5359,63.6931,141600.0
2015-02-02 15:00:00,64.81,65.09,64.73,64.92,389700.0,63.6931,63.9683,63.6145,63.8012,389700.0
2015-02-02 15:30:00,64.92,65.54,64.75,65.49,563700.0,63.8012,64.4106,63.6342,64.3614,563700.0
2015-02-03 09:30:00,65.83,66.09,64.53,64.63,296400.0,64.6956,64.9511,63.418,63.5162,296400.0
2015-02-03 10:00:00,64.62,64.86,64.11,64.33,328200.0,63.5064,63.7423,63.0052,63.2214,328200.0
2015-02-03 10:30:00,64.3,64.3,63.29,63.54,326700.0,63.1919,63.1919,62.1993,62.445,326700.0
2015-02-03 11:00:00,63.58,64.0,63.48,63.67,208800.0,62.4843,62.8971,62.3861,62.5728,208800.0
2015-02-03 11:30:00,63.73,63.83,63.45,63.54,169200.0,62.6318,62.73,62.3566,62.445,169200.0
2015-02-03 12:00:00,63.53,63.74,63.42,63.55,66600.0,62.4352,62.6416,62.3271,62.4549,66600.0
2015-02-03 12:30:00,63.55,63.79,63.5,63.76,65400.0,62.4549,62.6907,62.4057,62.6612,65400.0
2015-02-03 13:00:00,63.79,63.98,63.64,63.98,44700.0,62.6907,62.8774,62.5433,62.8774,44700.0
2015-02-03 13:30:00,64.03,64.73,64.03,64.71,121500.0,62.9266,63.6145,62.9266,63.5949,121500.0
2015-02-03 14:00:00,64.75,64.9,64.49,64.52,273900.0,63.6342,63.7816,63.3787,63.4081,273900.0
2015-02-03 14:30:00,64.55,65.08,64.45,65.02,195300.0,63.4376,63.9585,63.3393,63.8995,195300.0
2015-02-03 15:00:00,65.0,65.12,64.9,65.03,265800.0,63.8799,63.9978,63.7816,63.9093,265800.0
2015-02-03 15:30:00,65.06,65.38,64.91,65.33,327900.0,63.9388,64.2533,63.7914,64.2042,327900.0
2015-02-04 09:30:00,63.74,64.0,62.48,62.83,1060500.0,62.6416,62.8971,61.4033,61.7473,1060500.0
2015-02-04 10:00:00,62.84,63.43,62.79,63.43,335700.0,61.7571,62.3369,61.708,62.3369,335700.0
2015-02-04 10:30:00,63.4,63.45,62.96,63.27,215100.0,62.3074,62.3566,61.875,62.1797,215100.0
2015-02-04 11:00:00,63.27,63.82,63.17,63.82,196500.0,62.1797,62.7202,62.0814,62.7202,196500.0
2015-02-04 11:30:00,63.8,64.32,63.8,64.03,134100.0,62.7005,63.2116,62.7005,62.9266,134100.0
2015-02-04 12:00:00,64.03,64.16,63.97,63.99,87000.0,62.9266,63.0543,62.8676,62.8873,87000.0
2015-02-04 12:30:00,63.91,64.03,63.83,63.91,87000.0,62.8086,62.9266,62.73,62.8086,87000.0
2015-02-04 13:00:00,63.91,64.06,63.71,64.01,127200.0,62.8086,62.9561,62.6121,62.9069,127200.0
2015-02-04 13:30:00,64.03,64.06,63.92,64.04,69000.0,62.9266,62.9561,62.8185,62.9364,69000.0
2015-02-04 14:00:00,64.07,64.28,64.0,64.24,85800.0,62.9659,63.1723,62.8971,63.133,85800.0
2015-02-04 14:30:00,64.26,64.37,64.17,64.22,98100.0,63.1526,63.2607,63.0642,63.1133,98100.0
2015-02-04 15:00:00,64.16,64.31,64.1,64.31,112800.0,63.0543,63.2018,62.9954,63.2018,112800.0
2015-02-04 15:30:00,64.3,64.35,63.79,64.05,241800.0,63.1919,63.2411,62.6907,62.9462,241800.0
2015-02-05 09:30:00,64.3,65.22,64.21,64.87,186900.0,63.1919,64.0961,63.1035,63.7521,186900.0
2015-02-05 10:00:00,64.84,65.0,64.66,64.8,110100.0,63.7226,63.8799,63.5457,63.6833,110100.0
2015-02-05 10:30:00,64.79,65.25,64.76,65.04,109500.0,63.6735,64.1256,63.644,63.9192,109500.0
2015-02-05 11:00:00,65.03,65.46,64.96,65.46,134700.0,63.9093,64.3319,63.8406,64.3319,134700.0
2015-02-05 11:30:00,65.42,65.44,65.18,65.26,49200.0,64.2926,64.3123,64.0568,64.1354,49200.0
2015-02-05 12:00:00,65.31,65.37,65.19,65.23,39300.0,64.1845,64.2435,64.0666,64.1059,39300.0
2015-02-05 12:30:00,65.26,65.46,65.21,65.26,46500.0,64.1354,64.3319,64.0862,64.1354,46500.0
2015-02-05 13:00:00,65.33,65.43,65.01,65.02,365400.0,64.2042,64.3025,63.8897,63.8995,365400.0
2015-02-05 13:30:00,65.03,65.12,65.0,65.12,147600.0,63.9093,63.9978,63.8799,63.9978,147600.0
2015-02-05 14:00:00,65.12,65.43,65.07,65.41,236400.0,63.9978,64.3025,63.9487,64.2828,236400.0
2015-02-05 14:30:00,65.41,65.64,65.38,65.63,148500.0,64.2828,64.5088,64.2533,64.499,148500.0
2015-02-05 15:00:00,65.63,65.87,65.62,65.81,182400.0,64.499,64.7349,64.4892,64.6759,182400.0
2015-02-05 15:30:00,65.82,66.03,65.76,65.84,350700.0,64.6857,64.8921,64.6268,64.7054,350700.0
2015-02-06 09:30:00,65.83,66.03,65.25,65.82,150900.0,64.6956,64.8921,64.1256,64.6857,150900.0
2015-02-06 10:00:00,65.9,66.57,65.9,66.48,281700.0,64.7644,65.4228,64.7644,65.3344,281700.0
2015-02-06 10:30:00,66.37,66.74,66.37,66.4,177300.0,65.2263,65.5899,65.2263,65.2557,177300.0
2015-02-06 11:00:00,66.44,66.57,66.3,66.51,137100.0,65.2951,65.4228,65.1575,65.3638,137100.0
2015-02-06 11:30:00,66.55,66.59,66.18,66.18,53400.0,65.4032,65.4425,65.0395,65.0395,53400.0
2015-02-06 12:00:00,66.19,66.24,65.9,65.92,26100.0,65.0494,65.0985,64.7644,64.784,26100.0
2015-02-06 12:30:00,65.91,65.91,65.3,65.72,80700.0,64.7742,64.7742,64.1747,64.5875,80700.0
2015-02-06 13:00:00,65.73,65.76,65.09,65.31,107700.0,64.5973,64.6268,63.9683,64.1845,107700.0
2015-02-06 13:30:00,65.31,65.5,65.15,65.47,51300.0,64.1845,64.3712,64.0273,64.3418,51300.0
2015-02-06 14:00:00,65.44,65.52,65.28,65.42,41700.0,64.3123,64.3909,64.155,64.2926,41700.0
2015-02-06 14:30:00,65.43,65.53,65.17,65.17,45000.0,64.3025,64.4007,64.0469,64.0469,45000.0
2015-02-06 15:00:00,65.14,65.19,64.62,64.74,109800.0,64.0175,64.0666,63.5064,63.6243,109800.0
2015-02-06 15:30:00,64.74,65.01,64.72,65.01,247200.0,63.6243,63.8897,63.6047,63.8897,247200.0
2015-02-09 09:30:00,64.69,65.64,64.45,65.64,248100.0,63.5752,64.5088,63.3393,64.5088,248100.0
2015-02-09 10:00:00,65.66,65.88,65.21,65.29,169200.0,64.5285,64.7447,64.0862,64.1649,169200.0
2015-02-09 10:30:00,65.22,65.3,64.71,64.71,83100.0,64.0961,64.1747,63.5949,63.5949,83100.0
2015-02-09 11:00:00,64.67,65.18,64.44,65.02,110100.0,63.5556,64.0568,63.3295,63.8995,110100.0
2015-02-09 11:30:00,65.14,65.39,65.02,65.39,24300.0,64.0175,64.2631,63.8995,64.2631,24300.0
2015-02-09 12:00:00,65.41,65.59,65.31,65.49,44100.0,64.2828,64.4597,64.1845,64.3614,44100.0
2015-02-09 12:30:00,65.58,65.59,65.42,65.5,22800.0,64.4499,64.4597,64.2926,64.3712,22800.0
2015-02-09 13:00:00,65.5,65.51,65.39,65.39,16500.0,64.3712,64.3811,64.2631,64.2631,16500.0
2015-02-09 13:30:00,65.27,65.44,65.19,65.23,29700.0,64.1452,64.3123,64.0666,64.1059,29700.0
2015-02-09 14:00:00,65.14,65.21,64.8,65.05,78300.0,64.0175,64.0862,63.6833,63.929,78300.0
2015-02-09 14:30:00,65.07,65.07,64.72,64.75,37800.0,63.9487,63.9487,63.6047,63.6342,37800.0
2015-02-09 15:00:00,64.72,64.82,64.6,64.73,154200.0,63.6047,63.703,63.4868,63.6145,154200.0
2015-02-09 15:30:00,64.78,64.8,64.6,64.65,371100.0,63.6637,63.6833,63.4868,63.5359,371100.0
2015-02-10 09:30:00,65.32,65.56,65.04,65.09,63000.0,64.1944,64.4302,63.9192,63.9683,63000.0
2015-02-10 10:00:00,65.04,65.12,64.89,64.96,40500.0,63.9192,63.9978,63.7718,63.8406,40500.0
2015-02-10 10:30:00,64.86,65.6,64.85,65.55,57900.0,63.7423,64.4695,63.7325,64.4204,57900.0
2015-02-10 11:00:00,65.57,65.83,65.5,65.79,14400.0,64.44,64.6956,64.3712,64.6563,14400.0
2015-02-10 11:30:00,65.8,66.06,65.78,65.91,29700.0,64.6661,64.9216,64.6464,64.7742,29700.0
2015-02-10 12:00:00,65.93,66.05,65.8,65.88,33300.0,64.7938,64.9118,64.6661,64.7447,33300.0
2015-02-10 12:30:00,65.91,65.97,65.8,65.87,34200.0,64.7742,64.8331,64.6661,64.7349,34200.0
2015-02-10 13:00:00,65.93,66.04,65.82,65.95,26700.0,64.7938,64.9019,64.6857,64.8135,26700.0
2015-02-10 13:30:00,65.99,66.02,65.87,65.87,33900.0,64.8528,64.8823,64.7349,64.7349,33900.0
2015-02-10 14:00:00,65.88,66.13,65.88,66.09,76500.0,64.7447,64.9904,64.7447,64.9511,76500.0
2015-02-10 14:30:00,66.13,66.24,66.0,66.12,81900.0,64.9904,65.0985,64.8626,64.9806,81900.0
2015-02-10 15:00:00,66.12,66.27,66.08,66.27,115500.0,64.9806,65.128,64.9413,65.128,115500.0
2015-02-10 15:30:00,66.32,66.36,66.06,66.1,141000.0,65.1771,65.2164,64.9216,64.9609,141000.0
2015-02-11 09:30:00,65.93,66.66,65.93,66.66,145800.0,64.7938,65.5113,64.7938,65.5113,145800.0
2015-02-11 10:00:00,66.66,66.84,66.43,66.78,211800.0,65.5113,65.6882,65.2852,65.6292,211800.0
2015-02-11 10:30:00,66.72,67.54,66.72,67.41,114000.0,65.5702,66.3761,65.5702,66.2483,114000.0
2015-02-11 11:00:00,67.46,67.46,66.8,66.8,125400.0,66.2975,66.2975,65.6488,65.6488,125400.0
2015-02-11 11:30:00,66.79,66.99,66.77,66.83,33600.0,65.639,65.8356,65.6194,65.6783,33600.0
2015-02-11 12:00:00,66.81,66.81,66.38,66.42,44100.0,65.6587,65.6587,65.2361,65.2754,44100.0
2015-02-11 12:30:00,66.42,66.49,65.94,65.94,54600.0,65.2754,65.3442,64.8037,64.8037,54600.0
2015-02-11 13:00:00,65.91,65.97,65.33,65.71,174600.0,64.7742,64.8331,64.2042,64.5776,174600.0
2015-02-11 13:30:00,65.67,65.76,65.47,65.7,232800.0,64.5383,64.6268,64.3418,64.5678,232800.0
2015-02-11 14:00:00,65.75,65.89,65.65,65.7,108900.0,64.6169,64.7545,64.5187,64.5678,108900.0
2015-02-11 14:30:00,65.73,66.01,65.69,65.84,51600.0,64.5973,64.8725,64.558,64.7054,51600.0
2015-02-11 15:00:00,65.85,66.09,65.75,65.86,44700.0,64.7152,64.9511,64.6169,64.725,44700.0
2015-02-11 15:30:00,65.89,65.96,65.82,65.92,151200.0,64.7545,64.8233,64.6857,64.784,151200.0
2015-02-12 09:30:00,66.27,66.74,65.79,66.0,165600.0,65.128,65.5899,64.6563,64.8626,165600.0
2015-02-12 10:00:00,65.97,66.2,65.97,66.02,316800.0,64.8331,65.0592,64.8331,64.8823,316800.0
2015-02-12 10:30:00,66.0,66.61,66.0,66.58,288000.0,64.8626,65.4621,64.8626,65.4326,288000.0
2015-02-12 11:00:00,66.57,66.75,66.55,66.63,268200.0,65.4228,65.5997,65.4032,65.4818,268200.0
2015-02-12 11:30:00,66.64,66.81,66.59,66.78,140100.0,65.4916,65.6587,65.4425,65.6292,140100.0
2015-02-12 12:00:00,66.78,66.99,66.68,66.92,94200.0,65.6292,65.8356,65.5309,65.7668,94200.0
2015-02-12 12:30:00,66.96,66.98,66.78,66.95,50400.0,65.8061,65.8257,65.6292,65.7963,50400.0
2015-02-12 13:00:00,66.94,67.06,66.87,66.94,40200.0,65.7864,65.9044,65.7176,65.7864,40200.0
2015-02-12 13:30:00,66.94,67.22,66.94,67.15,80700.0,65.7864,66.0616,65.7864,65.9928,80700.0
2015-02-12 14:00:00,67.21,67.25,67.06,67.12,67800.0,66.0518,66.0911,65.9044,65.9633,67800.0
2015-02-12 14:30:00,67.06,67.15,66.99,67.02,53700.0,65.9044,65.9928,65.8356,65.8651,53700.0
2015-02-12 15:00:00,67.02,67.15,67.0,67.12,61200.0,65.8651,65.9928,65.8454,65.9633,61200.0
2015-02-12 15:30:00,67.14,67.31,67.11,67.29,122100.0,65.983,66.1501,65.9535,66.1304,122100.0
2015-02-13 09:30:00,67.41,67.65,66.67,66.82,140100.0,66.2483,66.4842,65.5211,65.6685,140100.0
2015-02-13 10:00:00,66.81,66.91,66.5,66.81,279600.0,65.6587,65.757,65.354,65.6587,279600.0
2015-02-13 10:30:00,66.81,67.13,66.63,67.05,118500.0,65.6587,65.9732,65.4818,65.8945,118500.0
2015-02-13 11:00:00,67.08,67.37,67.05,67.31,40200.0,65.924,66.209,65.8945,66.1501,40200.0
2015-02-13 11:30:00,67.32,67.71,67.27,67.69,20100.0,66.1599,66.5432,66.1107,66.5235,20100.0
2015-02-13 12:00:00,67.66,67.68,67.29,67.33,30000.0,66.494,66.5137,66.1304,66.1697,30000.0
2015-02-13 12:30:00,67.33,67.5,67.08,67.18,16200.0,66.1697,66.3368,65.924,66.0223,16200.0
2015-02-13 13:00:00,67.14,67.36,67.14,67.17,134400.0,65.983,66.1992,65.983,66.0125,134400.0
2015-02-13 13:30:00,67.16,67.23,66.93,67.23,59400.0,66.0026,66.0714,65.7766,66.0714,59400.0
2015-02-13 14:00:00,67.29,67.48,67.19,67.43,27300.0,66.1304,66.3171,66.0321,66.268,27300.0
2015-02-13 14:30:00,67.43,67.61,67.37,67.5,22200.0,66.268,66.4449,66.209,66.3368,22200.0
2015-02-13 15:00:00,67.49,67.77,67.48,67.7,30300.0,66.327,66.6021,66.3171,66.5333,30300.0
2015-02-13 15:30:00,67.69,67.81,67.61,67.75,87900.0,66.5235,66.6414,66.4449,66.5825,87900.0
2015-02-17 09:30:00,67.85,69.08,67.85,68.89,374400.0,66.6808,67.8896,66.6808,67.7028,374400.0
2015-02-17 10:00:00,68.94,69.01,68.49,68.92,239700.0,67.752,67.8208,67.3097,67.7323,239700.0
2015-02-17 10:30:00,68.98,69.31,68.83,68.88,133200.0,67.7913,68.1156,67.6439,67.693,133200.0
2015-02-17 11:00:00,68.88,69.03,68.82,68.96,95100.0,67.693,67.8404,67.634,67.7716,95100.0
2015-02-17 11:30:00,68.96,69.0,68.8,68.98,117300.0,67.7716,67.8109,67.6144,67.7913,117300.0
2015-02-17 12:00:00,69.01,69.07,68.78,68.94,42000.0,67.8208,67.8797,67.5947,67.752,42000.0
2015-02-17 12:30:00,68.93,69.05,68.92,69.04,69600.0,67.7421,67.8601,67.7323,67.8502,69600.0
2015-02-17 13:00:00,69.01,69.35,69.01,69.32,97200.0,67.8208,68.1549,67.8208,68.1254,97200.0
2015-02-17 13:30:00,69.32,69.34,69.04,69.2,177900.0,68.1254,68.1451,67.8502,68.0075,177900.0
2015-02-17 14:00:00,69.2,69.22,69.06,69.16,92700.0,68.0075,68.0271,67.8699,67.9682,92700.0
2015-02-17 14:30:00,69.14,69.19,68.95,69.04,65700.0,67.9485,67.9977,67.7618,67.8502,65700.0
2015-02-17 15:00:00,69.0,69.11,68.84,68.89,85500.0,67.8109,67.919,67.6537,67.7028,85500.0
2015-02-17 15:30:00,68.86,69.09,68.79,69.09,239400.0,67.6733,67.8994,67.6046,67.8994,239400.0
2015-02-18 09:30:00,69.4,69.67,68.88,69.15,231000.0,68.204,68.4694,67.693,67.9583,231000.0
2015-02-18 10:00:00,69.15,69.15,68.48,68.68,80700.0,67.9583,67.9583,67.2999,67.4964,80700.0
2015-02-18 10:30:00,68.68,69.27,68.67,69.22,123600.0,67.4964,68.0763,67.4866,68.0271,123600.0
2015-02-18 11:00:00,69.23,69.39,69.17,69.27,49800.0,68.037,68.1942,67.978,68.0763,49800.0
2015-02-18 11:30:00,69.25,69.36,69.23,69.28,36900.0,68.0566,68.1647,68.037,68.0861,36900.0
2015-02-18 12:00:00,69.34,69.36,69.21,69.27,15900.0,68.1451,68.1647,68.0173,68.0763,15900.0
2015-02-18 12:30:00,69.29,69.3,69.04,69.21,25800.0,68.0959,68.1058,67.8502,68.0173,25800.0
2015-02-18 13:00:00,69.26,69.43,69.21,69.43,24300.0,68.0665,68.2335,68.0173,68.2335,24300.0
2015-02-18 13:30:00,69.44,69.44,69.29,69.37,23400.0,68.2434,68.2434,68.0959,68.1746,23400.0
2015-02-18 14:00:00,69.4,69.68,69.36,69.56,106200.0,68.204,68.4792,68.1647,68.3613,106200.0
2015-02-18 14:30:00,69.55,69.74,69.52,69.72,27300.0,68.3515,68.5382,68.322,68.5185,27300.0
2015-02-18 15:00:00,69.72,69.94,69.7,69.92,93300.0,68.5185,68.7347,68.4989,68.7151,93300.0
2015-02-18 15:30:00,69.95,70.01,69.85,69.96,249000.0,68.7446,68.8035,68.6463,68.7544,249000.0
2015-02-19 09:30:00,69.83,70.54,69.68,70.51,130200.0,68.6266,69.3244,68.4792,69.2949,130200.0
2015-02-19 10:00:00,70.44,70.64,70.38,70.56,95700.0,69.2261,69.4227,69.1672,69.3441,95700.0
2015-02-19 10:30:00,70.59,70.76,70.51,70.65,137700.0,69.3735,69.5406,69.2949,69.4325,137700.0
2015-02-19 11:00:00,70.67,70.67,70.3,70.57,57900.0,69.4522,69.4522,69.0885,69.3539,57900.0
2015-02-19 11:30:00,70.54,70.76,70.44,70.62,179400.0,69.3244,69.5406,69.2261,69.403,179400.0
2015-02-19 12:00:00,70.65,70.72,70.5,70.59,50100.0,69.4325,69.5013,69.2851,69.3735,50100.0
2015-02-19 12:30:00,70.69,70.69,70.46,70.49,74400.0,69.4718,69.4718,69.2458,69.2753,74400.0
2015-02-19 13:00:00,70.49,70.67,70.46,70.63,36900.0,69.2753,69.4522,69.2458,69.4128,36900.0
2015-02-19 13:30:00,70.57,70.64,70.5,70.6,39600.0,69.3539,69.4227,69.2851,69.3834,39600.0
2015-02-19 14:00:00,70.64,70.73,70.56,70.6,49200.0,69.4227,69.5111,69.3441,69.3834,49200.0
2015-02-19 14:30:00,70.59,70.83,70.59,70.62,194400.0,69.3735,69.6094,69.3735,69.403,194400.0
2015-02-19 15:00:00,70.64,70.85,70.6,70.66,105900.0,69.4227,69.6291,69.3834,69.4423,105900.0
2015-02-19 15:30:00,70.7,70.7,70.46,70.52,246000.0,69.4816,69.4816,69.2458,69.3047,246000.0
2015-02-20 09:30:00,70.46,71.05,70.34,70.88,111900.0,69.2458,69.8256,69.1278,69.6585,111900.0
2015-02-20 10:00:00,70.87,70.94,70.64,70.64,46800.0,69.6487,69.7175,69.4227,69.4227,46800.0
2015-02-20 10:30:00,70.58,70.91,70.47,70.83,33000.0,69.3637,69.688,69.2556,69.6094,33000.0
2015-02-20 11:00:00,70.83,70.94,70.75,70.8,49500.0,69.6094,69.7175,69.5308,69.5799,49500.0
2015-02-20 11:30:00,70.8,70.99,70.66,70.95,36900.0,69.5799,69.7666,69.4423,69.7273,36900.0
2015-02-20 12:00:00,70.92,71.33,70.92,71.25,138000.0,69.6978,70.1008,69.6978,70.0222,138000.0
2015-02-20 12:30:00,71.25,71.31,71.03,71.03,39300.0,70.0222,70.0811,69.806,69.806,39300.0
2015-02-20 13:00:00,71.12,71.2,70.95,71.03,60000.0,69.8944,69.973,69.7273,69.806,60000.0
2015-02-20 13:30:00,71.04,71.09,70.86,71.02,55800.0,69.8158,69.8649,69.6389,69.7961,55800.0
2015-02-20 14:00:00,70.99,71.27,70.99,71.21,57600.0,69.7666,70.0418,69.7666,69.9828,57600.0
2015-02-20 14:30:00,71.2,71.37,71.06,71.16,333000.0,69.973,70.1401,69.8354,69.9337,333000.0
2015-02-20 15:00:00,71.16,71.33,71.05,71.11,111300.0,69.9337,70.1008,69.8256,69.8846,111300.0
2015-02-20 15:30:00,71.12,71.14,70.91,71.11,187800.0,69.8944,69.9141,69.688,69.8846,187800.0
2015-02-23 09:30:00,71.22,72.12,71.08,71.42,172200.0,69.9927,70.8772,69.8551,70.1892,172200.0
2015-02-23 10:00:00,71.4,71.89,71.07,71.1,156000.0,70.1696,70.6511,69.8453,69.8747,156000.0
2015-02-23 10:30:00,71.1,71.47,71.08,71.32,66900.0,69.8747,70.2384,69.8551,70.091,66900.0
2015-02-23 11:00:00,71.29,71.9,71.29,71.89,44400.0,70.0615,70.661,70.0615,70.6511,44400.0
2015-02-23 11:30:00,71.94,72.35,71.93,72.32,120300.0,70.7003,71.1032,70.6904,71.0737,120300.0
2015-02-23 12:00:00,72.48,73.04,72.48,72.54,349800.0,71.231,71.7813,71.231,71.2899,349800.0
2015-02-23 12:30:00,72.52,72.52,72.09,72.36,111600.0,71.2703,71.2703,70.8477,71.113,111600.0
2015-02-23 13:00:00,72.35,72.35,72.18,72.27,29700.0,71.1032,71.1032,70.9361,71.0246,29700.0
2015-02-23 13:30:00,72.32,72.35,72.01,72.04,66300.0,71.0737,71.1032,70.7691,70.7985,66300.0
2015-02-23 14:00:00,72.05,72.2,72.03,72.12,66600.0,70.8084,70.9558,70.7887,70.8772,66600.0
2015-02-23 14:30:00,72.1,72.11,71.9,71.9,149400.0,70.8575,70.8673,70.661,70.661,149400.0
2015-02-23 15:00:00,71.92,71.94,71.31,71.43,322800.0,70.6806,70.7003,70.0811,70.1991,322800.0
2015-02-23 15:30:00,71.42,71.78,71.39,71.7,209100.0,70.1892,70.543,70.1597,70.4644,209100.0
2015-02-24 09:30:00,71.94,72.22,71.3,71.34,156000.0,70.7003,70.9754,70.0713,70.1106,156000.0
2015-02-24 10:00:00,71.29,71.35,70.6,70.6,280200.0,70.0615,70.1204,69.3834,69.3834,280200.0
2015-02-24 10:30:00,70.66,70.69,70.35,70.48,66300.0,69.4423,69.4718,69.1377,69.2654,66300.0
2015-02-24 11:00:00,70.49,70.83,70.39,70.67,50700.0,69.2753,69.6094,69.177,69.4522,50700.0
2015-02-24 11:30:00,70.69,70.69,70.35,70.42,51900.0,69.4718,69.4718,69.1377,69.2065,51900.0
2015-02-24 12:00:00,70.33,70.58,70.33,70.35,90900.0,69.118,69.3637,69.118,69.1377,90900.0
2015-02-24 12:30:00,70.3,70.33,70.0,70.1,192300.0,69.0885,69.118,68.7937,68.892,192300.0
2015-02-24 13:00:00,70.02,70.07,69.8,69.94,248400.0,68.8134,68.8625,68.5971,68.7347,248400.0
2015-02-24 13:30:00,69.92,70.12,69.89,70.02,87600.0,68.7151,68.9116,68.6856,68.8134,87600.0
2015-02-24 14:00:00,70.05,70.11,69.46,69.48,377700.0,68.8428,68.9018,68.263,68.2827,377700.0
2015-02-24 14:30:00,69.5,69.86,69.42,69.85,294300.0,68.3023,68.6561,68.2237,68.6463,294300.0
2015-02-24 15:00:00,69.86,70.05,69.85,69.97,92400.0,68.6561,68.8428,68.6463,68.7642,92400.0
2015-02-24 15:30:00,69.96,70.4,69.95,70.33,194400.0,68.7544,69.1868,68.7446,69.118,194400.0
2015-02-25 09:30:00,70.31,70.48,69.7,70.48,206100.0,69.0984,69.2654,68.4989,69.2654,206100.0
2015-02-25 10:00:00,70.46,70.76,70.45,70.52,103200.0,69.2458,69.5406,69.2359,69.3047,103200.0
2015-02-25 10:30:00,70.44,70.92,70.44,70.71,44400.0,69.2261,69.6978,69.2261,69.4915,44400.0
2015-02-25 11:00:00,70.7,70.85,70.61,70.85,41700.0,69.4816,69.6291,69.3932,69.6291,41700.0
2015-02-25 11:30:00,70.8,70.93,70.71,70.71,28200.0,69.5799,69.7077,69.4915,69.4915,28200.0
2015-02-25 12:00:00,70.73,70.87,70.7,70.86,42300.0,69.5111,69.6487,69.4816,69.6389,42300.0
2015-02-25 12:30:00,70.81,72.14,70.81,71.8,575700.0,69.5897,70.8968,69.5897,70.5627,575700.0
2015-02-25 13:00:00,71.79,72.3,71.68,72.03,344700.0,70.5529,71.0541,70.4448,70.7887,344700.0
2015-02-25 13:30:00,72.12,72.41,72.09,72.25,428400.0,70.8772,71.1622,70.8477,71.0049,428400.0
2015-02-25 14:00:00,72.25,72.31,72.1,72.26,158700.0,71.0049,71.0639,70.8575,71.0148,158700.0
2015-02-25 14:30:00,72.24,72.3,71.81,71.92,167700.0,70.9951,71.0541,70.5725,70.6806,167700.0
2015-02-25 15:00:00,71.93,72.0,71.71,71.75,78300.0,70.6904,70.7592,70.4742,70.5135,78300.0
2015-02-25 15:30:00,71.78,72.15,71.78,72.12,515700.0,70.543,70.9067,70.543,70.8772,515700.0
2015-02-26 09:30:00,72.11,72.2,70.53,70.54,317700.0,70.8673,70.9558,69.3146,69.3244,317700.0
2015-02-26 10:00:00,70.6,71.45,70.6,71.45,256800.0,69.3834,70.2187,69.3834,70.2187,256800.0
2015-02-26 10:30:00,71.41,71.81,71.03,71.8,200400.0,70.1794,70.5725,69.806,70.5627,200400.0
2015-02-26 11:00:00,71.81,72.2,71.8,72.08,177000.0,70.5725,70.9558,70.5627,70.8379,177000.0
2015-02-26 11:30:00,72.1,72.29,72.03,72.22,87600.0,70.8575,71.0442,70.7887,70.9754,87600.0
2015-02-26 12:00:00,72.25,72.25,71.77,72.0,222300.0,71.0049,71.0049,70.5332,70.7592,222300.0
2015-02-26 12:30:00,72.0,72.29,71.97,72.25,187800.0,70.7592,71.0442,70.7298,71.0049,187800.0
2015-02-26 13:00:00,72.27,72.41,72.23,72.3,195300.0,71.0246,71.1622,70.9853,71.0541,195300.0
2015-02-26 13:30:00,72.29,72.39,72.23,72.3,164100.0,71.0442,71.1425,70.9853,71.0541,164100.0
2015-02-26 14:00:00,72.31,72.41,72.23,72.3,215700.0,71.0639,71.1622,70.9853,71.0541,215700.0
2015-02-26 14:30:00,72.29,72.41,72.12,72.39,93600.0,71.0442,71.1622,70.8772,71.1425,93600.0
2015-02-26 15:00:00,72.36,72.44,72.24,72.41,160500.0,71.113,71.1917,70.9951,71.1622,160500.0
2015-02-26 15:30:00,72.41,72.68,72.27,72.63,288900.0,71.1622,71.4275,71.0246,71.3784,288900.0
2015-02-27 09:30:00,72.3,72.54,71.96,71.97,72600.0,71.0541,71.2899,70.7199,70.7298,72600.0
2015-02-27 10:00:00,72.04,72.1,71.74,71.8,207300.0,70.7985,70.8575,70.5037,70.5627,207300.0
2015-02-27 10:30:00,71.8,72.15,71.7,72.09,311700.0,70.5627,70.9067,70.4644,70.8477,311700.0
2015-02-27 11:00:00,72.13,72.16,71.53,71.53,66600.0,70.887,70.9165,70.2973,70.2973,66600.0
2015-02-27 11:30:00,71.52,71.53,71.33,71.45,166200.0,70.2875,70.2973,70.1008,70.2187,166200.0
2015-02-27 12:00:00,71.45,71.56,71.36,71.37,312900.0,70.2187,70.3268,70.1303,70.1401,312900.0
2015-02-27 12:30:00,71.37,71.49,71.12,71.12,197700.0,70.1401,70.258,69.8944,69.8944,197700.0
2015-02-27 13:00:00,71.13,71.23,71.09,71.14,62700.0,69.9042,70.0025,69.8649,69.9141,62700.0
2015-02-27 13:30:00,71.13,71.27,70.98,71.24,57300.0,69.9042,70.0418,69.7568,70.0123,57300.0
2015-02-27 14:00:00,71.25,71.26,70.97,71.17,59700.0,70.0222,70.032,69.747,69.9435,59700.0
2015-02-27 14:30:00,71.16,71.61,71.15,71.61,264300.0,69.9337,70.376,69.9239,70.376,264300.0
2015-02-27 15:00:00,71.62,71.78,71.52,71.63,234000.0,70.3858,70.543,70.2875,70.3956,234000.0
2015-02-27 15:30:00,71.64,71.71,71.49,71.51,231600.0,70.4054,70.4742,70.258,70.2777,231600.0
2015-03-02 09:30:00,71.61,72.09,71.36,71.95,81600.0,70.376,70.8477,70.1303,70.7101,81600.0
2015-03-02 10:00:00,71.96,72.28,71.95,72.15,108600.0,70.7199,71.0344,70.7101,70.9067,108600.0
2015-03-02 10:30:00,72.17,72.26,72.04,72.05,47400.0,70.9263,71.0148,70.7985,70.8084,47400.0
2015-03-02 11:00:00,72.07,72.24,72.07,72.16,40500.0,70.828,70.9951,70.828,70.9165,40500.0
2015-03-02 11:30:00,72.17,72.26,72.01,72.01,32400.0,70.9263,71.0148,70.7691,70.7691,32400.0
2015-03-02 12:00:00,72.02,72.07,71.67,71.9,51000.0,70.7789,70.828,70.4349,70.661,51000.0
2015-03-02 12:30:00,71.98,72.17,71.91,72.14,25200.0,70.7396,70.9263,70.6708,70.8968,25200.0
2015-03-02 13:00:00,72.15,72.2,71.9,71.91,17400.0,70.9067,70.9558,70.661,70.6708,17400.0
2015-03-02 13:30:00,71.99,72.19,71.99,72.07,20400.0,70.7494,70.946,70.7494,70.828,20400.0
2015-03-02 14:00:00,72.11,72.17,72.05,72.1,12300.0,70.8673,70.9263,70.8084,70.8575,12300.0
2015-03-02 14:30:00,72.09,72.27,72.02,72.27,29700.0,70.8477,71.0246,70.7789,71.0246,29700.0
2015-03-02 15:00:00,72.29,72.53,72.28,72.48,43200.0,71.0442,71.2801,71.0344,71.231,43200.0
2015-03-02 15:30:00,72.52,72.66,72.44,72.48,234900.0,71.2703,71.4079,71.1917,71.231,234900.0
2015-03-03 09:30:00,72.67,72.83,71.3,71.34,224400.0,71.4177,71.5749,70.0713,70.1106,224400.0
2015-03-03 10:00:00,71.35,71.95,71.32,71.63,165600.0,70.1204,70.7101,70.091,70.3956,165600.0
2015-03-03 10:30:00,71.64,72.03,71.57,72.02,88500.0,70.4054,70.7887,70.3366,70.7789,88500.0
2015-03-03 11:00:00,71.97,72.15,71.86,71.86,63000.0,70.7298,70.9067,70.6216,70.6216,63000.0
2015-03-03 11:30:00,71.85,72.17,71.52,72.03,148500.0,70.6118,70.9263,70.2875,70.7887,148500.0
2015-03-03 12:00:00,71.94,72.11,71.89,72.1,67500.0,70.7003,70.8673,70.6511,70.8575,67500.0
2015-03-03 12:30:00,72.12,72.12,71.99,72.09,22800.0,70.8772,70.8772,70.7494,70.8477,22800.0
2015-03-03 13:00:00,72.13,72.33,71.8,71.94,104400.0,70.887,71.0835,70.5627,70.7003,104400.0
2015-03-03 13:30:00,71.98,72.21,71.98,72.17,133500.0,70.7396,70.9656,70.7396,70.9263,133500.0
2015-03-03 14:00:00,72.11,72.47,72.11,72.44,171900.0,70.8673,71.2211,70.8673,71.1917,171900.0
2015-03-03 14:30:00,72.47,72.5,72.22,72.38,117000.0,71.2211,71.2506,70.9754,71.1327,117000.0
2015-03-03 15:00:00,72.4,72.64,72.37,72.62,101700.0,71.1523,71.3882,71.1229,71.3686,101700.0
2015-03-03 15:30:00,72.63,72.7,72.45,72.59,373800.0,71.3784,71.4472,71.2015,71.3391,373800.0
2015-03-04 09:30:00,72.49,72.57,71.71,72.53,230700.0,71.2408,71.3194,70.4742,71.2801,230700.0
2015-03-04 10:00:00,72.52,72.72,72.15,72.37,71400.0,71.2703,71.4668,70.9067,71.1229,71400.0
2015-03-04 10:30:00,72.36,73.26,72.34,73.22,71100.0,71.113,71.9975,71.0934,71.9582,71100.0
2015-03-04 11:00:00,73.26,73.68,73.26,73.64,128100.0,71.9975,72.4103,71.9975,72.371,128100.0
2015-03-04 11:30:00,73.63,73.7,73.29,73.39,86400.0,72.3611,72.4299,72.027,72.1253,86400.0
2015-03-04 12:00:00,73.37,73.97,73.32,73.95,152100.0,72.1056,72.6953,72.0565,72.6756,152100.0
2015-03-04 12:30:00,73.92,74.16,73.88,74.15,230400.0,72.6461,72.882,72.6068,72.8722,230400.0
2015-03-04 13:00:00,74.15,74.52,74.07,74.47,198000.0,72.8722,73.2358,72.7936,73.1867,198000.0
2015-03-04 13:30:00,74.5,74.5,74.06,74.13,257100.0,73.2162,73.2162,72.7837,72.8525,257100.0
2015-03-04 14:00:00,74.09,74.28,74.02,74.17,117600.0,72.8132,72.9999,72.7444,72.8918,117600.0
2015-03-04 14:30:00,74.17,74.27,74.13,74.17,54900.0,72.8918,72.9901,72.8525,72.8918,54900.0
2015-03-04 15:00:00,74.13,74.15,73.82,74.0,290400.0,72.8525,72.8722,72.5479,72.7248,290400.0
2015-03-04 15:30:00,74.0,74.21,74.0,74.01,493500.0,72.7248,72.9312,72.7248,72.7346,493500.0
2015-03-05 09:30:00,75.26,76.39,75.12,75.97,874500.0,73.9631,75.0736,73.8255,74.6608,874500.0
2015-03-05 10:00:00,75.97,76.24,75.83,76.09,302400.0,74.6608,74.9262,74.5232,74.7788,302400.0
2015-03-05 10:30:00,76.07,76.07,75.67,75.73,168000.0,74.7591,74.7591,74.366,74.425,168000.0
2015-03-05 11:00:00,75.68,75.75,75.51,75.62,177900.0,74.3758,74.4446,74.2087,74.3169,177900.0
2015-03-05 11:30:00,75.68,75.85,75.63,75.72,69900.0,74.3758,74.5429,74.3267,74.4151,69900.0
2015-03-05 12:00:00,75.74,75.78,75.5,75.65,59700.0,74.4348,74.4741,74.1989,74.3463,59700.0
2015-03-05 12:30:00,75.63,75.63,75.01,75.01,72300.0,74.3267,74.3267,73.7174,73.7174,72300.0
2015-03-05 13:00:00,75.01,75.3,75.0,75.26,47700.0,73.7174,74.0024,73.7075,73.9631,47700.0
2015-03-05 13:30:00,75.26,75.75,75.24,75.72,164400.0,73.9631,74.4446,73.9434,74.4151,164400.0
2015-03-05 14:00:00,75.69,75.91,75.68,75.73,89100.0,74.3856,74.6019,74.3758,74.425,89100.0
2015-03-05 14:30:00,75.75,75.88,75.55,75.81,60900.0,74.4446,74.5724,74.2481,74.5036,60900.0
2015-03-05 15:00:00,75.81,75.84,75.56,75.7,90600.0,74.5036,74.5331,74.2579,74.3955,90600.0
2015-03-05 15:30:00,75.68,75.88,75.56,75.85,155700.0,74.3758,74.5724,74.2579,74.5429,155700.0
2015-03-06 09:30:00,75.83,75.83,74.59,74.84,349800.0,74.5232,74.5232,73.3046,73.5503,349800.0
2015-03-06 10:00:00,74.83,75.37,74.71,75.36,135300.0,73.5405,74.0712,73.4225,74.0613,135300.0
2015-03-06 10:30:00,75.29,75.5,75.15,75.19,111600.0,73.9925,74.1989,73.855,73.8943,111600.0
2015-03-06 11:00:00,75.19,75.19,74.58,74.62,263700.0,73.8943,73.8943,73.2948,73.3341,263700.0
2015-03-06 11:30:00,74.52,74.53,74.13,74.49,275700.0,73.2358,73.2456,72.8525,73.2063,275700.0
2015-03-06 12:00:00,74.53,74.8,74.47,74.56,196500.0,73.2456,73.511,73.1867,73.2751,196500.0
2015-03-06 12:30:00,74.55,74.91,74.55,74.78,85200.0,73.2653,73.6191,73.2653,73.4913,85200.0
2015-03-06 13:00:00,74.83,75.05,74.8,74.93,66600.0,73.5405,73.7567,73.511,73.6387,66600.0
2015-03-06 13:30:00,74.94,74.94,74.78,74.91,68700.0,73.6486,73.6486,73.4913,73.6191,68700.0
2015-03-06 14:00:00,74.89,74.97,74.8,74.93,105600.0,73.5994,73.6781,73.511,73.6387,105600.0
2015-03-06 14:30:00,74.91,74.97,74.85,74.88,95700.0,73.6191,73.6781,73.5601,73.5896,95700.0
2015-03-06 15:00:00,74.88,74.96,74.78,74.88,151200.0,73.5896,73.6682,73.4913,73.5896,151200.0
2015-03-06 15:30:00,74.89,74.99,74.67,74.92,530700.0,73.5994,73.6977,73.3832,73.6289,530700.0
2015-03-09 09:30:00,75.3,75.32,73.71,74.71,213600.0,74.0024,74.022,72.4398,73.4225,213600.0
2015-03-09 10:00:00,74.81,74.83,73.72,73.79,187200.0,73.5208,73.5405,72.4496,72.5184,187200.0
2015-03-09 10:30:00,73.77,73.97,73.62,73.77,189600.0,72.4987,72.6953,72.3513,72.4987,189600.0
2015-03-09 11:00:00,73.84,74.31,73.67,74.24,58800.0,72.5675,73.0294,72.4005,72.9606,58800.0
2015-03-09 11:30:00,74.14,74.22,73.54,73.75,62700.0,72.8624,72.941,72.2727,72.4791,62700.0
2015-03-09 12:00:00,73.76,74.06,73.63,73.99,93300.0,72.4889,72.7837,72.3611,72.7149,93300.0
2015-03-09 12:30:00,74.0,74.15,73.96,74.06,36600.0,72.7248,72.8722,72.6855,72.7837,36600.0
2015-03-09 13:00:00,74.07,74.17,73.94,74.12,101100.0,72.7936,72.8918,72.6658,72.8427,101100.0
2015-03-09 13:30:00,74.21,74.6,74.18,74.37,33900.0,72.9312,73.3144,72.9017,73.0884,33900.0
2015-03-09 14:00:00,74.39,74.52,74.21,74.31,48900.0,73.108,73.2358,72.9312,73.0294,48900.0
2015-03-09 14:30:00,74.22,74.29,74.03,74.18,30000.0,72.941,73.0098,72.7543,72.9017,30000.0
2015-03-09 15:00:00,74.25,74.58,74.25,74.54,31800.0,72.9705,73.2948,72.9705,73.2555,31800.0
2015-03-09 15:30:00,74.57,74.96,74.57,74.86,120000.0,73.2849,73.6682,73.2849,73.57,120000.0
2015-03-10 09:30:00,73.93,74.08,73.27,74.06,409200.0,72.656,72.8034,72.0074,72.7837,409200.0
2015-03-10 10:00:00,73.98,74.51,73.94,74.23,225900.0,72.7051,73.226,72.6658,72.9508,225900.0
2015-03-10 10:30:00,74.19,74.56,73.97,74.49,117600.0,72.9115,73.2751,72.6953,73.2063,117600.0
2015-03-10 11:00:00,74.43,74.72,74.43,74.68,73800.0,73.1474,73.4324,73.1474,73.3931,73800.0
2015-03-10 11:30:00,74.67,74.86,74.54,74.75,60900.0,73.3832,73.57,73.2555,73.4618,60900.0
2015-03-10 12:00:00,74.62,74.65,74.39,74.6,96900.0,73.3341,73.3636,73.108,73.3144,96900.0
2015-03-10 12:30:00,74.57,75.29,74.55,75.26,84300.0,73.2849,73.9925,73.2653,73.9631,84300.0
2015-03-10 13:00:00,75.26,75.69,75.26,75.67,79800.0,73.9631,74.3856,73.9631,74.366,79800.0
2015-03-10 13:30:00,75.62,75.95,75.34,75.95,124200.0,74.3169,74.6412,74.0417,74.6412,124200.0
2015-03-10 14:00:00,75.94,76.23,75.42,75.54,132900.0,74.6313,74.9163,74.1203,74.2382,132900.0
2015-03-10 14:30:00,75.48,75.68,75.46,75.47,62100.0,74.1793,74.3758,74.1596,74.1694,62100.0
2015-03-10 15:00:00,75.47,75.63,75.35,75.37,104100.0,74.1694,74.3267,74.0515,74.0712,104100.0
2015-03-10 15:30:00,75.33,75.37,75.0,75.14,172800.0,74.0319,74.0712,73.7075,73.8451,172800.0
2015-03-11 09:30:00,75.38,75.71,74.26,75.61,245400.0,74.081,74.4053,72.9803,74.307,245400.0
2015-03-11 10:00:00,75.58,75.78,75.1,75.15,72600.0,74.2775,74.4741,73.8058,73.855,72600.0
2015-03-11 10:30:00,75.16,75.31,74.43,74.87,55800.0,73.8648,74.0122,73.1474,73.5798,55800.0
2015-03-11 11:00:00,74.77,75.53,74.77,75.53,47400.0,73.4815,74.2284,73.4815,74.2284,47400.0
2015-03-11 11:30:00,75.52,75.53,75.21,75.47,42300.0,74.2186,74.2284,73.9139,74.1694,42300.0
2015-03-11 12:00:00,75.51,75.53,75.21,75.27,26400.0,74.2087,74.2284,73.9139,73.9729,26400.0
2015-03-11 12:30:00,75.3,75.45,75.22,75.3,39900.0,74.0024,74.1498,73.9237,74.0024,39900.0
2015-03-11 13:00:00,75.31,75.33,75.0,75.33,15900.0,74.0122,74.0319,73.7075,74.0319,15900.0
2015-03-11 13:30:00,75.34,75.42,75.13,75.38,35700.0,74.0417,74.1203,73.8353,74.081,35700.0
2015-03-11 14:00:00,75.26,75.59,75.26,75.53,26100.0,73.9631,74.2874,73.9631,74.2284,26100.0
2015-03-11 14:30:00,75.6,75.87,75.57,75.84,24900.0,74.2972,74.5625,74.2677,74.5331,24900.0
2015-03-11 15:00:00,75.84,75.84,75.41,75.41,68100.0,74.5331,74.5331,74.1105,74.1105,68100.0
2015-03-11 15:30:00,75.4,75.5,75.25,75.5,131400.0,74.1006,74.1989,73.9532,74.1989,131400.0
2015-03-12 09:30:00,75.8,76.0,74.62,75.15,175500.0,74.4938,74.6903,73.3341,73.855,175500.0
2015-03-12 10:00:00,75.19,75.34,74.88,75.24,54600.0,73.8943,74.0417,73.5896,73.9434,54600.0
2015-03-12 10:30:00,75.24,75.41,74.91,75.12,34500.0,73.9434,74.1105,73.6191,73.8255,34500.0
2015-03-12 11:00:00,75.08,75.27,74.96,75.12,39000.0,73.7862,73.9729,73.6682,73.8255,39000.0
2015-03-12 11:30:00,75.12,75.3,74.99,75.04,31500.0,73.8255,74.0024,73.6977,73.7468,31500.0
2015-03-12 12:00:00,74.98,75.17,74.95,75.01,35100.0,73.6879,73.8746,73.6584,73.7174,35100.0
2015-03-12 12:30:00,74.99,75.1,74.94,75.07,61200.0,73.6977,73.8058,73.6486,73.7763,61200.0
2015-03-12 13:00:00,75.02,75.3,74.96,75.26,27600.0,73.7272,74.0024,73.6682,73.9631,27600.0
2015-03-12 13:30:00,75.25,75.43,75.14,75.37,42300.0,73.9532,74.1301,73.8451,74.0712,42300.0
2015-03-12 14:00:00,75.37,75.52,75.3,75.43,69000.0,74.0712,74.2186,74.0024,74.1301,69000.0
2015-03-12 14:30:00,75.44,75.46,75.28,75.43,66600.0,74.14,74.1596,73.9827,74.1301,66600.0
2015-03-12 15:00:00,75.45,75.61,75.4,75.56,63000.0,74.1498,74.307,74.1006,74.2579,63000.0
2015-03-12 15:30:00,75.6,75.69,75.48,75.61,132000.0,74.2972,74.3856,74.1793,74.307,132000.0
2015-03-13 09:30:00,75.66,76.85,75.55,76.52,239100.0,74.3562,75.5257,74.2481,75.2013,239100.0
2015-03-13 10:00:00,76.54,76.71,76.33,76.33,80400.0,75.221,75.3881,75.0146,75.0146,80400.0
2015-03-13 10:30:00,76.37,76.52,75.93,75.93,69900.0,75.0539,75.2013,74.6215,74.6215,69900.0
2015-03-13 11:00:00,75.77,76.0,75.64,75.64,157200.0,74.4643,74.6903,74.3365,74.3365,157200.0
2015-03-13 11:30:00,75.67,75.82,75.18,75.6,172800.0,74.366,74.5134,73.8844,74.2972,172800.0
2015-03-13 12:00:00,75.55,75.6,75.17,75.6,90600.0,74.2481,74.2972,73.8746,74.2972,90600.0
2015-03-13 12:30:00,75.71,76.04,75.71,75.87,69600.0,74.4053,74.7296,74.4053,74.5625,69600.0
2015-03-13 13:00:00,75.84,75.93,75.65,75.65,76200.0,74.5331,74.6215,74.3463,74.3463,76200.0
2015-03-13 13:30:00,75.61,76.16,75.57,75.98,78600.0,74.307,74.8475,74.2677,74.6706,78600.0
2015-03-13 14:00:00,76.04,76.15,75.89,76.05,85800.0,74.7296,74.8377,74.5822,74.7394,85800.0
2015-03-13 14:30:00,76.02,76.17,75.79,75.91,41700.0,74.71,74.8574,74.4839,74.6019,41700.0
2015-03-13 15:00:00,75.94,76.15,75.81,76.15,60900.0,74.6313,74.8377,74.5036,74.8377,60900.0
2015-03-13 15:30:00,76.17,76.36,76.09,76.13,173400.0,74.8574,75.0441,74.7788,74.8181,173400.0
2015-03-16 09:30:00,76.62,76.81,76.33,76.57,169200.0,75.2996,75.4863,75.0146,75.2505,169200.0
2015-03-16 10:00:00,76.59,77.15,76.46,76.64,88800.0,75.2701,75.8205,75.1424,75.3193,88800.0
2015-03-16 10:30:00,76.58,76.81,76.47,76.81,41700.0,75.2603,75.4863,75.1522,75.4863,41700.0
2015-03-16 11:00:00,76.84,77.12,76.84,77.05,42000.0,75.5158,75.791,75.5158,75.7222,42000.0
2015-03-16 11:30:00,77.05,77.13,76.93,76.98,58200.0,75.7222,75.8008,75.6043,75.6534,58200.0
2015-03-16 12:00:00,76.98,77.04,76.74,76.97,46200.0,75.6534,75.7124,75.4176,75.6436,46200.0
2015-03-16 12:30:00,77.05,77.05,76.84,76.89,41700.0,75.7222,75.7222,75.5158,75.565,41700.0
2015-03-16 13:00:00,76.8,76.92,76.75,76.82,42300.0,75.4765,75.5945,75.4274,75.4962,42300.0
2015-03-16 13:30:00,76.9,77.07,76.88,77.07,24900.0,75.5748,75.7419,75.5551,75.7419,24900.0
2015-03-16 14:00:00,77.07,77.34,77.03,77.24,107700.0,75.7419,76.0072,75.7026,75.9089,107700.0
2015-03-16 14:30:00,77.29,77.33,76.93,77.27,249600.0,75.9581,75.9974,75.6043,75.9384,249600.0
2015-03-16 15:00:00,77.3,77.5,77.08,77.1,114900.0,75.9679,76.1645,75.7517,75.7713,114900.0
2015-03-16 15:30:00,77.1,77.28,76.96,77.28,157500.0,75.7713,75.9482,75.6338,75.9482,157500.0
2015-03-17 09:30:00,77.47,77.67,77.03,77.67,201000.0,76.135,76.3315,75.7026,76.3315,201000.0
2015-03-17 10:00:00,77.76,77.82,77.05,77.15,130500.0,76.42,76.4789,75.7222,75.8205,130500.0
2015-03-17 10:30:00,77.17,77.26,77.02,77.1,85500.0,75.8401,75.9286,75.6927,75.7713,85500.0
2015-03-17 11:00:00,77.11,77.12,76.65,77.02,175500.0,75.7812,75.791,75.3291,75.6927,175500.0
2015-03-17 11:30:00,76.97,77.0,76.64,76.84,64500.0,75.6436,75.6731,75.3193,75.5158,64500.0
2015-03-17 12:00:00,76.84,76.93,76.73,76.93,48300.0,75.5158,75.6043,75.4077,75.6043,48300.0
2015-03-17 12:30:00,76.9,77.09,76.88,76.95,35700.0,75.5748,75.7615,75.5551,75.6239,35700.0
2015-03-17 13:00:00,76.92,76.97,76.72,76.8,29400.0,75.5945,75.6436,75.3979,75.4765,29400.0
2015-03-17 13:30:00,76.8,77.14,76.77,77.12,125100.0,75.4765,75.8107,75.447,75.791,125100.0
2015-03-17 14:00:00,77.07,77.28,76.94,77.23,53100.0,75.7419,75.9482,75.6141,75.8991,53100.0
2015-03-17 14:30:00,77.28,77.51,77.19,77.49,119700.0,75.9482,76.1743,75.8598,76.1546,119700.0
2015-03-17 15:00:00,77.49,77.67,77.47,77.65,55200.0,76.1546,76.3315,76.135,76.3119,55200.0
2015-03-17 15:30:00,77.64,77.83,77.59,77.69,174900.0,76.302,76.4888,76.2529,76.3512,174900.0
2015-03-18 09:30:00,77.65,77.81,76.98,77.52,103800.0,76.3119,76.4691,75.6534,76.1841,103800.0
2015-03-18 10:00:00,77.46,77.59,77.15,77.15,51900.0,76.1251,76.2529,75.8205,75.8205,51900.0
2015-03-18 10:30:00,77.17,77.58,77.17,77.52,37200.0,75.8401,76.2431,75.8401,76.1841,37200.0
2015-03-18 11:00:00,77.48,77.65,77.46,77.59,44700.0,76.1448,76.3119,76.1251,76.2529,44700.0
2015-03-18 11:30:00,77.6,77.61,77.34,77.47,53100.0,76.2627,76.2726,76.0072,76.135,53100.0
2015-03-18 12:00:00,77.45,77.51,77.33,77.42,19800.0,76.1153,76.1743,75.9974,76.0858,19800.0
2015-03-18 12:30:00,77.34,77.4,77.23,77.29,61800.0,76.0072,76.0662,75.8991,75.9581,61800.0
2015-03-18 13:00:00,77.27,77.3,76.57,76.57,163200.0,75.9384,75.9679,75.2505,75.2505,163200.0
2015-03-18 13:30:00,76.59,76.62,76.26,76.62,153300.0,75.2701,75.2996,74.9458,75.2996,153300.0
2015-03-18 14:00:00,76.7,77.71,76.68,76.96,335100.0,75.3782,76.3708,75.3586,75.6338,335100.0
2015-03-18 14:30:00,76.98,77.54,76.94,77.49,187200.0,75.6534,76.2038,75.6141,76.1546,187200.0
2015-03-18 15:00:00,77.46,77.9,77.42,77.65,215100.0,76.1251,76.5576,76.0858,76.3119,215100.0
2015-03-18 15:30:00,77.66,77.71,76.97,77.2,671400.0,76.3217,76.3708,75.6436,75.8696,671400.0
2015-03-19 09:30:00,77.8,78.5,77.48,78.29,286800.0,76.4593,77.1472,76.1448,76.9408,286800.0
2015-03-19 10:00:00,78.37,78.37,78.19,78.32,86700.0,77.0195,77.0195,76.8426,76.9703,86700.0
2015-03-19 10:30:00,78.32,78.45,78.21,78.43,91800.0,76.9703,77.0981,76.8622,77.0784,91800.0
2015-03-19 11:00:00,78.41,78.66,78.36,78.52,67800.0,77.0588,77.3045,77.0096,77.1669,67800.0
2015-03-19 11:30:00,78.52,78.85,78.37,78.81,75600.0,77.1669,77.4912,77.0195,77.4519,75600.0
2015-03-19 12:00:00,78.84,78.96,78.78,78.94,44700.0,77.4814,77.5993,77.4224,77.5796,44700.0
2015-03-19 12:30:00,78.94,79.0,78.82,78.91,102900.0,77.5796,77.6386,77.4617,77.5502,102900.0
2015-03-19 13:00:00,78.93,79.29,78.91,79.22,162900.0,77.5698,77.9236,77.5502,77.8548,162900.0
2015-03-19 13:30:00,79.19,79.4,79.15,79.34,138300.0,77.8253,78.0317,77.786,77.9727,138300.0
2015-03-19 14:00:00,79.36,79.57,79.33,79.57,117300.0,77.9924,78.1988,77.9629,78.1988,117300.0
2015-03-19 14:30:00,79.57,79.75,79.47,79.58,124200.0,78.1988,78.3757,78.1005,78.2086,124200.0
2015-03-19 15:00:00,79.59,79.59,79.25,79.4,256200.0,78.2184,78.2184,77.8843,78.0317,256200.0
2015-03-19 15:30:00,79.39,79.42,79.2,79.33,596700.0,78.0219,78.0514,77.8352,77.9629,596700.0
2015-03-20 09:30:00,81.0,81.66,79.84,79.88,878400.0,79.6877,80.337,78.5465,78.5858,878400.0
2015-03-20 10:00:00,79.97,80.29,78.31,78.51,644400.0,78.6744,78.9892,77.0412,77.238,644400.0
2015-03-20 10:30:00,78.51,79.39,78.5,79.01,345900.0,77.238,78.1038,77.2282,77.7299,345900.0
2015-03-20 11:00:00,79.02,79.24,78.75,79.14,273600.0,77.7397,77.9562,77.4741,77.8578,273600.0
2015-03-20 11:30:00,79.15,79.39,78.8,78.93,227700.0,77.8676,78.1038,77.5233,77.6512,227700.0
2015-03-20 12:00:00,78.91,79.01,78.6,78.62,197400.0,77.6315,77.7299,77.3266,77.3462,197400.0
2015-03-20 12:30:00,78.62,79.0,78.49,78.8,191100.0,77.3462,77.7201,77.2183,77.5233,191100.0
2015-03-20 13:00:00,78.85,78.85,78.39,78.53,238800.0,77.5725,77.5725,77.12,77.2577,238800.0
2015-03-20 13:30:00,78.56,78.61,78.35,78.5,144900.0,77.2872,77.3364,77.0806,77.2282,144900.0
2015-03-20 14:00:00,78.51,78.51,77.94,78.11,260700.0,77.238,77.238,76.6772,76.8445,260700.0
2015-03-20 14:30:00,78.1,78.14,77.86,78.08,333000.0,76.8347,76.874,76.5985,76.815,333000.0
2015-03-20 15:00:00,78.1,78.15,77.57,77.74,472500.0,76.8347,76.8838,76.3132,76.4805,472500.0
2015-03-20 15:30:00,77.75,78.04,77.72,77.97,632700.0,76.4903,76.7756,76.4608,76.7068,632700.0
2015-03-23 09:30:00,76.78,77.66,75.57,75.57,708900.0,75.536,76.4018,74.3456,74.3456,708900.0
2015-03-23 10:00:00,75.57,76.94,75.57,76.88,326100.0,74.3456,75.6934,74.3456,75.6344,326100.0
2015-03-23 10:30:00,76.87,77.33,76.48,76.54,177300.0,75.6246,76.0771,75.2409,75.2999,177300.0
2015-03-23 11:00:00,76.53,77.05,76.53,76.87,64500.0,75.2901,75.8017,75.2901,75.6246,64500.0
2015-03-23 11:30:00,76.9,77.03,76.77,76.9,59100.0,75.6541,75.782,75.5262,75.6541,59100.0
2015-03-23 12:00:00,76.89,76.95,76.63,76.76,46500.0,75.6443,75.7033,75.3885,75.5164,46500.0
2015-03-23 12:30:00,76.79,76.8,76.36,76.48,72300.0,75.5459,75.5557,75.1228,75.2409,72300.0
2015-03-23 13:00:00,76.47,76.7,76.43,76.49,138300.0,75.2311,75.4573,75.1917,75.2507,138300.0
2015-03-23 13:30:00,76.49,76.65,76.37,76.52,114000.0,75.2507,75.4081,75.1327,75.2802,114000.0
2015-03-23 14:00:00,76.52,76.66,76.46,76.55,53100.0,75.2802,75.418,75.2212,75.3098,53100.0
2015-03-23 14:30:00,76.56,76.66,76.36,76.54,45600.0,75.3196,75.418,75.1228,75.2999,45600.0
2015-03-23 15:00:00,76.53,76.59,76.43,76.46,115500.0,75.2901,75.3491,75.1917,75.2212,115500.0
2015-03-23 15:30:00,76.46,76.64,76.4,76.41,249600.0,75.2212,75.3983,75.1622,75.172,249600.0
2015-03-24 09:30:00,76.77,77.42,76.15,77.19,253200.0,75.5262,76.1657,74.9162,75.9394,253200.0
2015-03-24 10:00:00,77.13,77.52,77.07,77.41,140100.0,75.8804,76.264,75.8213,76.1558,140100.0
2015-03-24 10:30:00,77.43,77.86,77.4,77.76,173400.0,76.1755,76.5985,76.146,76.5002,173400.0
2015-03-24 11:00:00,77.79,78.0,77.54,77.54,102600.0,76.5297,76.7363,76.2837,76.2837,102600.0
2015-03-24 11:30:00,77.58,77.69,77.48,77.64,47100.0,76.3231,76.4313,76.2247,76.3821,47100.0
2015-03-24 12:00:00,77.64,77.71,77.12,77.16,74100.0,76.3821,76.451,75.8705,75.9099,74100.0
2015-03-24 12:30:00,77.14,77.25,76.81,76.81,142500.0,75.8902,75.9984,75.5656,75.5656,142500.0
2015-03-24 13:00:00,76.74,76.77,75.89,75.92,147600.0,75.4967,75.5262,74.6605,74.69,147600.0
2015-03-24 13:30:00,75.91,76.3,75.79,76.24,454500.0,74.6801,75.0638,74.5621,75.0048,454500.0
2015-03-24 14:00:00,76.24,76.24,75.73,75.9,128400.0,75.0048,75.0048,74.503,74.6703,128400.0
2015-03-24 14:30:00,75.85,76.17,75.77,75.83,235800.0,74.6211,74.9359,74.5424,74.6014,235800.0
2015-03-24 15:00:00,75.84,76.22,75.84,75.84,204600.0,74.6113,74.9851,74.6113,74.6113,204600.0
2015-03-24 15:30:00,75.83,76.03,75.77,75.83,438000.0,74.6014,74.7982,74.5424,74.6014,438000.0
2015-03-25 09:30:00,76.03,76.67,73.86,73.9,545100.0,74.7982,75.4278,72.6633,72.7027,545100.0
2015-03-25 10:00:00,73.95,74.64,73.72,74.13,645300.0,72.7519,73.4307,72.5256,72.929,645300.0
2015-03-25 10:30:00,74.2,74.35,73.57,73.66,263100.0,72.9978,73.1454,72.378,72.4666,263100.0
2015-03-25 11:00:00,73.59,73.67,72.72,72.91,451800.0,72.3977,72.4764,71.5418,71.7287,451800.0
2015-03-25 11:30:00,72.9,73.17,72.26,73.17,524700.0,71.7189,71.9845,71.0893,71.9845,524700.0
2015-03-25 12:00:00,73.09,73.18,72.3,72.39,393300.0,71.9058,71.9944,71.1286,71.2172,393300.0
2015-03-25 12:30:00,72.32,72.32,71.74,72.03,303000.0,71.1483,71.1483,70.5777,70.863,303000.0
2015-03-25 13:00:00,72.01,72.16,71.85,72.13,181500.0,70.8433,70.9909,70.6859,70.9614,181500.0
2015-03-25 13:30:00,72.13,72.28,71.7,72.06,273900.0,70.9614,71.1089,70.5383,70.8925,273900.0
2015-03-25 14:00:00,72.0,72.95,71.96,72.95,340800.0,70.8335,71.7681,70.7941,71.7681,340800.0
2015-03-25 14:30:00,72.93,72.94,72.26,72.36,260100.0,71.7484,71.7583,71.0893,71.1876,260100.0
2015-03-25 15:00:00,72.34,72.37,72.0,72.02,219300.0,71.168,71.1975,70.8335,70.8532,219300.0
2015-03-25 15:30:00,72.02,72.07,71.46,71.71,504300.0,70.8532,70.9023,70.3022,70.5482,504300.0
2015-03-26 09:30:00,70.67,71.79,69.25,70.44,1787400.0,69.525,70.6269,68.128,69.2988,1787400.0
2015-03-26 10:00:00,70.52,71.05,70.0,70.98,702300.0,69.3775,69.8989,68.8659,69.83,702300.0
2015-03-26 10:30:00,70.94,71.84,70.65,70.82,562200.0,69.7907,70.6761,69.5054,69.6726,562200.0
2015-03-26 11:00:00,70.86,70.98,70.01,70.05,247800.0,69.712,69.83,68.8757,68.9151,247800.0
2015-03-26 11:30:00,70.05,70.88,70.0,70.62,274200.0,68.9151,69.7316,68.8659,69.4758,274200.0
2015-03-26 12:00:00,70.67,71.14,70.67,70.85,222600.0,69.525,69.9874,69.525,69.7021,222600.0
2015-03-26 12:30:00,70.85,71.6,70.78,71.43,256500.0,69.7021,70.44,69.6332,70.2727,256500.0
2015-03-26 13:00:00,71.46,71.86,71.35,71.86,216900.0,70.3022,70.6957,70.194,70.6957,216900.0
2015-03-26 13:30:00,71.88,72.83,71.79,72.56,341100.0,70.7154,71.65,70.6269,71.3844,341100.0
2015-03-26 14:00:00,72.54,72.56,71.36,71.36,287400.0,71.3647,71.3844,70.2039,70.2039,287400.0
2015-03-26 14:30:00,71.34,71.83,71.14,71.14,296100.0,70.1842,70.6662,69.9874,69.9874,296100.0
2015-03-26 15:00:00,71.18,71.5,71.02,71.48,258000.0,70.0268,70.3416,69.8694,70.3219,258000.0
2015-03-26 15:30:00,71.46,71.61,71.36,71.45,440100.0,70.3022,70.4498,70.2039,70.2924,440100.0
2015-03-27 09:30:00,71.89,73.45,71.84,72.67,429900.0,70.7253,72.26,70.6761,71.4926,429900.0
2015-03-27 10:00:00,72.67,73.16,71.91,72.38,263700.0,71.4926,71.9747,70.7449,71.2073,263700.0
2015-03-27 10:30:00,72.32,73.06,72.16,73.06,79800.0,71.1483,71.8763,70.9909,71.8763,79800.0
2015-03-27 11:00:00,73.13,73.41,72.83,72.84,151200.0,71.9452,72.2206,71.65,71.6599,151200.0
2015-03-27 11:30:00,72.89,73.39,72.86,73.09,189600.0,71.7091,72.201,71.6795,71.9058,189600.0
2015-03-27 12:00:00,73.08,73.38,73.08,73.25,61800.0,71.896,72.1911,71.896,72.0632,61800.0
2015-03-27 12:30:00,73.27,73.49,73.25,73.36,114900.0,72.0829,72.2993,72.0632,72.1714,114900.0
2015-03-27 13:00:00,73.44,73.45,73.19,73.29,41100.0,72.2502,72.26,72.0042,72.1026,41100.0
2015-03-27 13:30:00,73.24,73.35,72.77,73.02,76800.0,72.0534,72.1616,71.591,71.837,76800.0
2015-03-27 14:00:00,73.02,73.09,72.85,72.91,99300.0,71.837,71.9058,71.6697,71.7287,99300.0
2015-03-27 14:30:00,72.94,73.17,72.92,73.06,34800.0,71.7583,71.9845,71.7386,71.8763,34800.0
2015-03-27 15:00:00,73.05,73.23,73.02,73.19,85500.0,71.8665,72.0436,71.837,72.0042,85500.0
2015-03-27 15:30:00,73.17,73.33,73.02,73.15,283200.0,71.9845,72.1419,71.837,71.9648,283200.0
2015-03-30 09:30:00,74.67,75.17,74.12,74.23,585300.0,73.4602,73.9521,72.9191,73.0274,585300.0
2015-03-30 10:00:00,74.3,74.46,73.5,73.86,480900.0,73.0962,73.2536,72.3092,72.6633,480900.0
2015-03-30 10:30:00,73.92,74.41,73.8,74.36,192900.0,72.7224,73.2044,72.6043,73.1552,192900.0
2015-03-30 11:00:00,74.36,74.83,74.25,74.78,97500.0,73.1552,73.6176,73.047,73.5684,97500.0
2015-03-30 11:30:00,74.77,74.81,74.27,74.54,43200.0,73.5586,73.598,73.0667,73.3323,43200.0
2015-03-30 12:00:00,74.58,74.7,74.33,74.59,42900.0,73.3717,73.4897,73.1257,73.3815,42900.0
2015-03-30 12:30:00,74.66,74.68,74.45,74.63,54900.0,73.4504,73.4701,73.2438,73.4209,54900.0
2015-03-30 13:00:00,74.68,74.77,74.53,74.77,48300.0,73.4701,73.5586,73.3225,73.5586,48300.0
2015-03-30 13:30:00,74.83,74.87,74.53,74.66,40200.0,73.6176,73.657,73.3225,73.4504,40200.0
2015-03-30 14:00:00,74.67,74.88,74.59,74.61,39000.0,73.4602,73.6668,73.3815,73.4012,39000.0
2015-03-30 14:30:00,74.57,74.74,74.51,74.74,65400.0,73.3618,73.5291,73.3028,73.5291,65400.0
2015-03-30 15:00:00,74.67,74.81,74.52,74.63,115800.0,73.4602,73.598,73.3127,73.4209,115800.0
2015-03-30 15:30:00,74.6,74.91,74.55,74.79,288600.0,73.3914,73.6963,73.3422,73.5783,288600.0
2015-03-31 09:30:00,74.55,74.6,74.0,74.53,463800.0,73.3422,73.3914,72.8011,73.3225,463800.0
2015-03-31 10:00:00,74.65,74.77,74.53,74.69,136200.0,73.4405,73.5586,73.3225,73.4799,136200.0
2015-03-31 10:30:00,74.72,78.0,74.34,74.8,90900.0,73.5094,76.7363,73.1356,73.5881,90900.0
2015-03-31 11:00:00,74.77,74.86,74.47,74.47,151200.0,73.5586,73.6471,73.2635,73.2635,151200.0
2015-03-31 11:30:00,74.52,74.55,73.72,73.89,341100.0,73.3127,73.3422,72.5256,72.6929,341100.0
2015-03-31 12:00:00,73.87,74.1,73.57,74.0,87300.0,72.6732,72.8995,72.378,72.8011,87300.0
2015-03-31 12:30:00,74.03,74.17,73.9,73.9,104100.0,72.8306,72.9683,72.7027,72.7027,104100.0
2015-03-31 13:00:00,73.92,74.17,73.86,74.11,188400.0,72.7224,72.9683,72.6633,72.9093,188400.0
2015-03-31 13:30:00,74.15,74.45,74.07,74.11,73500.0,72.9486,73.2438,72.8699,72.9093,73500.0
2015-03-31 14:00:00,74.07,74.12,73.89,73.91,41700.0,72.8699,72.9191,72.6929,72.7125,41700.0
2015-03-31 14:30:00,73.92,74.16,73.89,74.04,105900.0,72.7224,72.9585,72.6929,72.8404,105900.0
2015-03-31 15:00:00,74.11,74.11,73.42,73.53,190200.0,72.9093,72.9093,72.2305,72.3387,190200.0
2015-03-31 15:30:00,73.51,73.81,73.39,73.39,549000.0,72.319,72.6142,72.201,72.201,549000.0
2015-04-01 09:30:00,73.95,74.08,71.58,71.9,583200.0,72.7519,72.8798,70.4203,70.7351,583200.0
2015-04-01 10:00:00,71.85,72.71,71.72,72.42,515100.0,70.6859,71.532,70.558,71.2467,515100.0
2015-04-01 10:30:00,72.45,73.23,72.05,73.2,263400.0,71.2762,72.0436,70.8827,72.014,263400.0
2015-04-01 11:00:00,73.2,73.5,72.92,73.12,236100.0,72.014,72.3092,71.7386,71.9353,236100.0
2015-04-01 11:30:00,73.16,73.6,73.14,73.21,265200.0,71.9747,72.4076,71.955,72.0239,265200.0
2015-04-01 12:00:00,73.25,73.41,72.77,73.1,188700.0,72.0632,72.2206,71.591,71.9157,188700.0
2015-04-01 12:30:00,73.07,73.07,72.71,72.79,113400.0,71.8861,71.8861,71.532,71.6107,113400.0
2015-04-01 13:00:00,72.81,73.17,72.67,73.17,94800.0,71.6304,71.9845,71.4926,71.9845,94800.0
2015-04-01 13:30:00,73.19,73.27,72.88,72.88,69900.0,72.0042,72.0829,71.6992,71.6992,69900.0
2015-04-01 14:00:00,72.92,73.06,72.58,72.63,227400.0,71.7386,71.8763,71.4041,71.4533,227400.0
2015-04-01 14:30:00,72.56,72.89,72.47,72.79,132000.0,71.3844,71.7091,71.2959,71.6107,132000.0
2015-04-01 15:00:00,72.81,72.84,72.61,72.71,160800.0,71.6304,71.6599,71.4336,71.532,160800.0
2015-04-01 15:30:00,72.76,73.67,72.7,73.63,759300.0,71.5812,72.4764,71.5221,72.4371,759300.0
2015-04-02 09:30:00,73.47,74.0,72.6,73.04,297600.0,72.2797,72.8011,71.4238,71.8566,297600.0
2015-04-02 10:00:00,73.0,73.22,72.68,72.74,134400.0,71.8173,72.0337,71.5025,71.5615,134400.0
2015-04-02 10:30:00,72.75,73.06,72.75,72.9,92100.0,71.5713,71.8763,71.5713,71.7189,92100.0
2015-04-02 11:00:00,72.89,73.33,72.88,73.26,32100.0,71.7091,72.1419,71.6992,72.0731,32100.0
2015-04-02 11:30:00,73.27,73.28,73.02,73.02,97800.0,72.0829,72.0927,71.837,71.837,97800.0
2015-04-02 12:00:00,72.96,73.01,72.83,72.92,71100.0,71.7779,71.8271,71.65,71.7386,71100.0
2015-04-02 12:30:00,72.97,73.33,72.93,73.19,79500.0,71.7878,72.1419,71.7484,72.0042,79500.0
2015-04-02 13:00:00,73.2,73.64,73.13,73.42,43800.0,72.014,72.4469,71.9452,72.2305,43800.0
2015-04-02 13:30:00,73.45,73.56,73.33,73.49,38400.0,72.26,72.3682,72.1419,72.2993,38400.0
2015-04-02 14:00:00,73.44,73.69,73.41,73.53,55200.0,72.2502,72.4961,72.2206,72.3387,55200.0
2015-04-02 14:30:00,73.56,73.59,73.27,73.27,29100.0,72.3682,72.3977,72.0829,72.0829,29100.0
2015-04-02 15:00:00,73.31,73.46,73.16,73.22,54600.0,72.1223,72.2698,71.9747,72.0337,54600.0
2015-04-02 15:30:00,73.25,73.53,73.2,73.38,203100.0,72.0632,72.3387,72.014,72.1911,203100.0
2015-04-06 09:30:00,72.68,74.01,72.63,73.3,322500.0,71.5025,72.8109,71.4533,72.1124,322500.0
2015-04-06 10:00:00,73.31,73.33,72.79,73.17,128100.0,72.1223,72.1419,71.6107,71.9845,128100.0
2015-04-06 10:30:00,73.27,73.35,72.94,73.34,102300.0,72.0829,72.1616,71.7583,72.1518,102300.0
2015-04-06 11:00:00,73.4,73.47,73.21,73.22,64500.0,72.2108,72.2797,72.0239,72.0337,64500.0
2015-04-06 11:30:00,73.27,73.3,73.15,73.24,39600.0,72.0829,72.1124,71.9648,72.0534,39600.0
2015-04-06 12:00:00,73.29,73.46,73.24,73.4,30600.0,72.1026,72.2698,72.0534,72.2108,30600.0
2015-04-06 12:30:00,73.37,73.49,73.14,73.49,76500.0,72.1813,72.2993,71.955,72.2993,76500.0
2015-04-06 13:00:00,73.46,73.82,73.46,73.61,46800.0,72.2698,72.624,72.2698,72.4174,46800.0
2015-04-06 13:30:00,73.61,73.62,73.3,73.44,68100.0,72.4174,72.4272,72.1124,72.2502,68100.0
2015-04-06 14:00:00,73.43,73.44,73.16,73.22,61500.0,72.2403,72.2502,71.9747,72.0337,61500.0
2015-04-06 14:30:00,73.25,73.26,73.11,73.11,71700.0,72.0632,72.0731,71.9255,71.9255,71700.0
2015-04-06 15:00:00,73.07,73.15,72.93,73.03,93900.0,71.8861,71.9648,71.7484,71.8468,93900.0
2015-04-06 15:30:00,73.06,73.22,72.91,73.19,396600.0,71.8763,72.0337,71.7287,72.0042,396600.0
2015-04-07 09:30:00,73.24,75.04,73.24,74.88,229800.0,72.0534,73.8242,72.0534,73.6668,229800.0
2015-04-07 10:00:00,74.76,75.0,74.43,74.9,167100.0,73.5488,73.7849,73.2241,73.6865,167100.0
2015-04-07 10:30:00,74.93,75.09,74.66,74.66,84000.0,73.716,73.8734,73.4504,73.4504,84000.0
2015-04-07 11:00:00,74.71,74.74,74.46,74.53,114000.0,73.4996,73.5291,73.2536,73.3225,114000.0
2015-04-07 11:30:00,74.53,74.68,74.53,74.62,70500.0,73.3225,73.4701,73.3225,73.411,70500.0
2015-04-07 12:00:00,74.66,74.82,74.66,74.74,72900.0,73.4504,73.6078,73.4504,73.5291,72900.0
2015-04-07 12:30:00,74.79,74.8,74.6,74.68,140400.0,73.5783,73.5881,73.3914,73.4701,140400.0
2015-04-07 13:00:00,74.68,74.71,74.6,74.68,65400.0,73.4701,73.4996,73.3914,73.4701,65400.0
2015-04-07 13:30:00,74.63,74.67,74.36,74.41,47700.0,73.4209,73.4602,73.1552,73.2044,47700.0
2015-04-07 14:00:00,74.39,74.64,74.36,74.44,126300.0,73.1848,73.4307,73.1552,73.2339,126300.0
2015-04-07 14:30:00,74.42,74.45,74.08,74.08,81600.0,73.2143,73.2438,72.8798,72.8798,81600.0
2015-04-07 15:00:00,74.08,74.12,73.81,73.87,161700.0,72.8798,72.9191,72.6142,72.6732,161700.0
2015-04-07 15:30:00,73.84,73.9,73.5,73.52,388500.0,72.6437,72.7027,72.3092,72.3289,388500.0
2015-04-08 09:30:00,74.03,74.86,73.71,74.79,165300.0,72.8306,73.6471,72.5158,73.5783,165300.0
2015-04-08 10:00:00,74.78,75.11,74.42,75.1,213900.0,73.5684,73.8931,73.2143,73.8833,213900.0
2015-04-08 10:30:00,75.1,75.1,74.67,75.05,139800.0,73.8833,73.8833,73.4602,73.8341,139800.0
2015-04-08 11:00:00,75.05,75.42,74.99,75.38,255900.0,73.8341,74.1981,73.775,74.1587,255900.0
2015-04-08 11:30:00,75.37,76.02,75.33,75.68,175200.0,74.1489,74.7884,74.1095,74.4539,175200.0
2015-04-08 12:00:00,75.66,75.7,75.32,75.33,132600.0,74.4342,74.4735,74.0997,74.1095,132600.0
2015-04-08 12:30:00,75.32,75.45,75.16,75.39,65700.0,74.0997,74.2276,73.9423,74.1686,65700.0
2015-04-08 13:00:00,75.4,75.57,75.34,75.55,31200.0,74.1784,74.3456,74.1194,74.326,31200.0
2015-04-08 13:30:00,75.5,75.65,75.43,75.47,26700.0,74.2768,74.4243,74.2079,74.2473,26700.0
2015-04-08 14:00:00,75.44,75.48,74.88,75.19,63300.0,74.2177,74.2571,73.6668,73.9718,63300.0
2015-04-08 14:30:00,75.27,75.4,74.93,75.08,75600.0,74.0505,74.1784,73.716,73.8636,75600.0
2015-04-08 15:00:00,75.12,75.32,75.08,75.27,40200.0,73.9029,74.0997,73.8636,74.0505,40200.0
2015-04-08 15:30:00,75.24,75.68,75.22,75.67,165600.0,74.021,74.4539,74.0013,74.444,165600.0
2015-04-09 09:30:00,75.91,76.76,75.67,75.84,209400.0,74.6801,75.5164,74.444,74.6113,209400.0
2015-04-09 10:00:00,75.93,76.0,75.03,75.35,237900.0,74.6998,74.7687,73.8144,74.1292,237900.0
2015-04-09 10:30:00,75.34,75.38,74.17,74.29,263700.0,74.1194,74.1587,72.9683,73.0864,263700.0
2015-04-09 11:00:00,74.3,74.68,74.25,74.63,89100.0,73.0962,73.4701,73.047,73.4209,89100.0
2015-04-09 11:30:00,74.57,74.84,74.54,74.64,136800.0,73.3618,73.6275,73.3323,73.4307,136800.0
2015-04-09 12:00:00,74.64,75.27,74.57,75.2,150900.0,73.4307,74.0505,73.3618,73.9816,150900.0
2015-04-09 12:30:00,75.2,75.2,74.96,75.12,40200.0,73.9816,73.9816,73.7455,73.9029,40200.0
2015-04-09 13:00:00,75.13,75.14,74.91,74.99,74700.0,73.9128,73.9226,73.6963,73.775,74700.0
2015-04-09 13:30:00,74.8,75.06,74.72,74.99,54900.0,73.5881,73.8439,73.5094,73.775,54900.0
2015-04-09 14:00:00,75.01,75.2,74.88,75.18,104700.0,73.7947,73.9816,73.6668,73.962,104700.0
2015-04-09 14:30:00,75.11,75.13,74.91,75.06,88200.0,73.8931,73.9128,73.6963,73.8439,88200.0
2015-04-09 15:00:00,75.11,75.37,75.11,75.33,90900.0,73.8931,74.1489,73.8931,74.1095,90900.0
2015-04-09 15:30:00,75.33,75.41,75.19,75.38,189000.0,74.1095,74.1882,73.9718,74.1587,189000.0
2015-04-10 09:30:00,75.62,76.36,75.5,76.32,132300.0,74.3948,75.1228,74.2768,75.0835,132300.0
2015-04-10 10:00:00,76.28,76.34,75.83,75.98,72900.0,75.0441,75.1032,74.6014,74.749,72900.0
2015-04-10 10:30:00,75.95,76.29,75.95,76.29,77400.0,74.7195,75.054,74.7195,75.054,77400.0
2015-04-10 11:00:00,76.28,76.32,76.15,76.29,71400.0,75.0441,75.0835,74.9162,75.054,71400.0
2015-04-10 11:30:00,76.33,76.67,76.29,76.67,133200.0,75.0933,75.4278,75.054,75.4278,133200.0
2015-04-10 12:00:00,76.63,76.87,76.57,76.83,47400.0,75.3885,75.6246,75.3294,75.5852,47400.0
2015-04-10 12:30:00,76.82,76.88,76.58,76.61,48000.0,75.5754,75.6344,75.3393,75.3688,48000.0
2015-04-10 13:00:00,76.61,76.79,76.5,76.65,150900.0,75.3688,75.5459,75.2606,75.4081,150900.0
2015-04-10 13:30:00,76.7,76.84,76.61,76.84,66900.0,75.4573,75.5951,75.3688,75.5951,66900.0
2015-04-10 14:00:00,76.81,76.84,76.67,76.72,35100.0,75.5656,75.5951,75.4278,75.477,35100.0
2015-04-10 14:30:00,76.77,76.77,76.58,76.62,33000.0,75.5262,75.5262,75.3393,75.3786,33000.0
2015-04-10 15:00:00,76.62,76.63,76.35,76.41,72600.0,75.3786,75.3885,75.113,75.172,72600.0
2015-04-10 15:30:00,76.39,76.53,76.34,76.47,166800.0,75.1524,75.2901,75.1032,75.2311,166800.0
2015-04-13 09:30:00,76.74,77.5,76.67,77.3,141900.0,75.4967,76.2444,75.4278,76.0476,141900.0
2015-04-13 10:00:00,77.27,77.57,77.19,77.57,118200.0,76.0181,76.3132,75.9394,76.3132,118200.0
2015-04-13 10:30:00,77.51,77.67,77.45,77.61,119700.0,76.2542,76.4116,76.1952,76.3526,119700.0
2015-04-13 11:00:00,77.64,78.03,77.59,77.98,183900.0,76.3821,76.7658,76.3329,76.7166,183900.0
2015-04-13 11:30:00,77.91,78.15,77.89,78.06,84300.0,76.6477,76.8838,76.6281,76.7953,84300.0
2015-04-13 12:00:00,78.08,78.16,77.59,77.75,122700.0,76.815,76.8937,76.3329,76.4903,122700.0
2015-04-13 12:30:00,77.75,77.8,77.58,77.66,61800.0,76.4903,76.5395,76.3231,76.4018,61800.0
2015-04-13 13:00:00,77.63,77.63,77.22,77.22,53100.0,76.3723,76.3723,75.9689,75.9689,53100.0
2015-04-13 13:30:00,77.26,77.35,77.13,77.31,62100.0,76.0083,76.0968,75.8804,76.0575,62100.0
2015-04-13 14:00:00,77.31,77.51,77.29,77.46,49800.0,76.0575,76.2542,76.0378,76.205,49800.0
2015-04-13 14:30:00,77.46,77.67,77.42,77.54,42600.0,76.205,76.4116,76.1657,76.2837,42600.0
2015-04-13 15:00:00,77.5,77.54,77.29,77.36,91800.0,76.2444,76.2837,76.0378,76.1066,91800.0
2015-04-13 15:30:00,77.35,77.45,77.32,77.38,477300.0,76.0968,76.1952,76.0673,76.1263,477300.0
2015-04-14 09:30:00,77.48,78.0,76.82,76.88,184500.0,76.2247,76.7363,75.5754,75.6344,184500.0
2015-04-14 10:00:00,76.91,77.31,76.56,77.31,125100.0,75.6639,76.0575,75.3196,76.0575,125100.0
2015-04-14 10:30:00,77.08,77.77,77.08,77.66,69900.0,75.8312,76.51,75.8312,76.4018,69900.0
2015-04-14 11:00:00,77.66,78.0,77.53,77.58,85200.0,76.4018,76.7363,76.2739,76.3231,85200.0
2015-04-14 11:30:00,77.63,77.63,77.36,77.55,32700.0,76.3723,76.3723,76.1066,76.2936,32700.0
2015-04-14 12:00:00,77.56,77.66,77.47,77.52,48000.0,76.3034,76.4018,76.2149,76.264,48000.0
2015-04-14 12:30:00,77.6,77.7,77.3,77.33,42000.0,76.3428,76.4411,76.0476,76.0771,42000.0
2015-04-14 13:00:00,77.35,77.36,77.03,77.19,51000.0,76.0968,76.1066,75.782,75.9394,51000.0
2015-04-14 13:30:00,77.25,77.39,77.19,77.32,58800.0,75.9984,76.1362,75.9394,76.0673,58800.0
2015-04-14 14:00:00,77.26,77.43,77.22,77.39,58200.0,76.0083,76.1755,75.9689,76.1362,58200.0
2015-04-14 14:30:00,77.31,77.36,77.12,77.23,84300.0,76.0575,76.1066,75.8705,75.9787,84300.0
2015-04-14 15:00:00,77.22,77.35,77.12,77.18,119100.0,75.9689,76.0968,75.8705,75.9296,119100.0
2015-04-14 15:30:00,77.19,77.36,77.15,77.3,167400.0,75.9394,76.1066,75.9,76.0476,167400.0
2015-04-15 09:30:00,77.95,78.06,76.82,77.45,284100.0,76.6871,76.7953,75.5754,76.1952,284100.0
2015-04-15 10:00:00,77.52,78.17,77.38,77.85,305700.0,76.264,76.9035,76.1263,76.5887,305700.0
2015-04-15 10:30:00,77.91,78.08,77.75,78.04,72600.0,76.6477,76.815,76.4903,76.7756,72600.0
2015-04-15 11:00:00,78.05,78.09,77.76,77.76,33600.0,76.7855,76.8248,76.5002,76.5002,33600.0
2015-04-15 11:30:00,77.76,77.96,77.57,77.89,77700.0,76.5002,76.6969,76.3132,76.6281,77700.0
2015-04-15 12:00:00,77.94,77.95,77.75,77.76,45300.0,76.6772,76.6871,76.4903,76.5002,45300.0
2015-04-15 12:30:00,77.77,78.0,77.77,77.97,18900.0,76.51,76.7363,76.51,76.7068,18900.0
2015-04-15 13:00:00,77.95,78.21,77.91,78.21,40500.0,76.6871,76.9429,76.6477,76.9429,40500.0
2015-04-15 13:30:00,78.2,78.22,78.01,78.08,106800.0,76.933,76.9527,76.7461,76.815,106800.0
2015-04-15 14:00:00,78.09,78.19,77.9,77.95,85800.0,76.8248,76.9232,76.6379,76.6871,85800.0
2015-04-15 14:30:00,77.96,77.99,77.73,77.8,102900.0,76.6969,76.7264,76.4706,76.5395,102900.0
2015-04-15 15:00:00,77.8,77.84,77.67,77.76,225000.0,76.5395,76.5789,76.4116,76.5002,225000.0
2015-04-15 15:30:00,77.76,77.78,77.67,77.67,288000.0,76.5002,76.5198,76.4116,76.4116,288000.0
2015-04-16 09:30:00,77.83,78.49,77.66,77.67,186000.0,76.569,77.2183,76.4018,76.4116,186000.0
2015-04-16 10:00:00,77.67,78.19,77.67,77.92,126900.0,76.4116,76.9232,76.4116,76.6576,126900.0
2015-04-16 10:30:00,77.9,77.97,77.58,77.93,71700.0,76.6379,76.7068,76.3231,76.6674,71700.0
2015-04-16 11:00:00,77.93,78.2,77.87,78.17,120900.0,76.6674,76.933,76.6084,76.9035,120900.0
2015-04-16 11:30:00,78.18,78.4,78.18,78.35,36300.0,76.9134,77.1298,76.9134,77.0806,36300.0
2015-04-16 12:00:00,78.41,78.6,78.17,78.58,40800.0,77.1396,77.3266,76.9035,77.3069,40800.0
2015-04-16 12:30:00,78.58,78.75,78.17,78.38,95100.0,77.3069,77.4741,76.9035,77.1101,95100.0
2015-04-16 13:00:00,78.39,78.54,78.3,78.36,36600.0,77.12,77.2675,77.0314,77.0904,36600.0
2015-04-16 13:30:00,78.33,78.46,78.25,78.36,48600.0,77.0609,77.1888,76.9822,77.0904,48600.0
2015-04-16 14:00:00,78.37,78.41,78.27,78.33,39300.0,77.1003,77.1396,77.0019,77.0609,39300.0
2015-04-16 14:30:00,78.3,78.4,78.26,78.32,32100.0,77.0314,77.1298,76.9921,77.0511,32100.0
2015-04-16 15:00:00,78.34,78.42,78.23,78.25,59100.0,77.0708,77.1495,76.9625,76.9822,59100.0
2015-04-16 15:30:00,78.27,78.33,78.19,78.26,199800.0,77.0019,77.0609,76.9232,76.9921,199800.0
2015-04-17 09:30:00,77.53,78.02,77.16,77.25,259200.0,76.2739,76.7559,75.9099,75.9984,259200.0
2015-04-17 10:00:00,77.25,77.29,76.59,76.93,177600.0,75.9984,76.0378,75.3491,75.6836,177600.0
2015-04-17 10:30:00,76.95,77.08,76.41,76.49,167100.0,75.7033,75.8312,75.172,75.2507,167100.0
2015-04-17 11:00:00,76.42,76.75,76.25,76.58,111000.0,75.1819,75.5065,75.0146,75.3393,111000.0
2015-04-17 11:30:00,76.6,76.81,76.37,76.73,83700.0,75.359,75.5656,75.1327,75.4868,83700.0
2015-04-17 12:00:00,76.74,76.98,76.66,76.83,66900.0,75.4967,75.7328,75.418,75.5852,66900.0
2015-04-17 12:30:00,76.83,76.87,76.67,76.83,28500.0,75.5852,75.6246,75.4278,75.5852,28500.0
2015-04-17 13:00:00,76.79,76.91,76.63,76.74,44700.0,75.5459,75.6639,75.3885,75.4967,44700.0
2015-04-17 13:30:00,76.72,76.8,76.4,76.47,70800.0,75.477,75.5557,75.1622,75.2311,70800.0
2015-04-17 14:00:00,76.48,76.68,76.09,76.67,169200.0,75.2409,75.4377,74.8572,75.4278,169200.0
2015-04-17 14:30:00,76.6,76.6,76.34,76.52,54300.0,75.359,75.359,75.1032,75.2802,54300.0
2015-04-17 15:00:00,76.53,76.73,76.46,76.73,115800.0,75.2901,75.4868,75.2212,75.4868,115800.0
2015-04-17 15:30:00,76.68,77.02,76.67,76.92,464700.0,75.4377,75.7721,75.4278,75.6738,464700.0
2015-04-20 09:30:00,77.62,77.84,75.96,76.44,312300.0,76.3624,76.5789,74.7293,75.2015,312300.0
2015-04-20 10:00:00,76.51,76.64,76.08,76.46,246900.0,75.2704,75.3983,74.8474,75.2212,246900.0
2015-04-20 10:30:00,76.34,76.91,76.34,76.64,118200.0,75.1032,75.6639,75.1032,75.3983,118200.0
2015-04-20 11:00:00,76.66,77.22,76.64,77.2,125400.0,75.418,75.9689,75.3983,75.9492,125400.0
2015-04-20 11:30:00,77.17,77.34,76.99,77.21,161700.0,75.9197,76.087,75.7426,75.9591,161700.0
2015-04-20 12:00:00,77.27,77.28,76.83,76.96,60600.0,76.0181,76.0279,75.5852,75.7131,60600.0
2015-04-20 12:30:00,77.05,77.05,76.89,76.93,52200.0,75.8017,75.8017,75.6443,75.6836,52200.0
2015-04-20 13:00:00,77.01,77.08,76.85,76.98,27300.0,75.7623,75.8312,75.6049,75.7328,27300.0
2015-04-20 13:30:00,77.09,77.28,77.03,77.23,58800.0,75.841,76.0279,75.782,75.9787,58800.0
2015-04-20 14:00:00,77.2,77.25,76.95,76.95,75600.0,75.9492,75.9984,75.7033,75.7033,75600.0
2015-04-20 14:30:00,76.82,77.07,76.82,76.98,43500.0,75.5754,75.8213,75.5754,75.7328,43500.0
2015-04-20 15:00:00,76.97,77.1,76.92,76.98,76200.0,75.723,75.8509,75.6738,75.7328,76200.0
2015-04-20 15:30:00,76.96,77.09,76.93,77.06,162300.0,75.7131,75.841,75.6836,75.8115,162300.0
2015-04-21 09:30:00,77.85,78.23,77.25,78.14,372300.0,76.5887,76.9625,75.9984,76.874,372300.0
2015-04-21 10:00:00,78.07,78.16,77.69,77.77,287100.0,76.8051,76.8937,76.4313,76.51,287100.0
2015-04-21 10:30:00,77.76,78.06,77.63,77.68,207900.0,76.5002,76.7953,76.3723,76.4215,207900.0
2015-04-21 11:00:00,77.67,77.84,77.61,77.77,92400.0,76.4116,76.5789,76.3526,76.51,92400.0
2015-04-21 11:30:00,77.82,77.99,77.69,77.69,82500.0,76.5592,76.7264,76.4313,76.4313,82500.0
2015-04-21 12:00:00,77.68,77.73,77.53,77.59,83700.0,76.4215,76.4706,76.2739,76.3329,83700.0
2015-04-21 12:30:00,77.57,77.65,77.49,77.64,54300.0,76.3132,76.3919,76.2345,76.3821,54300.0
2015-04-21 13:00:00,77.64,77.87,77.58,77.81,12300.0,76.3821,76.6084,76.3231,76.5493,12300.0
2015-04-21 13:30:00,77.87,77.9,77.53,77.64,68100.0,76.6084,76.6379,76.2739,76.3821,68100.0
2015-04-21 14:00:00,77.6,77.68,77.41,77.62,56400.0,76.3428,76.4215,76.1558,76.3624,56400.0
2015-04-21 14:30:00,77.63,77.71,77.56,77.69,33300.0,76.3723,76.451,76.3034,76.4313,33300.0
2015-04-21 15:00:00,77.71,77.76,77.5,77.53,156600.0,76.451,76.5002,76.2444,76.2739,156600.0
2015-04-21 15:30:00,77.52,77.76,77.47,77.66,105600.0,76.264,76.5002,76.2149,76.4018,105600.0
2015-04-22 09:30:00,78.17,78.51,77.65,78.08,251400.0,76.9035,77.238,76.3919,76.815,251400.0
2015-04-22 10:00:00,78.16,78.2,76.99,77.0,167400.0,76.8937,76.933,75.7426,75.7525,167400.0
2015-04-22 10:30:00,77.0,77.64,76.83,77.61,175200.0,75.7525,76.3821,75.5852,76.3526,175200.0
2015-04-22 11:00:00,77.58,78.12,77.58,77.95,123300.0,76.3231,76.8543,76.3231,76.6871,123300.0
2015-04-22 11:30:00,78.0,78.1,77.93,78.06,48300.0,76.7363,76.8347,76.6674,76.7953,48300.0
2015-04-22 12:00:00,78.11,78.16,77.84,77.97,44100.0,76.8445,76.8937,76.5789,76.7068,44100.0
2015-04-22 12:30:00,77.9,77.91,77.78,77.9,21600.0,76.6379,76.6477,76.5198,76.6379,21600.0
2015-04-22 13:00:00,77.97,78.0,77.63,77.73,18900.0,76.7068,76.7363,76.3723,76.4706,18900.0
2015-04-22 13:30:00,77.7,78.09,77.66,78.01,124500.0,76.4411,76.8248,76.4018,76.7461,124500.0
2015-04-22 14:00:00,78.05,78.22,77.97,78.2,42300.0,76.7855,76.9527,76.7068,76.933,42300.0
2015-04-22 14:30:00,78.13,78.16,77.82,77.83,38400.0,76.8642,76.8937,76.5592,76.569,38400.0
2015-04-22 15:00:00,77.83,77.89,77.69,77.69,83100.0,76.569,76.6281,76.4313,76.4313,83100.0
2015-04-22 15:30:00,77.67,77.7,77.48,77.49,417900.0,76.4116,76.4411,76.2247,76.2345,417900.0
2015-04-23 09:30:00,77.77,77.87,77.13,77.53,455100.0,76.51,76.6084,75.8804,76.2739,455100.0
2015-04-23 10:00:00,77.46,77.76,77.33,77.73,50400.0,76.205,76.5002,76.0771,76.4706,50400.0
2015-04-23 10:30:00,77.85,78.05,77.83,77.87,70800.0,76.5887,76.7855,76.569,76.6084,70800.0
2015-04-23 11:00:00,77.85,78.07,77.85,77.93,36000.0,76.5887,76.8051,76.5887,76.6674,36000.0
2015-04-23 11:30:00,77.93,78.3,77.82,78.2,94500.0,76.6674,77.0314,76.5592,76.933,94500.0
2015-04-23 12:00:00,78.23,78.32,78.03,78.32,70500.0,76.9625,77.0511,76.7658,77.0511,70500.0
2015-04-23 12:30:00,78.33,78.46,78.31,78.46,49200.0,77.0609,77.1888,77.0412,77.1888,49200.0
2015-04-23 13:00:00,78.42,78.78,78.42,78.68,83700.0,77.1495,77.5036,77.1495,77.4053,83700.0
2015-04-23 13:30:00,78.73,78.91,78.72,78.85,59400.0,77.4544,77.6315,77.4446,77.5725,59400.0
2015-04-23 14:00:00,78.84,79.04,78.84,79.03,57300.0,77.5627,77.7594,77.5627,77.7496,57300.0
2015-04-23 14:30:00,79.03,79.06,78.89,78.92,124800.0,77.7496,77.7791,77.6119,77.6414,124800.0
2015-04-23 15:00:00,78.94,79.05,78.94,79.0,56400.0,77.661,77.7693,77.661,77.7201,56400.0
2015-04-23 15:30:00,78.99,79.0,78.81,78.88,191100.0,77.7102,77.7201,77.5331,77.602,191100.0
2015-04-24 09:30:00,78.77,79.11,78.17,79.05,448500.0,77.4938,77.8283,76.9035,77.7693,448500.0
2015-04-24 10:00:00,79.03,79.05,78.6,79.01,84600.0,77.7496,77.7693,77.3266,77.7299,84600.0
2015-04-24 10:30:00,79.0,79.2,78.9,79.05,108000.0,77.7201,77.9168,77.6217,77.7693,108000.0
2015-04-24 11:00:00,79.03,79.2,78.87,78.91,45300.0,77.7496,77.9168,77.5922,77.6315,45300.0
2015-04-24 11:30:00,78.94,78.94,78.56,78.58,46200.0,77.661,77.661,77.2872,77.3069,46200.0
2015-04-24 12:00:00,78.58,78.7,78.54,78.62,132900.0,77.3069,77.4249,77.2675,77.3462,132900.0
2015-04-24 12:30:00,78.6,78.65,78.45,78.5,43200.0,77.3266,77.3757,77.179,77.2282,43200.0
2015-04-24 13:00:00,78.47,78.56,78.44,78.54,25500.0,77.1987,77.2872,77.1691,77.2675,25500.0
2015-04-24 13:30:00,78.49,78.51,78.15,78.3,61500.0,77.2183,77.238,76.8838,77.0314,61500.0
2015-04-24 14:00:00,78.34,78.58,78.33,78.58,36900.0,77.0708,77.3069,77.0609,77.3069,36900.0
2015-04-24 14:30:00,78.54,78.55,78.29,78.35,31200.0,77.2675,77.2774,77.0216,77.0806,31200.0
2015-04-24 15:00:00,78.3,78.36,78.04,78.11,92100.0,77.0314,77.0904,76.7756,76.8445,92100.0
2015-04-24 15:30:00,78.12,78.14,77.95,77.95,258600.0,76.8543,76.874,76.6871,76.6871,258600.0
2015-04-27 09:30:00,78.59,78.66,77.69,78.06,441300.0,77.3167,77.3856,76.4313,76.7953,441300.0
2015-04-27 10:00:00,78.08,78.1,77.74,77.77,225300.0,76.815,76.8347,76.4805,76.51,225300.0
2015-04-27 10:30:00,77.76,77.76,76.4,76.4,351600.0,76.5002,76.5002,75.1622,75.1622,351600.0
2015-04-27 11:00:00,76.39,76.44,75.89,76.06,589500.0,75.1524,75.2015,74.6605,74.8277,589500.0
2015-04-27 11:30:00,76.08,76.08,74.59,74.65,526800.0,74.8474,74.8474,73.3815,73.4405,526800.0
2015-04-27 12:00:00,74.68,74.71,73.34,74.36,1416600.0,73.4701,73.4996,72.1518,73.1552,1416600.0
2015-04-27 12:30:00,74.36,74.54,73.67,73.78,444900.0,73.1552,73.3323,72.4764,72.5846,444900.0
2015-04-27 13:00:00,73.76,74.36,73.7,74.09,316500.0,72.565,73.1552,72.5059,72.8896,316500.0
2015-04-27 13:30:00,74.08,74.38,73.91,74.18,152400.0,72.8798,73.1749,72.7125,72.9782,152400.0
2015-04-27 14:00:00,74.2,74.26,73.89,74.21,113700.0,72.9978,73.0569,72.6929,73.0077,113700.0
2015-04-27 14:30:00,74.23,74.24,73.67,73.68,231300.0,73.0274,73.0372,72.4764,72.4863,231300.0
2015-04-27 15:00:00,73.71,73.81,73.35,73.52,342900.0,72.5158,72.6142,72.1616,72.3289,342900.0
2015-04-27 15:30:00,73.5,73.71,73.47,73.63,522600.0,72.3092,72.5158,72.2797,72.4371,522600.0
2015-04-28 09:30:00,74.07,74.83,71.87,71.89,1133400.0,72.8699,73.6176,70.7056,70.7253,1133400.0
2015-04-28 10:00:00,71.87,72.22,70.45,72.21,2316900.0,70.7056,71.0499,69.3086,71.0401,2316900.0
2015-04-28 10:30:00,72.21,73.97,71.85,72.86,1119600.0,71.0401,72.7716,70.6859,71.6795,1119600.0
2015-04-28 11:00:00,72.86,73.83,72.85,73.4,655500.0,71.6795,72.6338,71.6697,72.2108,655500.0
2015-04-28 11:30:00,73.39,73.69,72.97,73.32,234000.0,72.201,72.4961,71.7878,72.1321,234000.0
2015-04-28 12:00:00,73.28,73.88,73.28,73.76,156000.0,72.0927,72.683,72.0927,72.565,156000.0
2015-04-28 12:30:00,73.7,73.74,73.31,73.34,142500.0,72.5059,72.5453,72.1223,72.1518,142500.0
2015-04-28 13:00:00,73.34,73.56,73.28,73.3,119400.0,72.1518,72.3682,72.0927,72.1124,119400.0
2015-04-28 13:30:00,73.33,73.39,72.91,73.08,154800.0,72.1419,72.201,71.7287,71.896,154800.0
2015-04-28 14:00:00,73.05,73.08,72.34,72.38,244200.0,71.8665,71.896,71.168,71.2073,244200.0
2015-04-28 14:30:00,72.35,72.8,72.27,72.48,196500.0,71.1778,71.6205,71.0991,71.3057,196500.0
2015-04-28 15:00:00,72.48,72.66,72.19,72.26,212100.0,71.3057,71.4828,71.0204,71.0893,212100.0
2015-04-28 15:30:00,72.25,72.47,72.05,72.33,570600.0,71.0794,71.2959,70.8827,71.1581,570600.0
2015-04-29 09:30:00,71.82,73.5,71.58,73.14,442800.0,70.6564,72.3092,70.4203,71.955,442800.0
2015-04-29 10:00:00,73.02,73.41,72.81,73.23,456600.0,71.837,72.2206,71.6304,72.0436,456600.0
2015-04-29 10:30:00,73.11,73.27,72.61,72.61,182400.0,71.9255,72.0829,71.4336,71.4336,182400.0
2015-04-29 11:00:00,72.67,73.17,72.4,72.4,387900.0,71.4926,71.9845,71.227,71.227,387900.0
2015-04-29 11:30:00,72.45,72.47,72.01,72.11,337200.0,71.2762,71.2959,70.8433,70.9417,337200.0
2015-04-29 12:00:00,72.11,72.15,71.4,71.4,198300.0,70.9417,70.9811,70.2432,70.2432,198300.0
2015-04-29 12:30:00,71.39,72.03,70.93,72.03,544200.0,70.2334,70.863,69.7808,70.863,544200.0
2015-04-29 13:00:00,72.06,72.28,71.7,71.82,207600.0,70.8925,71.1089,70.5383,70.6564,207600.0
2015-04-29 13:30:00,71.76,72.36,71.76,71.99,307200.0,70.5974,71.1876,70.5974,70.8236,307200.0
2015-04-29 14:00:00,72.0,72.37,71.83,72.24,240300.0,70.8335,71.1975,70.6662,71.0696,240300.0
2015-04-29 14:30:00,72.25,72.57,72.18,72.46,295800.0,71.0794,71.3942,71.0106,71.286,295800.0
2015-04-29 15:00:00,72.49,72.55,72.12,72.32,132900.0,71.3155,71.3746,70.9515,71.1483,132900.0
2015-04-29 15:30:00,72.31,72.42,71.87,71.91,623400.0,71.1385,71.2467,70.7056,70.7449,623400.0
2015-04-30 09:30:00,71.25,72.13,70.75,70.79,453000.0,70.0956,70.9614,69.6037,69.6431,453000.0
2015-04-30 10:00:00,70.79,70.89,70.24,70.62,450000.0,69.6431,69.7415,69.102,69.4758,450000.0
2015-04-30 10:30:00,70.65,70.66,70.15,70.34,365700.0,69.5054,69.5152,69.0135,69.2004,365700.0
2015-04-30 11:00:00,70.34,70.86,70.25,70.25,197700.0,69.2004,69.712,69.1118,69.1118,197700.0
2015-04-30 11:30:00,70.3,70.48,70.01,70.01,223500.0,69.161,69.3381,68.8757,68.8757,223500.0
2015-04-30 12:00:00,70.02,70.21,69.66,69.72,388800.0,68.8856,69.0725,68.5314,68.5904,388800.0
2015-04-30 12:30:00,69.69,69.76,68.92,69.22,847800.0,68.5609,68.6298,67.8034,68.0985,847800.0
2015-04-30 13:00:00,69.24,69.98,69.24,69.74,384000.0,68.1182,68.8462,68.1182,68.6101,384000.0
2015-04-30 13:30:00,69.63,69.88,68.76,68.83,397800.0,68.5019,68.7478,67.646,67.7148,397800.0
2015-04-30 14:00:00,68.87,69.12,68.47,68.53,510000.0,67.7542,68.0001,67.3607,67.4197,510000.0
2015-04-30 14:30:00,68.57,68.59,68.28,68.37,435900.0,67.4591,67.4787,67.1738,67.2623,435900.0
2015-04-30 15:00:00,68.37,68.83,67.87,68.34,1179000.0,67.2623,67.7148,66.7704,67.2328,1179000.0
2015-04-30 15:30:00,68.34,68.96,68.33,68.82,1033200.0,67.2328,67.8427,67.2229,67.705,1033200.0
2015-05-01 09:30:00,70.05,71.31,69.67,70.55,903900.0,68.9151,70.1547,68.5412,69.407,903900.0
2015-05-01 10:00:00,70.49,71.35,70.18,71.02,516000.0,69.3479,70.194,69.043,69.8694,516000.0
2015-05-01 10:30:00,71.02,71.03,70.32,70.54,384900.0,69.8694,69.8792,69.1807,69.3971,384900.0
2015-05-01 11:00:00,70.59,70.59,70.14,70.39,174000.0,69.4463,69.4463,69.0036,69.2496,174000.0
2015-05-01 11:30:00,70.38,70.45,69.58,69.71,342600.0,69.2397,69.3086,68.4527,68.5806,342600.0
2015-05-01 12:00:00,69.72,70.06,69.5,69.83,161400.0,68.5904,68.9249,68.374,68.6986,161400.0
2015-05-01 12:30:00,69.88,70.39,69.88,70.39,104700.0,68.7478,69.2496,68.7478,69.2496,104700.0
2015-05-01 13:00:00,70.35,70.42,69.94,70.07,78600.0,69.2102,69.2791,68.8069,68.9348,78600.0
2015-05-01 13:30:00,70.05,70.46,69.99,70.4,78900.0,68.9151,69.3184,68.856,69.2594,78900.0
2015-05-01 14:00:00,70.4,70.76,70.36,70.69,238800.0,69.2594,69.6136,69.2201,69.5447,238800.0
2015-05-01 14:30:00,70.69,70.76,70.5,70.61,120300.0,69.5447,69.6136,69.3578,69.466,120300.0
2015-05-01 15:00:00,70.61,70.83,70.61,70.64,198600.0,69.466,69.6824,69.466,69.4955,198600.0
2015-05-01 15:30:00,70.64,71.19,70.64,71.15,527400.0,69.4955,70.0366,69.4955,69.9973,527400.0
2015-05-04 09:30:00,71.41,72.62,71.33,72.62,481200.0,70.253,71.4434,70.1743,71.4434,481200.0
2015-05-04 10:00:00,72.65,73.44,72.5,73.33,473700.0,71.473,72.2502,71.3254,72.1419,473700.0
2015-05-04 10:30:00,73.31,73.41,72.17,72.26,556800.0,72.1223,72.2206,71.0007,71.0893,556800.0
2015-05-04 11:00:00,72.28,72.58,71.94,72.26,298800.0,71.1089,71.4041,70.7745,71.0893,298800.0
2015-05-04 11:30:00,72.27,72.7,72.08,72.41,201900.0,71.0991,71.5221,70.9122,71.2368,201900.0
2015-05-04 12:00:00,72.43,72.96,72.36,72.88,286500.0,71.2565,71.7779,71.1876,71.6992,286500.0
2015-05-04 12:30:00,72.84,72.84,72.3,72.31,148500.0,71.6599,71.6599,71.1286,71.1385,148500.0
2015-05-04 13:00:00,72.33,72.33,71.68,71.95,212100.0,71.1581,71.1581,70.5187,70.7843,212100.0
2015-05-04 13:30:00,72.0,72.15,71.83,72.11,149700.0,70.8335,70.9811,70.6662,70.9417,149700.0
2015-05-04 14:00:00,72.13,72.13,71.82,71.99,136800.0,70.9614,70.9614,70.6564,70.8236,136800.0
2015-05-04 14:30:00,71.97,72.05,71.74,71.91,59100.0,70.804,70.8827,70.5777,70.7449,59100.0
2015-05-04 15:00:00,71.88,72.01,71.79,71.9,85500.0,70.7154,70.8433,70.6269,70.7351,85500.0
2015-05-04 15:30:00,71.87,72.1,71.83,72.02,249300.0,70.7056,70.9319,70.6662,70.8532,249300.0
2015-05-05 09:30:00,72.06,72.14,70.35,70.5,459900.0,70.8925,70.9712,69.2102,69.3578,459900.0
2015-05-05 10:00:00,70.52,70.71,70.03,70.37,450900.0,69.3775,69.5644,68.8954,69.2299,450900.0
2015-05-05 10:30:00,70.37,70.53,69.93,70.27,126600.0,69.2299,69.3873,68.797,69.1315,126600.0
2015-05-05 11:00:00,70.21,70.59,70.0,70.06,245700.0,69.0725,69.4463,68.8659,68.9249,245700.0
2015-05-05 11:30:00,70.1,70.4,69.99,70.32,205200.0,68.9643,69.2594,68.856,69.1807,205200.0
2015-05-05 12:00:00,70.58,70.61,70.26,70.32,104400.0,69.4365,69.466,69.1217,69.1807,104400.0
2015-05-05 12:30:00,70.34,70.46,70.06,70.14,87600.0,69.2004,69.3184,68.9249,69.0036,87600.0
2015-05-05 13:00:00,70.18,70.19,69.7,69.83,244800.0,69.043,69.0528,68.5707,68.6986,244800.0
2015-05-05 13:30:00,69.8,70.04,69.76,69.95,82500.0,68.6691,68.9052,68.6298,68.8167,82500.0
2015-05-05 14:00:00,69.9,70.04,69.74,69.9,162900.0,68.7675,68.9052,68.6101,68.7675,162900.0
2015-05-05 14:30:00,69.85,70.04,69.69,69.85,176400.0,68.7183,68.9052,68.5609,68.7183,176400.0
2015-05-05 15:00:00,69.8,69.96,69.57,69.88,220500.0,68.6691,68.8265,68.4429,68.7478,220500.0
2015-05-05 15:30:00,69.85,70.03,69.78,69.97,400200.0,68.7183,68.8954,68.6494,68.8364,400200.0
2015-05-06 09:30:00,71.8,72.15,70.67,71.25,639600.0,70.6367,70.9811,69.525,70.0956,639600.0
2015-05-06 10:00:00,71.3,72.17,71.18,71.9,459000.0,70.1448,71.0007,70.0268,70.7351,459000.0
2015-05-06 10:30:00,71.96,72.03,71.49,71.72,260700.0,70.7941,70.863,70.3317,70.558,260700.0
2015-05-06 11:00:00,71.71,71.99,71.42,71.86,487200.0,70.5482,70.8236,70.2629,70.6957,487200.0
2015-05-06 11:30:00,71.84,72.05,71.64,71.86,209400.0,70.6761,70.8827,70.4793,70.6957,209400.0
2015-05-06 12:00:00,71.87,71.96,71.69,71.87,200100.0,70.7056,70.7941,70.5285,70.7056,200100.0
2015-05-06 12:30:00,71.83,71.91,71.49,71.53,314100.0,70.6662,70.7449,70.3317,70.3711,314100.0
2015-05-06 13:00:00,71.51,71.66,71.29,71.42,123000.0,70.3514,70.499,70.135,70.2629,123000.0
2015-05-06 13:30:00,71.4,71.55,71.3,71.41,121200.0,70.2432,70.3908,70.1448,70.253,121200.0
2015-05-06 14:00:00,71.37,71.53,70.96,71.07,217200.0,70.2137,70.3711,69.8103,69.9185,217200.0
2015-05-06 14:30:00,71.04,71.04,70.61,70.61,595200.0,69.889,69.889,69.466,69.466,595200.0
2015-05-06 15:00:00,70.6,71.07,70.58,70.85,308700.0,69.4562,69.9185,69.4365,69.7021,308700.0
2015-05-06 15:30:00,70.92,71.63,70.87,71.61,447600.0,69.771,70.4695,69.7218,70.4498,447600.0
2015-05-07 09:30:00,71.67,72.62,70.96,71.0,618000.0,70.5088,71.4434,69.8103,69.8497,618000.0
2015-05-07 10:00:00,71.0,71.46,70.7,71.12,451200.0,69.8497,70.3022,69.5545,69.9677,451200.0
2015-05-07 10:30:00,71.15,72.03,70.85,71.72,240600.0,69.9973,70.863,69.7021,70.558,240600.0
2015-05-07 11:00:00,71.76,71.91,71.41,71.74,168900.0,70.5974,70.7449,70.253,70.5777,168900.0
2015-05-07 11:30:00,71.72,71.86,71.65,71.75,64800.0,70.558,70.6957,70.4892,70.5875,64800.0
2015-05-07 12:00:00,71.71,72.08,71.65,72.08,57900.0,70.5482,70.9122,70.4892,70.9122,57900.0
2015-05-07 12:30:00,72.17,72.61,72.15,72.52,231900.0,71.0007,71.4336,70.9811,71.3451,231900.0
2015-05-07 13:00:00,72.54,72.67,72.37,72.45,184500.0,71.3647,71.4926,71.1975,71.2762,184500.0
2015-05-07 13:30:00,72.46,72.67,72.45,72.51,174900.0,71.286,71.4926,71.2762,71.3352,174900.0
2015-05-07 14:00:00,72.49,72.57,72.37,72.57,145800.0,71.3155,71.3942,71.1975,71.3942,145800.0
2015-05-07 14:30:00,72.52,72.63,72.28,72.37,75000.0,71.3451,71.4533,71.1089,71.1975,75000.0
2015-05-07 15:00:00,72.37,72.5,72.13,72.21,166500.0,71.1975,71.3254,70.9614,71.0401,166500.0
2015-05-07 15:30:00,72.23,72.55,72.23,72.48,206100.0,71.0598,71.3746,71.0598,71.3057,206100.0
2015-05-08 09:30:00,73.79,73.91,73.28,73.6,271200.0,72.5945,72.7125,72.0927,72.4076,271200.0
2015-05-08 10:00:00,73.62,74.81,73.59,74.75,324600.0,72.4272,73.598,72.3977,73.5389,324600.0
2015-05-08 10:30:00,74.75,74.8,74.32,74.41,243900.0,73.5389,73.5881,73.1159,73.2044,243900.0
2015-05-08 11:00:00,74.49,75.08,74.48,74.88,296100.0,73.2831,73.8636,73.2733,73.6668,296100.0
2015-05-08 11:30:00,74.9,75.02,74.74,75.02,114300.0,73.6865,73.8046,73.5291,73.8046,114300.0
2015-05-08 12:00:00,75.02,75.1,74.87,74.88,276900.0,73.8046,73.8833,73.657,73.6668,276900.0
2015-05-08 12:30:00,74.88,75.09,74.51,74.67,251100.0,73.6668,73.8734,73.3028,73.4602,251100.0
2015-05-08 13:00:00,74.64,74.69,74.46,74.56,72900.0,73.4307,73.4799,73.2536,73.352,72900.0
2015-05-08 13:30:00,74.57,74.6,74.06,74.19,97500.0,73.3618,73.3914,72.8601,72.988,97500.0
2015-05-08 14:00:00,74.09,74.39,74.06,74.23,148500.0,72.8896,73.1848,72.8601,73.0274,148500.0
2015-05-08 14:30:00,74.2,74.37,74.0,74.37,34800.0,72.9978,73.1651,72.8011,73.1651,34800.0
2015-05-08 15:00:00,74.35,74.62,74.27,74.46,139800.0,73.1454,73.411,73.0667,73.2536,139800.0
2015-05-08 15:30:00,74.46,74.78,74.44,74.59,402300.0,73.2536,73.5684,73.2339,73.3815,402300.0
2015-05-11 09:30:00,74.67,75.51,74.49,75.36,234900.0,73.4602,74.2866,73.2831,74.139,234900.0
2015-05-11 10:00:00,75.34,75.84,75.13,75.21,205200.0,74.1194,74.6113,73.9128,73.9915,205200.0
2015-05-11 10:30:00,75.13,75.13,74.71,75.08,94500.0,73.9128,73.9128,73.4996,73.8636,94500.0
2015-05-11 11:00:00,75.1,75.41,74.96,75.33,128700.0,73.8833,74.1882,73.7455,74.1095,128700.0
2015-05-11 11:30:00,75.34,75.52,75.11,75.52,58800.0,74.1194,74.2965,73.8931,74.2965,58800.0
2015-05-11 12:00:00,75.58,75.71,75.22,75.33,82800.0,74.3555,74.4834,74.0013,74.1095,82800.0
2015-05-11 12:30:00,75.39,75.44,75.21,75.29,42600.0,74.1686,74.2177,73.9915,74.0702,42600.0
2015-05-11 13:00:00,75.3,75.67,75.27,75.54,100500.0,74.08,74.444,74.0505,74.3161,100500.0
2015-05-11 13:30:00,75.56,75.61,75.36,75.37,78600.0,74.3358,74.385,74.139,74.1489,78600.0
2015-05-11 14:00:00,75.42,75.46,75.17,75.36,44100.0,74.1981,74.2374,73.9521,74.139,44100.0
2015-05-11 14:30:00,75.29,75.6,75.25,75.26,32100.0,74.0702,74.3752,74.0308,74.0407,32100.0
2015-05-11 15:00:00,75.11,75.44,75.01,75.43,225600.0,73.8931,74.2177,73.7947,74.2079,225600.0
2015-05-11 15:30:00,75.43,75.54,75.15,75.15,480900.0,74.2079,74.3161,73.9324,73.9324,480900.0
2015-05-12 09:30:00,74.33,74.72,73.5,74.27,338700.0,73.1257,73.5094,72.3092,73.0667,338700.0
2015-05-12 10:00:00,74.28,74.78,74.09,74.31,117600.0,73.0765,73.5684,72.8896,73.1061,117600.0
2015-05-12 10:30:00,74.39,75.6,74.39,75.31,271200.0,73.1848,74.3752,73.1848,74.0899,271200.0
2015-05-12 11:00:00,75.42,75.76,74.74,74.8,286500.0,74.1981,74.5326,73.5291,73.5881,286500.0
2015-05-12 11:30:00,74.81,75.14,74.7,74.77,42900.0,73.598,73.9226,73.4897,73.5586,42900.0
2015-05-12 12:00:00,74.79,74.98,74.59,74.93,87600.0,73.5783,73.7652,73.3815,73.716,87600.0
2015-05-12 12:30:00,74.93,75.53,74.83,75.45,76500.0,73.716,74.3063,73.6176,74.2276,76500.0
2015-05-12 13:00:00,75.36,75.69,75.31,75.41,152100.0,74.139,74.4637,74.0899,74.1882,152100.0
2015-05-12 13:30:00,75.46,75.5,75.01,75.11,353700.0,74.2374,74.2768,73.7947,73.8931,353700.0
2015-05-12 14:00:00,75.13,75.38,75.09,75.23,150900.0,73.9128,74.1587,73.8734,74.0112,150900.0
2015-05-12 14:30:00,75.3,75.65,75.23,75.35,246300.0,74.08,74.4243,74.0112,74.1292,246300.0
2015-05-12 15:00:00,75.36,75.5,75.08,75.21,137700.0,74.139,74.2768,73.8636,73.9915,137700.0
2015-05-12 15:30:00,75.24,75.49,75.0,75.25,426000.0,74.021,74.2669,73.7849,74.0308,426000.0
2015-05-13 09:30:00,75.8,75.9,75.17,75.46,131700.0,74.5719,74.6703,73.9521,74.2374,131700.0
2015-05-13 10:00:00,75.46,75.59,75.23,75.43,87300.0,74.2374,74.3653,74.0112,74.2079,87300.0
2015-05-13 10:30:00,75.44,75.45,75.09,75.16,66600.0,74.2177,74.2276,73.8734,73.9423,66600.0
2015-05-13 11:00:00,75.09,75.33,74.83,74.93,122700.0,73.8734,74.1095,73.6176,73.716,122700.0
2015-05-13 11:30:00,74.89,75.0,74.48,74.55,540900.0,73.6767,73.7849,73.2733,73.3422,540900.0
2015-05-13 12:00:00,74.55,74.59,74.25,74.35,152700.0,73.3422,73.3815,73.047,73.1454,152700.0
2015-05-13 12:30:00,74.35,75.0,74.26,74.79,150900.0,73.1454,73.7849,73.0569,73.5783,150900.0
2015-05-13 13:00:00,74.85,75.13,74.82,74.96,148800.0,73.6373,73.9128,73.6078,73.7455,148800.0
2015-05-13 13:30:00,74.94,75.02,74.67,74.85,116700.0,73.7258,73.8046,73.4602,73.6373,116700.0
2015-05-13 14:00:00,74.89,74.89,74.31,74.48,170400.0,73.6767,73.6767,73.1061,73.2733,170400.0
2015-05-13 14:30:00,74.44,74.91,74.39,74.75,167100.0,73.2339,73.6963,73.1848,73.5389,167100.0
2015-05-13 15:00:00,74.75,74.91,74.74,74.81,178800.0,73.5389,73.6963,73.5291,73.598,178800.0
2015-05-13 15:30:00,74.81,74.88,74.65,74.74,416100.0,73.598,73.6668,73.4405,73.5291,416100.0
2015-05-14 09:30:00,75.23,75.23,73.33,73.59,384900.0,74.0112,74.0112,72.1419,72.3977,384900.0
2015-05-14 10:00:00,73.66,74.59,73.51,74.29,383700.0,72.4666,73.3815,72.319,73.0864,383700.0
2015-05-14 10:30:00,74.33,74.81,74.25,74.68,207900.0,73.1257,73.598,73.047,73.4701,207900.0
2015-05-14 11:00:00,74.65,75.02,74.65,74.94,183900.0,73.4405,73.8046,73.4405,73.7258,183900.0
2015-05-14 11:30:00,74.95,74.96,74.83,74.9,95400.0,73.7357,73.7455,73.6176,73.6865,95400.0
2015-05-14 12:00:00,74.91,75.46,74.89,75.46,149400.0,73.6963,74.2374,73.6767,74.2374,149400.0
2015-05-14 12:30:00,75.46,75.87,75.46,75.81,317100.0,74.2374,74.6408,74.2374,74.5818,317100.0
2015-05-14 13:00:00,75.79,75.83,75.59,75.64,97800.0,74.5621,74.6014,74.3653,74.4145,97800.0
2015-05-14 13:30:00,75.64,75.7,75.51,75.54,108900.0,74.4145,74.4735,74.2866,74.3161,108900.0
2015-05-14 14:00:00,75.54,75.56,75.24,75.33,75000.0,74.3161,74.3358,74.021,74.1095,75000.0
2015-05-14 14:30:00,75.36,75.44,75.08,75.09,78900.0,74.139,74.2177,73.8636,73.8734,78900.0
2015-05-14 15:00:00,75.12,75.29,75.12,75.25,108600.0,73.9029,74.0702,73.9029,74.0308,108600.0
2015-05-14 15:30:00,75.28,75.44,75.25,75.42,227400.0,74.0603,74.2177,74.0308,74.1981,227400.0
2015-05-15 09:30:00,75.41,75.62,74.56,75.27,184200.0,74.1882,74.3948,73.352,74.0505,184200.0
2015-05-15 10:00:00,75.14,75.4,74.84,75.34,48300.0,73.9226,74.1784,73.6275,74.1194,48300.0
2015-05-15 10:30:00,75.35,75.48,75.16,75.41,63300.0,74.1292,74.2571,73.9423,74.1882,63300.0
2015-05-15 11:00:00,75.37,75.52,75.29,75.35,33300.0,74.1489,74.2965,74.0702,74.1292,33300.0
2015-05-15 11:30:00,75.35,75.39,75.14,75.17,108600.0,74.1292,74.1686,73.9226,73.9521,108600.0
2015-05-15 12:00:00,75.22,75.32,75.02,75.11,150000.0,74.0013,74.0997,73.8046,73.8931,150000.0
2015-05-15 12:30:00,75.16,75.33,75.13,75.22,93600.0,73.9423,74.1095,73.9128,74.0013,93600.0
2015-05-15 13:00:00,75.15,75.23,74.89,74.99,76800.0,73.9324,74.0112,73.6767,73.775,76800.0
2015-05-15 13:30:00,74.96,75.15,74.93,75.04,92100.0,73.7455,73.9324,73.716,73.8242,92100.0
2015-05-15 14:00:00,75.01,75.12,74.89,75.08,90000.0,73.7947,73.9029,73.6767,73.8636,90000.0
2015-05-15 14:30:00,75.09,75.39,75.07,75.36,145500.0,73.8734,74.1686,73.8537,74.139,145500.0
2015-05-15 15:00:00,75.33,75.46,75.3,75.38,114600.0,74.1095,74.2374,74.08,74.1587,114600.0
2015-05-15 15:30:00,75.4,75.48,75.34,75.42,210900.0,74.1784,74.2571,74.1194,74.1981,210900.0
2015-05-18 09:30:00,75.33,76.22,75.0,76.09,297900.0,74.1095,74.9851,73.7849,74.8572,297900.0
2015-05-18 10:00:00,76.12,76.21,75.32,75.44,334800.0,74.8867,74.9753,74.0997,74.2177,334800.0
2015-05-18 10:30:00,75.45,75.9,75.45,75.78,55800.0,74.2276,74.6703,74.2276,74.5522,55800.0
2015-05-18 11:00:00,75.8,76.3,75.8,76.22,119100.0,74.5719,75.0638,74.5719,74.9851,119100.0
2015-05-18 11:30:00,76.23,76.67,76.23,76.65,178200.0,74.9949,75.4278,74.9949,75.4081,178200.0
2015-05-18 12:00:00,76.65,76.82,76.48,76.51,49500.0,75.4081,75.5754,75.2409,75.2704,49500.0
2015-05-18 12:30:00,76.5,76.66,76.45,76.59,37200.0,75.2606,75.418,75.2114,75.3491,37200.0
2015-05-18 13:00:00,76.6,76.73,76.56,76.71,114000.0,75.359,75.4868,75.3196,75.4672,114000.0
2015-05-18 13:30:00,76.7,77.03,76.63,77.01,202500.0,75.4573,75.782,75.3885,75.7623,202500.0
2015-05-18 14:00:00,76.99,77.22,76.86,76.9,102600.0,75.7426,75.9689,75.6147,75.6541,102600.0
2015-05-18 14:30:00,76.93,77.02,76.88,76.88,48600.0,75.6836,75.7721,75.6344,75.6344,48600.0
2015-05-18 15:00:00,76.91,77.05,76.79,76.91,125100.0,75.6639,75.8017,75.5459,75.6639,125100.0
2015-05-18 15:30:00,76.92,77.06,76.85,76.95,379200.0,75.6738,75.8115,75.6049,75.7033,379200.0
2015-05-19 09:30:00,76.74,77.42,76.66,77.24,247800.0,75.4967,76.1657,75.418,75.9886,247800.0
2015-05-19 10:00:00,77.31,77.31,76.33,77.03,157800.0,76.0575,76.0575,75.0933,75.782,157800.0
2015-05-19 10:30:00,77.08,77.1,76.86,76.88,85200.0,75.8312,75.8509,75.6147,75.6344,85200.0
2015-05-19 11:00:00,76.91,77.26,76.85,77.25,46500.0,75.6639,76.0083,75.6049,75.9984,46500.0
2015-05-19 11:30:00,77.28,77.43,77.26,77.37,92100.0,76.0279,76.1755,76.0083,76.1165,92100.0
2015-05-19 12:00:00,77.39,77.42,77.22,77.27,167100.0,76.1362,76.1657,75.9689,76.0181,167100.0
2015-05-19 12:30:00,77.27,77.27,77.13,77.22,48000.0,76.0181,76.0181,75.8804,75.9689,48000.0
2015-05-19 13:00:00,77.21,77.27,77.07,77.08,36600.0,75.9591,76.0181,75.8213,75.8312,36600.0
2015-05-19 13:30:00,77.12,77.25,77.08,77.17,39300.0,75.8705,75.9984,75.8312,75.9197,39300.0
2015-05-19 14:00:00,77.2,77.35,77.16,77.24,103800.0,75.9492,76.0968,75.9099,75.9886,103800.0
2015-05-19 14:30:00,77.26,77.27,76.88,76.98,122400.0,76.0083,76.0181,75.6344,75.7328,122400.0
2015-05-19 15:00:00,76.99,77.04,76.6,76.7,192300.0,75.7426,75.7918,75.359,75.4573,192300.0
2015-05-19 15:30:00,76.73,77.03,76.7,77.03,161700.0,75.4868,75.782,75.4573,75.782,161700.0
2015-05-20 09:30:00,77.27,77.65,76.36,76.75,132000.0,76.0181,76.3919,75.1228,75.5065,132000.0
2015-05-20 10:00:00,76.69,77.48,76.52,77.19,184200.0,75.4475,76.2247,75.2802,75.9394,184200.0
2015-05-20 10:30:00,77.19,77.61,77.15,77.39,108600.0,75.9394,76.3526,75.9,76.1362,108600.0
2015-05-20 11:00:00,77.39,77.71,77.39,77.54,99600.0,76.1362,76.451,76.1362,76.2837,99600.0
2015-05-20 11:30:00,77.56,77.85,77.53,77.84,130500.0,76.3034,76.5887,76.2739,76.5789,130500.0
2015-05-20 12:00:00,77.86,77.99,77.64,77.67,107400.0,76.5985,76.7264,76.3821,76.4116,107400.0
2015-05-20 12:30:00,77.69,77.86,77.63,77.86,57600.0,76.4313,76.5985,76.3723,76.5985,57600.0
2015-05-20 13:00:00,77.87,78.18,77.79,78.16,149700.0,76.6084,76.9134,76.5297,76.8937,149700.0
2015-05-20 13:30:00,78.17,78.37,78.13,78.32,128700.0,76.9035,77.1003,76.8642,77.0511,128700.0
2015-05-20 14:00:00,78.37,78.79,78.3,78.73,303300.0,77.1003,77.5135,77.0314,77.4544,303300.0
2015-05-20 14:30:00,78.79,78.87,78.61,78.65,177000.0,77.5135,77.5922,77.3364,77.3757,177000.0
2015-05-20 15:00:00,78.62,78.68,78.09,78.33,245700.0,77.3462,77.4053,76.8248,77.0609,245700.0
2015-05-20 15:30:00,78.35,78.36,78.18,78.3,229200.0,77.0806,77.0904,76.9134,77.0314,229200.0
2015-05-21 09:30:00,78.9,78.9,77.99,78.28,186900.0,77.6217,77.6217,76.7264,77.0117,186900.0
2015-05-21 10:00:00,78.27,78.31,77.91,78.17,66600.0,77.0019,77.0412,76.6477,76.9035,66600.0
2015-05-21 10:30:00,78.21,78.3,78.07,78.13,228600.0,76.9429,77.0314,76.8051,76.8642,228600.0
2015-05-21 11:00:00,78.16,78.33,77.88,77.88,195900.0,76.8937,77.0609,76.6182,76.6182,195900.0
2015-05-21 11:30:00,77.8,77.84,77.23,77.41,373500.0,76.5395,76.5789,75.9787,76.1558,373500.0
2015-05-21 12:00:00,77.41,77.57,77.3,77.55,122700.0,76.1558,76.3132,76.0476,76.2936,122700.0
2015-05-21 12:30:00,77.57,77.76,77.43,77.51,107400.0,76.3132,76.5002,76.1755,76.2542,107400.0
2015-05-21 13:00:00,77.51,77.67,77.48,77.58,73200.0,76.2542,76.4116,76.2247,76.3231,73200.0
2015-05-21 13:30:00,77.55,77.58,77.12,77.37,190500.0,76.2936,76.3231,75.8705,76.1165,190500.0
2015-05-21 14:00:00,77.34,77.72,77.32,77.72,169800.0,76.087,76.4608,76.0673,76.4608,169800.0
2015-05-21 14:30:00,77.74,77.79,77.61,77.63,62400.0,76.4805,76.5297,76.3526,76.3723,62400.0
2015-05-21 15:00:00,77.64,77.76,77.53,77.62,102900.0,76.3821,76.5002,76.2739,76.3624,102900.0
2015-05-21 15:30:00,77.62,77.96,77.59,77.75,183000.0,76.3624,76.6969,76.3329,76.4903,183000.0
2015-05-22 09:30:00,77.46,77.94,77.46,77.93,226200.0,76.205,76.6772,76.205,76.6674,226200.0
2015-05-22 10:00:00,77.93,78.14,77.72,77.99,151500.0,76.6674,76.874,76.4608,76.7264,151500.0
2015-05-22 10:30:00,78.03,78.32,78.02,78.07,47400.0,76.7658,77.0511,76.7559,76.8051,47400.0
2015-05-22 11:00:00,78.06,78.08,77.47,77.7,96900.0,76.7953,76.815,76.2149,76.4411,96900.0
2015-05-22 11:30:00,77.7,77.7,77.12,77.32,151500.0,76.4411,76.4411,75.8705,76.0673,151500.0
2015-05-22 12:00:00,77.38,77.61,77.38,77.59,23100.0,76.1263,76.3526,76.1263,76.3329,23100.0
2015-05-22 12:30:00,77.61,77.69,77.45,77.54,25200.0,76.3526,76.4313,76.1952,76.2837,25200.0
2015-05-22 13:00:00,77.45,77.71,77.4,77.53,33300.0,76.1952,76.451,76.146,76.2739,33300.0
2015-05-22 13:30:00,77.58,77.74,77.53,77.68,42000.0,76.3231,76.4805,76.2739,76.4215,42000.0
2015-05-22 14:00:00,77.69,77.75,77.46,77.73,33900.0,76.4313,76.4903,76.205,76.4706,33900.0
2015-05-22 14:30:00,77.77,78.02,77.74,77.83,116700.0,76.51,76.7559,76.4805,76.569,116700.0
2015-05-22 15:00:00,77.81,78.14,77.81,78.1,97800.0,76.5493,76.874,76.5493,76.8347,97800.0
2015-05-22 15:30:00,78.13,78.13,77.94,78.01,189900.0,76.8642,76.8642,76.6772,76.7461,189900.0
2015-05-26 09:30:00,77.87,78.06,77.35,77.47,303300.0,76.6084,76.7953,76.0968,76.2149,303300.0
2015-05-26 10:00:00,77.52,77.62,76.8,77.49,252000.0,76.264,76.3624,75.5557,76.2345,252000.0
2015-05-26 10:30:00,77.49,77.67,77.17,77.64,192600.0,76.2345,76.4116,75.9197,76.3821,192600.0
2015-05-26 11:00:00,77.52,77.53,76.8,76.93,269700.0,76.264,76.2739,75.5557,75.6836,269700.0
2015-05-26 11:30:00,76.87,77.53,76.82,77.46,109800.0,75.6246,76.2739,75.5754,76.205,109800.0
2015-05-26 12:00:00,77.6,77.78,77.46,77.76,139200.0,76.3428,76.5198,76.205,76.5002,139200.0
2015-05-26 12:30:00,77.73,77.78,77.37,77.42,156600.0,76.4706,76.5198,76.1165,76.1657,156600.0
2015-05-26 13:00:00,77.43,77.49,77.19,77.49,65400.0,76.1755,76.2345,75.9394,76.2345,65400.0
2015-05-26 13:30:00,77.43,77.44,77.16,77.16,74700.0,76.1755,76.1853,75.9099,75.9099,74700.0
2015-05-26 14:00:00,77.25,77.44,77.13,77.4,36300.0,75.9984,76.1853,75.8804,76.146,36300.0
2015-05-26 14:30:00,77.4,77.6,77.09,77.14,148200.0,76.146,76.3428,75.841,75.8902,148200.0
2015-05-26 15:00:00,77.12,77.57,77.09,77.55,102300.0,75.8705,76.3132,75.841,76.2936,102300.0
2015-05-26 15:30:00,77.53,77.77,77.49,77.7,105900.0,76.2739,76.51,76.2345,76.4411,105900.0
2015-05-27 09:30:00,77.78,78.17,77.39,77.75,263700.0,76.5198,76.9035,76.1362,76.4903,263700.0
2015-05-27 10:00:00,77.83,78.31,77.71,78.1,76800.0,76.569,77.0412,76.451,76.8347,76800.0
2015-05-27 10:30:00,78.16,78.41,78.16,78.39,116100.0,76.8937,77.1396,76.8937,77.12,116100.0
2015-05-27 11:00:00,78.4,78.55,78.34,78.5,97500.0,77.1298,77.2774,77.0708,77.2282,97500.0
2015-05-27 11:30:00,78.5,78.57,78.25,78.29,99900.0,77.2282,77.297,76.9822,77.0216,99900.0
2015-05-27 12:00:00,78.26,78.31,78.08,78.14,198300.0,76.9921,77.0412,76.815,76.874,198300.0
2015-05-27 12:30:00,78.15,78.22,78.03,78.22,171900.0,76.8838,76.9527,76.7658,76.9527,171900.0
2015-05-27 13:00:00,78.28,78.52,78.28,78.43,38100.0,77.0117,77.2478,77.0117,77.1593,38100.0
2015-05-27 13:30:00,78.43,78.66,78.41,78.58,172200.0,77.1593,77.3856,77.1396,77.3069,172200.0
2015-05-27 14:00:00,78.58,78.67,78.51,78.63,141000.0,77.3069,77.3954,77.238,77.3561,141000.0
2015-05-27 14:30:00,78.65,78.66,78.46,78.63,39300.0,77.3757,77.3856,77.1888,77.3561,39300.0
2015-05-27 15:00:00,78.67,78.7,78.53,78.56,88200.0,77.3954,77.4249,77.2577,77.2872,88200.0
2015-05-27 15:30:00,78.57,78.97,78.52,78.94,208500.0,77.297,77.6906,77.2478,77.661,208500.0
2015-05-28 09:30:00,78.42,78.98,77.4,77.49,374700.0,77.1495,77.7004,76.146,76.2345,374700.0
2015-05-28 10:00:00,77.49,78.1,77.36,78.1,206400.0,76.2345,76.8347,76.1066,76.8347,206400.0
2015-05-28 10:30:00,77.95,78.35,77.83,78.35,83400.0,76.6871,77.0806,76.569,77.0806,83400.0
2015-05-28 11:00:00,78.31,78.6,78.21,78.58,118500.0,77.0412,77.3266,76.9429,77.3069,118500.0
2015-05-28 11:30:00,78.58,78.63,78.2,78.45,50700.0,77.3069,77.3561,76.933,77.179,50700.0
2015-05-28 12:00:00,78.52,78.66,78.41,78.53,55500.0,77.2478,77.3856,77.1396,77.2577,55500.0
2015-05-28 12:30:00,78.49,78.65,78.37,78.42,30000.0,77.2183,77.3757,77.1003,77.1495,30000.0
2015-05-28 13:00:00,78.33,78.48,78.23,78.39,56100.0,77.0609,77.2085,76.9625,77.12,56100.0
2015-05-28 13:30:00,78.4,78.44,78.29,78.29,53400.0,77.1298,77.1691,77.0216,77.0216,53400.0
2015-05-28 14:00:00,78.31,78.5,78.31,78.47,93000.0,77.0412,77.2282,77.0412,77.1987,93000.0
2015-05-28 14:30:00,78.46,78.57,78.4,78.45,71100.0,77.1888,77.297,77.1298,77.179,71100.0
2015-05-28 15:00:00,78.47,78.58,78.44,78.58,165600.0,77.1987,77.3069,77.1691,77.3069,165600.0
2015-05-28 15:30:00,78.6,78.83,78.58,78.83,395100.0,77.3266,77.5528,77.3069,77.5528,395100.0
2015-05-29 09:30:00,78.5,79.58,78.5,79.08,171000.0,77.2282,78.2907,77.2282,77.7988,171000.0
2015-05-29 10:00:00,79.05,79.3,78.61,79.12,138300.0,77.7693,78.0152,77.3364,77.8381,138300.0
2015-05-29 10:30:00,79.12,79.24,78.49,78.8,174900.0,77.8381,77.9562,77.2183,77.5233,174900.0
2015-05-29 11:00:00,78.79,79.18,78.69,78.93,90300.0,77.5135,77.8972,77.4151,77.6512,90300.0
2015-05-29 11:30:00,78.92,79.43,78.9,79.28,95400.0,77.6414,78.1431,77.6217,77.9955,95400.0
2015-05-29 12:00:00,79.37,79.78,79.31,79.77,146100.0,78.0841,78.4874,78.025,78.4776,146100.0
2015-05-29 12:30:00,79.76,79.88,79.7,79.71,159600.0,78.4678,78.5858,78.4087,78.4186,159600.0
2015-05-29 13:00:00,79.7,80.13,79.7,80.05,102000.0,78.4087,78.8318,78.4087,78.7531,102000.0
2015-05-29 13:30:00,80.07,80.13,79.91,79.94,189600.0,78.7727,78.8318,78.6153,78.6448,189600.0
2015-05-29 14:00:00,80.0,80.0,79.26,79.37,241200.0,78.7039,78.7039,77.9759,78.0841,241200.0
2015-05-29 14:30:00,79.35,79.5,78.98,79.31,310800.0,78.0644,78.212,77.7004,78.025,310800.0
2015-05-29 15:00:00,79.26,79.42,79.22,79.39,215100.0,77.9759,78.1333,77.9365,78.1038,215100.0
2015-05-29 15:30:00,79.37,79.63,79.34,79.53,493800.0,78.0841,78.3399,78.0546,78.2415,493800.0
2015-06-01 09:30:00,80.18,80.67,79.29,79.39,1011852.0,78.881,79.363,78.0054,78.1038,1011852.0
2015-06-01 10:00:00,79.39,79.59,78.49,78.57,581613.0,78.1038,78.3005,77.2183,77.297,581613.0
2015-06-01 10:30:00,78.52,79.8,78.45,79.78,263427.0,77.2478,78.5071,77.179,78.4874,263427.0
2015-06-01 11:00:00,79.8,80.29,79.69,80.15,151449.0,78.5071,78.9892,78.3989,78.8514,151449.0
2015-06-01 11:30:00,80.09,80.12,79.73,79.73,90972.0,78.7924,78.8219,78.4382,78.4382,90972.0
2015-06-01 12:00:00,79.72,80.32,79.7,80.08,78972.0,78.4284,79.0187,78.4087,78.7826,78972.0
2015-06-01 12:30:00,80.08,80.15,79.92,80.13,133434.0,78.7826,78.8514,78.6252,78.8318,133434.0
2015-06-01 13:00:00,80.2,80.25,80.0,80.03,118131.0,78.9006,78.9498,78.7039,78.7334,118131.0
2015-06-01 13:30:00,80.06,80.1,79.88,79.94,68805.0,78.7629,78.8022,78.5858,78.6448,68805.0
2015-06-01 14:00:00,79.99,80.25,79.88,80.13,133851.0,78.694,78.9498,78.5858,78.8318,133851.0
2015-06-01 14:30:00,80.1,80.21,80.0,80.05,184260.0,78.8022,78.9105,78.7039,78.7531,184260.0
2015-06-01 15:00:00,80.07,80.17,79.93,79.95,101838.0,78.7727,78.8711,78.635,78.6547,101838.0
2015-06-01 15:30:00,79.94,79.94,79.6,79.66,340332.0,78.6448,78.6448,78.3103,78.3694,340332.0
2015-06-02 09:30:00,79.6,79.6,78.44,78.72,301446.0,78.3103,78.3103,77.1691,77.4446,301446.0
2015-06-02 10:00:00,78.66,79.28,78.6,79.06,123810.0,77.3856,77.9955,77.3266,77.7791,123810.0
2015-06-02 10:30:00,79.12,79.42,79.05,79.27,46155.0,77.8381,78.1333,77.7693,77.9857,46155.0
2015-06-02 11:00:00,79.25,79.55,79.21,79.37,51042.0,77.966,78.2612,77.9267,78.0841,51042.0
2015-06-02 11:30:00,79.36,79.74,79.36,79.5,88962.0,78.0742,78.4481,78.0742,78.212,88962.0
2015-06-02 12:00:00,79.53,79.93,79.45,79.62,78939.0,78.2415,78.635,78.1628,78.33,78939.0
2015-06-02 12:30:00,79.59,80.11,79.59,80.04,56361.0,78.3005,78.8121,78.3005,78.7432,56361.0
2015-06-02 13:00:00,80.04,80.17,79.88,80.09,60429.0,78.7432,78.8711,78.5858,78.7924,60429.0
2015-06-02 13:30:00,80.14,80.24,80.04,80.12,53046.0,78.8416,78.94,78.7432,78.8219,53046.0
2015-06-02 14:00:00,80.08,80.08,79.54,79.58,46743.0,78.7826,78.7826,78.2513,78.2907,46743.0
2015-06-02 14:30:00,79.58,79.58,79.38,79.51,92175.0,78.2907,78.2907,78.0939,78.2218,92175.0
2015-06-02 15:00:00,79.47,79.53,79.26,79.43,106542.0,78.1825,78.2415,77.9759,78.1431,106542.0
2015-06-02 15:30:00,79.37,79.57,79.33,79.45,173907.0,78.0841,78.2808,78.0447,78.1628,173907.0
2015-06-03 09:30:00,80.17,80.17,79.24,79.62,230829.0,78.8711,78.8711,77.9562,78.33,230829.0
2015-06-03 10:00:00,79.62,80.26,79.33,80.13,170094.0,78.33,78.9597,78.0447,78.8318,170094.0
2015-06-03 10:30:00,80.17,80.5,79.98,80.4,110466.0,78.8711,79.1958,78.6842,79.0974,110466.0
2015-06-03 11:00:00,80.45,80.6,80.33,80.57,125361.0,79.1466,79.2941,79.0285,79.2646,125361.0
2015-06-03 11:30:00,80.52,80.76,80.36,80.42,86499.0,79.2154,79.4516,79.058,79.1171,86499.0
2015-06-03 12:00:00,80.41,80.61,80.04,80.12,48405.0,79.1072,79.304,78.7432,78.8219,48405.0
2015-06-03 12:30:00,80.11,80.25,79.95,80.14,53169.0,78.8121,78.9498,78.6547,78.8416,53169.0
2015-06-03 13:00:00,80.09,80.21,79.99,80.13,86592.0,78.7924,78.9105,78.694,78.8318,86592.0
2015-06-03 13:30:00,80.1,80.32,80.04,80.32,97932.0,78.8022,79.0187,78.7432,79.0187,97932.0
2015-06-03 14:00:00,80.34,80.41,80.22,80.36,110016.0,79.0384,79.1072,78.9203,79.058,110016.0
2015-06-03 14:30:00,80.38,80.52,80.29,80.44,214497.0,79.0777,79.2154,78.9892,79.1367,214497.0
2015-06-03 15:00:00,80.46,80.54,80.22,80.24,197223.0,79.1564,79.2351,78.9203,78.94,197223.0
2015-06-03 15:30:00,80.26,80.52,80.22,80.49,359487.0,78.9597,79.2154,78.9203,79.1859,359487.0
2015-06-04 09:30:00,80.06,80.87,79.8,80.78,259350.0,78.7629,79.5598,78.5071,79.4712,259350.0
2015-06-04 10:00:00,80.71,80.85,80.55,80.66,110667.0,79.4024,79.5401,79.245,79.3532,110667.0
2015-06-04 10:30:00,80.54,80.7,80.37,80.39,92523.0,79.2351,79.3925,79.0679,79.0875,92523.0
2015-06-04 11:00:00,80.37,80.64,80.26,80.49,227235.0,79.0679,79.3335,78.9597,79.1859,227235.0
2015-06-04 11:30:00,80.5,80.67,80.41,80.5,109995.0,79.1958,79.363,79.1072,79.1958,109995.0
2015-06-04 12:00:00,80.48,80.52,80.1,80.14,87405.0,79.1761,79.2154,78.8022,78.8416,87405.0
2015-06-04 12:30:00,80.15,80.19,80.02,80.08,133809.0,78.8514,78.8908,78.7235,78.7826,133809.0
2015-06-04 13:00:00,80.02,80.02,79.04,79.34,198960.0,78.7235,78.7235,77.7594,78.0546,198960.0
2015-06-04 13:30:00,79.36,79.47,78.97,79.04,211836.0,78.0742,78.1825,77.6906,77.7594,211836.0
2015-06-04 14:00:00,79.03,79.47,78.84,79.38,374784.0,77.7496,78.1825,77.5627,78.0939,374784.0
2015-06-04 14:30:00,79.37,79.8,79.26,79.78,124509.0,78.0841,78.5071,77.9759,78.4874,124509.0
2015-06-04 15:00:00,79.78,79.86,79.6,79.7,93333.0,78.4874,78.5661,78.3103,78.4087,93333.0
2015-06-04 15:30:00,79.65,79.89,79.63,79.88,271893.0,78.3595,78.5957,78.3399,78.5858,271893.0
2015-06-05 09:30:00,79.73,80.16,78.98,79.63,205830.0,78.4382,78.8613,77.7004,78.3399,205830.0
2015-06-05 10:00:00,79.75,80.5,79.63,80.08,172605.0,78.4579,79.1958,78.3399,78.7826,172605.0
2015-06-05 10:30:00,80.15,80.3,79.48,79.97,292458.0,78.8514,78.999,78.1923,78.6744,292458.0
2015-06-05 11:00:00,79.91,80.26,79.75,80.1,61590.0,78.6153,78.9597,78.4579,78.8022,61590.0
2015-06-05 11:30:00,80.15,80.24,79.98,80.23,65988.0,78.8514,78.94,78.6842,78.9301,65988.0
2015-06-05 12:00:00,80.22,80.33,80.15,80.23,34869.0,78.9203,79.0285,78.8514,78.9301,34869.0
2015-06-05 12:30:00,80.24,80.24,79.89,80.09,47295.0,78.94,78.94,78.5957,78.7924,47295.0
2015-06-05 13:00:00,80.12,80.67,80.12,80.64,70335.0,78.8219,79.363,78.8219,79.3335,70335.0
2015-06-05 13:30:00,80.67,81.0,80.62,80.98,169092.0,79.363,79.6877,79.3138,79.668,169092.0
2015-06-05 14:00:00,81.0,81.33,80.93,81.22,180096.0,79.6877,80.0123,79.6188,79.9041,180096.0
2015-06-05 14:30:00,81.24,81.38,81.2,81.38,148806.0,79.9238,80.0615,79.8844,80.0615,148806.0
2015-06-05 15:00:00,81.39,81.42,81.13,81.15,85275.0,80.0713,80.1009,79.8156,79.8352,85275.0
2015-06-05 15:30:00,81.16,81.38,81.07,81.29,174126.0,79.8451,80.0615,79.7565,79.973,174126.0
2015-06-08 09:30:00,81.29,81.88,80.95,81.1,325896.0,79.973,80.5534,79.6385,79.786,325896.0
2015-06-08 10:00:00,81.04,81.24,80.68,80.89,248838.0,79.727,79.9238,79.3729,79.5794,248838.0
2015-06-08 10:30:00,80.91,81.39,80.88,81.28,89073.0,79.5991,80.0713,79.5696,79.9631,89073.0
2015-06-08 11:00:00,81.31,81.97,81.31,81.9,213678.0,79.9926,80.642,79.9926,80.5731,213678.0
2015-06-08 11:30:00,81.84,81.92,81.5,81.53,178677.0,80.5141,80.5928,80.1796,80.2091,178677.0
2015-06-08 12:00:00,81.54,81.85,81.35,81.59,103752.0,80.2189,80.5239,80.032,80.2681,103752.0
2015-06-08 12:30:00,81.59,81.67,81.04,81.06,121872.0,80.2681,80.3468,79.727,79.7467,121872.0
2015-06-08 13:00:00,81.04,81.18,80.84,80.89,206130.0,79.727,79.8648,79.5303,79.5794,206130.0
2015-06-08 13:30:00,80.85,81.02,80.67,80.99,172626.0,79.5401,79.7073,79.363,79.6778,172626.0
2015-06-08 14:00:00,80.99,81.06,80.73,81.06,109515.0,79.6778,79.7467,79.422,79.7467,109515.0
2015-06-08 14:30:00,81.08,81.59,81.07,81.31,155835.0,79.7664,80.2681,79.7565,79.9926,155835.0
2015-06-08 15:00:00,81.34,81.41,81.22,81.32,89664.0,80.0222,80.091,79.9041,80.0025,89664.0
2015-06-08 15:30:00,81.29,81.5,81.25,81.32,396096.0,79.973,80.1796,79.9336,80.0025,396096.0
2015-06-09 09:30:00,81.06,81.33,79.84,80.12,413055.0,79.7467,80.0123,78.5465,78.8219,413055.0
2015-06-09 10:00:00,80.12,80.28,79.22,79.32,493458.0,78.8219,78.9793,77.9365,78.0349,493458.0
2015-06-09 10:30:00,79.36,79.88,79.15,79.72,326238.0,78.0742,78.5858,77.8676,78.4284,326238.0
2015-06-09 11:00:00,79.78,80.31,79.69,79.69,285663.0,78.4874,79.0088,78.3989,78.3989,285663.0
2015-06-09 11:30:00,79.73,80.03,79.7,79.89,143676.0,78.4382,78.7334,78.4087,78.5957,143676.0
2015-06-09 12:00:00,79.84,79.88,79.36,79.73,94308.0,78.5465,78.5858,78.0742,78.4382,94308.0
2015-06-09 12:30:00,79.76,79.88,79.57,79.88,47295.0,78.4678,78.5858,78.2808,78.5858,47295.0
2015-06-09 13:00:00,79.88,80.26,79.86,80.17,128619.0,78.5858,78.9597,78.5661,78.8711,128619.0
2015-06-09 13:30:00,80.24,80.29,80.01,80.07,104460.0,78.94,78.9892,78.7137,78.7727,104460.0
2015-06-09 14:00:00,80.09,80.27,79.89,80.19,114888.0,78.7924,78.9695,78.5957,78.8908,114888.0
2015-06-09 14:30:00,80.21,80.28,79.82,80.02,63561.0,78.9105,78.9793,78.5268,78.7235,63561.0
2015-06-09 15:00:00,80.0,80.0,79.82,79.89,52776.0,78.7039,78.7039,78.5268,78.5957,52776.0
2015-06-09 15:30:00,79.85,80.1,79.77,80.03,266697.0,78.5563,78.8022,78.4776,78.7334,266697.0
2015-06-10 09:30:00,79.95,79.99,79.26,79.33,356469.0,78.6547,78.694,77.9759,78.0447,356469.0
2015-06-10 10:00:00,79.44,79.73,79.37,79.48,200370.0,78.1529,78.4382,78.0841,78.1923,200370.0
2015-06-10 10:30:00,79.58,80.46,79.51,80.43,200883.0,78.2907,79.1564,78.2218,79.1269,200883.0
2015-06-10 11:00:00,80.47,80.74,80.34,80.63,82131.0,79.1663,79.4319,79.0384,79.3237,82131.0
2015-06-10 11:30:00,80.59,80.67,80.4,80.5,62034.0,79.2843,79.363,79.0974,79.1958,62034.0
2015-06-10 12:00:00,80.52,80.76,80.41,80.72,60897.0,79.2154,79.4516,79.1072,79.4122,60897.0
2015-06-10 12:30:00,80.67,80.74,80.56,80.66,46881.0,79.363,79.4319,79.2548,79.3532,46881.0
2015-06-10 13:00:00,80.64,80.79,80.46,80.46,34299.0,79.3335,79.4811,79.1564,79.1564,34299.0
2015-06-10 13:30:00,80.39,80.7,80.38,80.7,30942.0,79.0875,79.3925,79.0777,79.3925,30942.0
2015-06-10 14:00:00,80.7,80.77,80.54,80.6,83214.0,79.3925,79.4614,79.2351,79.2941,83214.0
2015-06-10 14:30:00,80.64,80.72,80.46,80.55,84207.0,79.3335,79.4122,79.1564,79.245,84207.0
2015-06-10 15:00:00,80.55,80.57,80.36,80.41,85491.0,79.245,79.2646,79.058,79.1072,85491.0
2015-06-10 15:30:00,80.4,80.82,80.4,80.66,200547.0,79.0974,79.5106,79.0974,79.3532,200547.0
2015-06-11 09:30:00,80.81,81.17,80.24,80.97,471372.0,79.5007,79.8549,78.94,79.6582,471372.0
2015-06-11 10:00:00,81.04,81.29,80.87,81.17,116739.0,79.727,79.973,79.5598,79.8549,116739.0
2015-06-11 10:30:00,81.1,81.1,80.8,80.92,173709.0,79.786,79.786,79.4909,79.609,173709.0
2015-06-11 11:00:00,80.92,81.0,80.64,80.64,48450.0,79.609,79.6877,79.3335,79.3335,48450.0
2015-06-11 11:30:00,80.65,81.01,80.64,80.88,167433.0,79.3433,79.6975,79.3335,79.5696,167433.0
2015-06-11 12:00:00,80.92,80.98,80.63,80.65,81390.0,79.609,79.668,79.3237,79.3433,81390.0
2015-06-11 12:30:00,80.71,80.85,80.62,80.84,113640.0,79.4024,79.5401,79.3138,79.5303,113640.0
2015-06-11 13:00:00,80.82,80.9,80.76,80.84,81372.0,79.5106,79.5893,79.4516,79.5303,81372.0
2015-06-11 13:30:00,80.91,81.13,80.85,81.1,138177.0,79.5991,79.8156,79.5401,79.786,138177.0
2015-06-11 14:00:00,81.11,81.15,81.0,81.08,104541.0,79.7959,79.8352,79.6877,79.7664,104541.0
2015-06-11 14:30:00,81.09,81.19,81.08,81.09,104964.0,79.7762,79.8746,79.7664,79.7762,104964.0
2015-06-11 15:00:00,81.1,81.21,81.09,81.2,137955.0,79.786,79.8943,79.7762,79.8844,137955.0
2015-06-11 15:30:00,81.2,81.28,81.11,81.25,286680.0,79.8844,79.9631,79.7959,79.9336,286680.0
2015-06-12 09:30:00,80.9,80.97,80.38,80.68,329253.0,79.5893,79.6582,79.0777,79.3729,329253.0
2015-06-12 10:00:00,80.57,80.62,80.0,80.01,325209.0,79.2646,79.3138,78.7039,78.7137,325209.0
2015-06-12 10:30:00,80.0,80.16,79.74,79.88,304323.0,78.7039,78.8613,78.4481,78.5858,304323.0
2015-06-12 11:00:00,79.79,80.2,79.75,80.13,147810.0,78.4973,78.9006,78.4579,78.8318,147810.0
2015-06-12 11:30:00,80.1,80.37,80.09,80.19,173835.0,78.8022,79.0679,78.7924,78.8908,173835.0
2015-06-12 12:00:00,80.22,80.29,80.05,80.09,184797.0,78.9203,78.9892,78.7531,78.7924,184797.0
2015-06-12 12:30:00,80.08,80.22,80.06,80.09,58536.0,78.7826,78.9203,78.7629,78.7924,58536.0
2015-06-12 13:00:00,80.07,80.2,79.99,80.08,74241.0,78.7727,78.9006,78.694,78.7826,74241.0
2015-06-12 13:30:00,80.1,80.3,80.08,80.3,41499.0,78.8022,78.999,78.7826,78.999,41499.0
2015-06-12 14:00:00,80.3,80.3,80.17,80.17,43518.0,78.999,78.999,78.8711,78.8711,43518.0
2015-06-12 14:30:00,80.19,80.19,80.03,80.04,96141.0,78.8908,78.8908,78.7334,78.7432,96141.0
2015-06-12 15:00:00,80.05,80.16,79.98,80.1,66588.0,78.7531,78.8613,78.6842,78.8022,66588.0
2015-06-12 15:30:00,80.08,80.13,79.93,80.0,283833.0,78.7826,78.8318,78.635,78.7039,283833.0
2015-06-15 09:30:00,79.26,79.64,78.57,78.79,409821.0,77.9759,78.3497,77.297,77.5135,409821.0
2015-06-15 10:00:00,78.78,79.47,78.72,79.08,211170.0,77.5036,78.1825,77.4446,77.7988,211170.0
2015-06-15 10:30:00,79.08,79.63,78.94,79.63,80496.0,77.7988,78.3399,77.661,78.3399,80496.0
2015-06-15 11:00:00,79.65,80.04,79.63,79.67,185400.0,78.3595,78.7432,78.3399,78.3792,185400.0
2015-06-15 11:30:00,79.68,80.01,79.68,79.87,59613.0,78.3891,78.7137,78.3891,78.576,59613.0
2015-06-15 12:00:00,79.88,80.01,79.82,79.87,55482.0,78.5858,78.7137,78.5268,78.576,55482.0
2015-06-15 12:30:00,79.88,80.04,79.83,80.04,46071.0,78.5858,78.7432,78.5366,78.7432,46071.0
2015-06-15 13:00:00,80.06,80.21,79.93,80.12,103488.0,78.7629,78.9105,78.635,78.8219,103488.0
2015-06-15 13:30:00,80.12,80.23,79.97,80.16,152586.0,78.8219,78.9301,78.6744,78.8613,152586.0
2015-06-15 14:00:00,80.17,80.18,80.03,80.05,69141.0,78.8711,78.881,78.7334,78.7531,69141.0
2015-06-15 14:30:00,80.07,80.28,80.02,80.2,43827.0,78.7727,78.9793,78.7235,78.9006,43827.0
2015-06-15 15:00:00,80.2,80.2,79.95,80.0,121917.0,78.9006,78.9006,78.6547,78.7039,121917.0
2015-06-15 15:30:00,80.0,80.38,80.0,80.23,205137.0,78.7039,79.0777,78.7039,78.9301,205137.0
2015-06-16 09:30:00,80.0,81.08,80.0,80.8,269400.0,78.7039,79.7664,78.7039,79.4909,269400.0
2015-06-16 10:00:00,80.83,80.89,79.87,80.18,298404.0,79.5204,79.5794,78.576,78.881,298404.0
2015-06-16 10:30:00,80.17,80.49,80.14,80.42,60516.0,78.8711,79.1859,78.8416,79.1171,60516.0
2015-06-16 11:00:00,80.45,80.85,80.37,80.71,97164.0,79.1466,79.5401,79.0679,79.4024,97164.0
2015-06-16 11:30:00,80.73,80.77,80.44,80.47,40833.0,79.422,79.4614,79.1367,79.1663,40833.0
2015-06-16 12:00:00,80.52,80.8,80.36,80.8,44484.0,79.2154,79.4909,79.058,79.4909,44484.0
2015-06-16 12:30:00,80.75,80.92,80.74,80.86,128421.0,79.4417,79.609,79.4319,79.5499,128421.0
2015-06-16 13:00:00,80.85,80.94,80.68,80.71,48879.0,79.5401,79.6286,79.3729,79.4024,48879.0
2015-06-16 13:30:00,80.7,80.8,80.6,80.62,115935.0,79.3925,79.4909,79.2941,79.3138,115935.0
2015-06-16 14:00:00,80.6,80.92,80.6,80.75,106377.0,79.2941,79.609,79.2941,79.4417,106377.0
2015-06-16 14:30:00,80.8,80.85,80.64,80.67,49572.0,79.4909,79.5401,79.3335,79.363,49572.0
2015-06-16 15:00:00,80.67,80.67,80.38,80.44,78090.0,79.363,79.363,79.0777,79.1367,78090.0
2015-06-16 15:30:00,80.43,80.55,80.4,80.43,162156.0,79.1269,79.245,79.0974,79.1269,162156.0
2015-06-17 09:30:00,81.0,81.5,80.82,81.45,342192.0,79.6877,80.1796,79.5106,80.1304,342192.0
2015-06-17 10:00:00,81.5,81.81,81.42,81.71,295905.0,80.1796,80.4845,80.1009,80.3862,295905.0
2015-06-17 10:30:00,81.69,81.84,81.59,81.81,163116.0,80.3665,80.5141,80.2681,80.4845,163116.0
2015-06-17 11:00:00,81.81,81.9,81.44,81.45,158319.0,80.4845,80.5731,80.1205,80.1304,158319.0
2015-06-17 11:30:00,81.42,81.56,81.28,81.38,68760.0,80.1009,80.2386,79.9631,80.0615,68760.0
2015-06-17 12:00:00,81.41,81.41,81.02,81.25,68817.0,80.091,80.091,79.7073,79.9336,68817.0
2015-06-17 12:30:00,81.29,81.4,81.19,81.28,54834.0,79.973,80.0812,79.8746,79.9631,54834.0
2015-06-17 13:00:00,81.31,81.49,81.25,81.41,71124.0,79.9926,80.1697,79.9336,80.091,71124.0
2015-06-17 13:30:00,81.4,81.41,81.21,81.26,47013.0,80.0812,80.091,79.8943,79.9435,47013.0
2015-06-17 14:00:00,81.27,81.75,81.06,81.38,448116.0,79.9533,80.4255,79.7467,80.0615,448116.0
2015-06-17 14:30:00,81.32,81.68,81.28,81.63,182898.0,80.0025,80.3566,79.9631,80.3075,182898.0
2015-06-17 15:00:00,81.68,81.72,81.34,81.61,95595.0,80.3566,80.396,80.0222,80.2878,95595.0
2015-06-17 15:30:00,81.6,81.65,81.45,81.45,254925.0,80.2779,80.3271,80.1304,80.1304,254925.0
2015-06-18 09:30:00,81.9,83.27,81.82,83.07,599208.0,80.5731,81.9209,80.4944,81.7241,599208.0
2015-06-18 10:00:00,83.1,83.9,83.1,83.88,1179714.0,81.7536,82.5407,81.7536,82.521,1179714.0
2015-06-18 10:30:00,83.89,83.95,83.57,83.63,615822.0,82.5308,82.5899,82.216,82.2751,615822.0
2015-06-18 11:00:00,83.63,84.02,83.52,84.02,141372.0,82.2751,82.6587,82.1668,82.6587,141372.0
2015-06-18 11:30:00,84.01,84.27,84.01,84.15,211404.0,82.6489,82.9047,82.6489,82.7866,211404.0
2015-06-18 12:00:00,84.17,84.18,83.93,84.08,249645.0,82.8063,82.8161,82.5702,82.7178,249645.0
2015-06-18 12:30:00,84.06,84.15,83.87,83.9,215139.0,82.6981,82.7866,82.5112,82.5407,215139.0
2015-06-18 13:00:00,83.92,84.16,83.89,83.91,99900.0,82.5604,82.7965,82.5308,82.5505,99900.0
2015-06-18 13:30:00,83.94,84.0,83.73,83.88,159525.0,82.58,82.6391,82.3734,82.521,159525.0
2015-06-18 14:00:00,83.92,84.02,83.76,84.01,162534.0,82.5604,82.6587,82.403,82.6489,162534.0
2015-06-18 14:30:00,84.02,84.17,83.9,84.11,245865.0,82.6587,82.8063,82.5407,82.7473,245865.0
2015-06-18 15:00:00,84.1,84.12,83.78,83.89,522894.0,82.7374,82.7571,82.4226,82.5308,522894.0
2015-06-18 15:30:00,83.88,83.94,83.73,83.83,762072.0,82.521,82.58,82.3734,82.4718,762072.0
2015-06-19 09:30:00,83.71,84.16,83.5,83.8,283827.0,82.4966,82.9401,82.2896,82.5853,283827.0
2015-06-19 10:00:00,83.75,83.75,83.09,83.14,311388.0,82.536,82.536,81.8856,81.9349,311388.0
2015-06-19 10:30:00,83.15,83.83,83.05,83.81,225507.0,81.9447,82.6149,81.8462,82.5951,225507.0
2015-06-19 11:00:00,83.85,84.08,83.74,83.99,137610.0,82.6346,82.8612,82.5262,82.7725,137610.0
2015-06-19 11:30:00,83.98,84.03,83.65,83.65,67749.0,82.7627,82.812,82.4375,82.4375,67749.0
2015-06-19 12:00:00,83.65,83.68,83.54,83.58,73794.0,82.4375,82.467,82.3291,82.3685,73794.0
2015-06-19 12:30:00,83.57,83.6,83.47,83.56,42780.0,82.3586,82.3882,82.2601,82.3488,42780.0
2015-06-19 13:00:00,83.53,83.66,83.4,83.57,49707.0,82.3192,82.4473,82.1911,82.3586,49707.0
2015-06-19 13:30:00,83.69,84.03,83.69,83.98,183762.0,82.4769,82.812,82.4769,82.7627,183762.0
2015-06-19 14:00:00,84.01,84.07,83.82,83.83,183399.0,82.7922,82.8514,82.605,82.6149,183399.0
2015-06-19 14:30:00,83.8,84.01,83.79,83.89,94137.0,82.5853,82.7922,82.5754,82.674,94137.0
2015-06-19 15:00:00,83.9,84.1,83.84,83.99,533016.0,82.6838,82.8809,82.6247,82.7725,533016.0
2015-06-19 15:30:00,83.99,84.3,83.9,84.11,1486485.0,82.7725,83.078,82.6838,82.8908,1486485.0
2015-06-22 09:30:00,84.89,85.92,84.63,85.87,1140594.0,83.6595,84.6746,83.4033,84.6253,1140594.0
2015-06-22 10:00:00,85.93,86.15,85.53,85.61,466722.0,84.6844,84.9012,84.2902,84.3691,466722.0
2015-06-22 10:30:00,85.61,85.71,85.37,85.55,160740.0,84.3691,84.4676,84.1325,84.3099,160740.0
2015-06-22 11:00:00,85.5,85.89,85.45,85.75,176163.0,84.2606,84.645,84.2114,84.507,176163.0
2015-06-22 11:30:00,85.79,86.08,85.63,86.02,419982.0,84.5464,84.8322,84.3888,84.7731,419982.0
2015-06-22 12:00:00,86.0,86.3,85.98,86.14,247206.0,84.7534,85.0491,84.7337,84.8914,247206.0
2015-06-22 12:30:00,86.12,86.51,86.12,86.38,194232.0,84.8717,85.256,84.8717,85.1279,194232.0
2015-06-22 13:00:00,86.44,86.46,86.24,86.25,247557.0,85.187,85.2067,84.9899,84.9998,247557.0
2015-06-22 13:30:00,86.25,86.51,86.2,86.43,276993.0,84.9998,85.256,84.9505,85.1772,276993.0
2015-06-22 14:00:00,86.43,86.57,86.26,86.31,165000.0,85.1772,85.3151,85.0096,85.0589,165000.0
2015-06-22 14:30:00,86.27,86.49,86.25,86.43,174750.0,85.0195,85.2363,84.9998,85.1772,174750.0
2015-06-22 15:00:00,86.44,86.54,86.34,86.47,194157.0,85.187,85.2856,85.0885,85.2166,194157.0
2015-06-22 15:30:00,86.47,86.62,86.38,86.57,512640.0,85.2166,85.3644,85.1279,85.3151,512640.0
2015-06-23 09:30:00,86.92,87.2,86.33,86.46,560985.0,85.6601,85.936,85.0786,85.2067,560985.0
2015-06-23 10:00:00,86.41,86.74,86.17,86.17,278610.0,85.1575,85.4827,84.9209,84.9209,278610.0
2015-06-23 10:30:00,86.16,86.16,85.42,86.05,400755.0,84.9111,84.9111,84.1818,84.8027,400755.0
2015-06-23 11:00:00,86.1,86.16,85.96,86.03,104286.0,84.8519,84.9111,84.714,84.783,104286.0
2015-06-23 11:30:00,86.06,86.14,85.91,86.06,60747.0,84.8125,84.8914,84.6647,84.8125,60747.0
2015-06-23 12:00:00,86.03,86.04,85.78,85.88,63975.0,84.783,84.7928,84.5366,84.6351,63975.0
2015-06-23 12:30:00,85.88,85.88,85.76,85.81,79488.0,84.6351,84.6351,84.5169,84.5662,79488.0
2015-06-23 13:00:00,85.83,86.11,85.75,86.04,94731.0,84.5859,84.8618,84.507,84.7928,94731.0
2015-06-23 13:30:00,86.03,86.33,86.0,86.24,93297.0,84.783,85.0786,84.7534,84.9899,93297.0
2015-06-23 14:00:00,86.25,86.37,86.14,86.26,69360.0,84.9998,85.118,84.8914,85.0096,69360.0
2015-06-23 14:30:00,86.24,86.41,86.09,86.25,176466.0,84.9899,85.1575,84.8421,84.9998,176466.0
2015-06-23 15:00:00,86.22,86.32,86.11,86.27,148611.0,84.9702,85.0688,84.8618,85.0195,148611.0
2015-06-23 15:30:00,86.28,86.5,86.25,86.45,298728.0,85.0293,85.2462,84.9998,85.1969,298728.0
2015-06-24 09:30:00,86.32,86.49,85.64,86.08,291453.0,85.0688,85.2363,84.3986,84.8322,291453.0
2015-06-24 10:00:00,85.99,86.36,85.82,86.29,72183.0,84.7435,85.1082,84.576,85.0392,72183.0
2015-06-24 10:30:00,86.36,86.36,86.0,86.1,69999.0,85.1082,85.1082,84.7534,84.8519,69999.0
2015-06-24 11:00:00,86.1,86.34,85.92,86.17,56376.0,84.8519,85.0885,84.6746,84.9209,56376.0
2015-06-24 11:30:00,86.21,86.24,86.01,86.03,32379.0,84.9604,84.9899,84.7633,84.783,32379.0
2015-06-24 12:00:00,86.05,86.09,85.5,85.53,162942.0,84.8027,84.8421,84.2606,84.2902,162942.0
2015-06-24 12:30:00,85.52,85.58,85.3,85.4,344046.0,84.2804,84.3395,84.0635,84.1621,344046.0
2015-06-24 13:00:00,85.36,85.38,84.85,84.89,341799.0,84.1227,84.1424,83.6201,83.6595,341799.0
2015-06-24 13:30:00,84.9,85.02,84.69,84.9,202113.0,83.6693,83.7876,83.4624,83.6693,202113.0
2015-06-24 14:00:00,84.89,85.1,84.65,84.71,354726.0,83.6595,83.8664,83.423,83.4821,354726.0
2015-06-24 14:30:00,84.69,84.8,84.39,84.42,477468.0,83.4624,83.5708,83.1667,83.1963,477468.0
2015-06-24 15:00:00,84.41,84.53,84.19,84.43,422010.0,83.1864,83.3047,82.9696,83.2062,422010.0
2015-06-24 15:30:00,84.45,84.66,84.38,84.54,371412.0,83.2259,83.4328,83.1569,83.3146,371412.0
2015-06-25 09:30:00,85.02,85.36,84.37,84.57,425175.0,83.7876,84.1227,83.147,83.3441,425175.0
2015-06-25 10:00:00,84.56,85.02,84.39,84.43,451437.0,83.3343,83.7876,83.1667,83.2062,451437.0
2015-06-25 10:30:00,84.4,84.44,83.62,84.02,395865.0,83.1766,83.216,82.4079,82.8021,395865.0
2015-06-25 11:00:00,84.02,84.22,83.91,84.06,215031.0,82.8021,82.9992,82.6937,82.8415,215031.0
2015-06-25 11:30:00,84.08,84.21,83.96,84.07,67734.0,82.8612,82.9893,82.743,82.8514,67734.0
2015-06-25 12:00:00,84.08,84.08,83.54,83.56,137280.0,82.8612,82.8612,82.3291,82.3488,137280.0
2015-06-25 12:30:00,83.59,83.92,83.55,83.83,187857.0,82.3783,82.7035,82.3389,82.6149,187857.0
2015-06-25 13:00:00,83.83,84.13,83.83,83.96,111522.0,82.6149,82.9105,82.6149,82.743,111522.0
2015-06-25 13:30:00,83.97,83.97,83.75,83.85,83226.0,82.7528,82.7528,82.536,82.6346,83226.0
2015-06-25 14:00:00,83.83,83.89,82.9,83.0,309441.0,82.6149,82.674,81.6983,81.7969,309441.0
2015-06-25 14:30:00,83.0,83.42,82.94,83.35,398934.0,81.7969,82.2108,81.7378,82.1418,398934.0
2015-06-25 15:00:00,83.37,83.82,83.36,83.71,190659.0,82.1615,82.605,82.1517,82.4966,190659.0
2015-06-25 15:30:00,83.72,83.94,83.59,83.9,428292.0,82.5064,82.7233,82.3783,82.6838,428292.0
2015-06-26 09:30:00,84.11,84.35,83.33,84.27,242445.0,82.8908,83.1273,82.1221,83.0485,242445.0
2015-06-26 10:00:00,84.39,84.54,83.54,83.56,145101.0,83.1667,83.3146,82.3291,82.3488,145101.0
2015-06-26 10:30:00,83.56,83.56,82.6,82.61,316728.0,82.3488,82.3488,81.4027,81.4125,316728.0
2015-06-26 11:00:00,82.6,83.21,82.6,82.91,217377.0,81.4027,82.0038,81.4027,81.7082,217377.0
2015-06-26 11:30:00,82.98,83.07,82.65,82.81,235794.0,81.7772,81.8659,81.452,81.6096,235794.0
2015-06-26 12:00:00,82.81,83.18,82.79,83.12,128088.0,81.6096,81.9743,81.5899,81.9151,128088.0
2015-06-26 12:30:00,83.12,83.12,82.0,82.0,323337.0,81.9151,81.9151,80.8114,80.8114,323337.0
2015-06-26 13:00:00,82.02,82.49,81.97,82.47,278784.0,80.8311,81.2943,80.7818,81.2746,278784.0
2015-06-26 13:30:00,82.45,82.9,82.27,82.63,242913.0,81.2549,81.6983,81.0775,81.4322,242913.0
2015-06-26 14:00:00,82.62,82.84,82.38,82.79,152919.0,81.4224,81.6392,81.1859,81.5899,152919.0
2015-06-26 14:30:00,82.78,83.12,82.75,83.05,245217.0,81.5801,81.9151,81.5505,81.8462,245217.0
2015-06-26 15:00:00,83.08,83.53,83.03,83.36,459129.0,81.8757,82.3192,81.8265,82.1517,459129.0
2015-06-26 15:30:00,83.33,83.37,82.94,83.34,509655.0,82.1221,82.1615,81.7378,82.132,509655.0
2015-06-29 09:30:00,82.1,83.27,81.13,82.27,898155.0,80.9099,82.063,79.954,81.0775,898155.0
2015-06-29 10:00:00,82.23,83.01,82.06,82.52,250086.0,81.038,81.8067,80.8705,81.3238,250086.0
2015-06-29 10:30:00,82.39,82.58,82.04,82.05,111657.0,81.1957,81.383,80.8508,80.8607,111657.0
2015-06-29 11:00:00,82.02,82.08,81.55,81.74,323769.0,80.8311,80.8902,80.3679,80.5551,323769.0
2015-06-29 11:30:00,81.64,82.0,81.35,81.99,164190.0,80.4566,80.8114,80.1708,80.8015,164190.0
2015-06-29 12:00:00,81.96,82.33,81.93,82.21,101676.0,80.772,81.1366,80.7424,81.0183,101676.0
2015-06-29 12:30:00,82.25,82.33,82.2,82.33,14100.0,81.0578,81.1366,81.0085,81.1366,14100.0
2015-06-29 13:00:00,82.32,82.32,81.96,82.12,94917.0,81.1267,81.1267,80.772,80.9296,94917.0
2015-06-29 13:30:00,82.13,82.24,81.85,82.03,165606.0,80.9395,81.0479,80.6636,80.8409,165606.0
2015-06-29 14:00:00,82.01,82.17,81.56,81.56,171789.0,80.8212,80.9789,80.3778,80.3778,171789.0
2015-06-29 14:30:00,81.56,81.64,81.2,81.38,181293.0,80.3778,80.4566,80.023,80.2004,181293.0
2015-06-29 15:00:00,81.38,81.4,80.97,81.02,298797.0,80.2004,80.2201,79.7963,79.8456,298797.0
2015-06-29 15:30:00,81.0,81.06,80.43,80.56,976230.0,79.8259,79.885,79.2641,79.3923,976230.0
2015-06-30 09:30:00,82.33,82.73,81.68,82.32,810327.0,81.1366,81.5308,80.496,81.1267,810327.0
2015-06-30 10:00:00,82.23,82.36,81.78,82.34,249531.0,81.038,81.1662,80.5946,81.1465,249531.0
2015-06-30 10:30:00,82.39,82.47,81.95,82.41,196926.0,81.1957,81.2746,80.7621,81.2154,196926.0
2015-06-30 11:00:00,82.45,83.32,82.44,82.96,395436.0,81.2549,82.1122,81.245,81.7575,395436.0
2015-06-30 11:30:00,83.02,83.31,82.8,83.21,102816.0,81.8166,82.1024,81.5998,82.0038,102816.0
2015-06-30 12:00:00,83.18,83.6,83.0,83.14,311406.0,81.9743,82.3882,81.7969,81.9349,311406.0
2015-06-30 12:30:00,83.14,83.28,82.97,83.19,155787.0,81.9349,82.0728,81.7673,81.9841,155787.0
2015-06-30 13:00:00,83.23,83.35,83.05,83.32,78363.0,82.0236,82.1418,81.8462,82.1122,78363.0
2015-06-30 13:30:00,83.29,83.89,83.29,83.75,222921.0,82.0827,82.674,82.0827,82.536,222921.0
2015-06-30 14:00:00,83.78,83.96,83.43,83.47,207414.0,82.5656,82.743,82.2207,82.2601,207414.0
2015-06-30 14:30:00,83.48,83.68,83.26,83.65,269913.0,82.2699,82.467,82.0531,82.4375,269913.0
2015-06-30 15:00:00,83.65,83.79,83.44,83.75,356703.0,82.4375,82.5754,82.2305,82.536,356703.0
2015-06-30 15:30:00,83.75,84.36,83.75,84.16,785334.0,82.536,83.1372,82.536,82.9401,785334.0
2015-07-01 09:30:00,85.31,85.57,84.13,84.51,639402.0,84.0734,84.3296,82.9105,83.285,639402.0
2015-07-01 10:00:00,84.53,84.58,84.03,84.23,241734.0,83.3047,83.354,82.812,83.0091,241734.0
2015-07-01 10:30:00,84.17,84.17,83.21,83.6,191292.0,82.9499,82.9499,82.0038,82.3882,191292.0
2015-07-01 11:00:00,83.67,83.8,83.17,83.17,145947.0,82.4572,82.5853,81.9644,81.9644,145947.0
2015-07-01 11:30:00,83.18,83.27,82.92,82.94,165408.0,81.9743,82.063,81.718,81.7378,165408.0
2015-07-01 12:00:00,82.92,83.25,82.64,82.82,160170.0,81.718,82.0433,81.4421,81.6195,160170.0
2015-07-01 12:30:00,82.79,82.95,82.28,82.33,177684.0,81.5899,81.7476,81.0873,81.1366,177684.0
2015-07-01 13:00:00,82.3,82.96,82.24,82.81,251157.0,81.107,81.7575,81.0479,81.6096,251157.0
2015-07-01 13:30:00,82.82,83.11,82.49,82.51,137073.0,81.6195,81.9053,81.2943,81.314,137073.0
2015-07-01 14:00:00,82.49,82.8,82.35,82.74,226899.0,81.2943,81.5998,81.1563,81.5407,226899.0
2015-07-01 14:30:00,82.7,82.89,82.43,82.8,81342.0,81.5012,81.6885,81.2351,81.5998,81342.0
2015-07-01 15:00:00,82.79,82.88,82.63,82.81,157950.0,81.5899,81.6786,81.4322,81.6096,157950.0
2015-07-01 15:30:00,82.82,83.07,82.65,83.06,481449.0,81.6195,81.8659,81.452,81.856,481449.0
2015-07-02 09:30:00,83.71,83.84,81.92,82.12,187689.0,82.4966,82.6247,80.7325,80.9296,187689.0
2015-07-02 10:00:00,82.12,82.49,82.05,82.46,105735.0,80.9296,81.2943,80.8607,81.2647,105735.0
2015-07-02 10:30:00,82.44,82.44,82.0,82.24,160410.0,81.245,81.245,80.8114,81.0479,160410.0
2015-07-02 11:00:00,82.25,82.25,81.82,82.04,165642.0,81.0578,81.0578,80.634,80.8508,165642.0
2015-07-02 11:30:00,82.02,82.17,81.91,82.09,46785.0,80.8311,80.9789,80.7227,80.9001,46785.0
2015-07-02 12:00:00,82.09,82.12,81.91,82.01,83817.0,80.9001,80.9296,80.7227,80.8212,83817.0
2015-07-02 12:30:00,82.03,82.18,81.9,82.1,77187.0,80.8409,80.9888,80.7128,80.9099,77187.0
2015-07-02 13:00:00,82.03,82.13,81.84,82.09,64065.0,80.8409,80.9395,80.6537,80.9001,64065.0
2015-07-02 13:30:00,82.12,82.12,81.87,81.97,72165.0,80.9296,80.9296,80.6833,80.7818,72165.0
2015-07-02 14:00:00,82.01,82.12,81.9,82.07,45462.0,80.8212,80.9296,80.7128,80.8804,45462.0
2015-07-02 14:30:00,82.07,82.24,82.0,82.19,64521.0,80.8804,81.0479,80.8114,80.9986,64521.0
2015-07-02 15:00:00,82.17,82.33,82.06,82.31,94461.0,80.9789,81.1366,80.8705,81.1169,94461.0
2015-07-02 15:30:00,82.33,82.44,82.2,82.33,311280.0,81.1366,81.245,81.0085,81.1366,311280.0
2015-07-06 09:30:00,81.72,83.7,81.1,83.45,1025373.0,80.5354,82.4867,79.9244,82.2404,1025373.0
2015-07-06 10:00:00,83.61,83.76,82.95,83.42,285945.0,82.398,82.5459,81.7476,82.2108,285945.0
2015-07-06 10:30:00,83.44,84.26,83.15,83.23,209058.0,82.2305,83.0386,81.9447,82.0236,209058.0
2015-07-06 11:00:00,83.19,83.32,82.6,82.61,168087.0,81.9841,82.1122,81.4027,81.4125,168087.0
2015-07-06 11:30:00,82.56,83.16,82.51,83.08,119565.0,81.3633,81.9546,81.314,81.8757,119565.0
2015-07-06 12:00:00,83.08,83.39,82.83,83.25,51396.0,81.8757,82.1812,81.6293,82.0433,51396.0
2015-07-06 12:30:00,83.19,83.22,82.94,82.98,54357.0,81.9841,82.0137,81.7378,81.7772,54357.0
2015-07-06 13:00:00,82.98,83.05,82.54,82.64,74433.0,81.7772,81.8462,81.3436,81.4421,74433.0
2015-07-06 13:30:00,82.62,82.71,82.2,82.32,65643.0,81.4224,81.5111,81.0085,81.1267,65643.0
2015-07-06 14:00:00,82.36,82.65,82.14,82.38,103761.0,81.1662,81.452,80.9494,81.1859,103761.0
2015-07-06 14:30:00,82.37,82.57,82.22,82.46,73353.0,81.176,81.3731,81.0282,81.2647,73353.0
2015-07-06 15:00:00,82.49,82.72,82.39,82.65,77685.0,81.2943,81.5209,81.1957,81.452,77685.0
2015-07-06 15:30:00,82.66,83.43,82.64,83.38,316827.0,81.4618,82.2207,81.4421,82.1714,316827.0
2015-07-07 09:30:00,83.67,83.67,82.87,83.04,184026.0,82.4572,82.4572,81.6688,81.8363,184026.0
2015-07-07 10:00:00,82.93,83.01,82.46,82.67,318879.0,81.7279,81.8067,81.2647,81.4717,318879.0
2015-07-07 10:30:00,82.61,82.61,81.28,82.19,454881.0,81.4125,81.4125,80.1018,80.9986,454881.0
2015-07-07 11:00:00,82.13,82.32,81.8,81.89,158868.0,80.9395,81.1267,80.6143,80.703,158868.0
2015-07-07 11:30:00,81.92,82.55,81.48,82.43,163371.0,80.7325,81.3534,80.2989,81.2351,163371.0
2015-07-07 12:00:00,82.33,82.39,81.87,82.28,98859.0,81.1366,81.1957,80.6833,81.0873,98859.0
2015-07-07 12:30:00,82.34,83.39,82.33,83.18,232473.0,81.1465,82.1812,81.1366,81.9743,232473.0
2015-07-07 13:00:00,83.23,83.35,82.76,83.01,170214.0,82.0236,82.1418,81.5604,81.8067,170214.0
2015-07-07 13:30:00,83.15,83.28,82.95,83.1,102726.0,81.9447,82.0728,81.7476,81.8954,102726.0
2015-07-07 14:00:00,83.11,83.15,82.39,82.65,55815.0,81.9053,81.9447,81.1957,81.452,55815.0
2015-07-07 14:30:00,82.62,83.53,82.58,83.53,112719.0,81.4224,82.3192,81.383,82.3192,112719.0
2015-07-07 15:00:00,83.53,83.57,83.18,83.43,157779.0,82.3192,82.3586,81.9743,82.2207,157779.0
2015-07-07 15:30:00,83.41,83.79,83.35,83.67,835668.0,82.2009,82.5754,82.1418,82.4572,835668.0
2015-07-08 09:30:00,82.37,83.02,82.1,82.36,526746.0,81.176,81.8166,80.9099,81.1662,526746.0
2015-07-08 10:00:00,82.36,82.36,81.69,82.01,492048.0,81.1662,81.1662,80.5059,80.8212,492048.0
2015-07-08 10:30:00,82.02,82.66,81.61,82.41,362496.0,80.8311,81.4618,80.427,81.2154,362496.0
2015-07-08 11:00:00,82.37,82.37,81.77,82.0,156015.0,81.176,81.176,80.5847,80.8114,156015.0
2015-07-08 11:30:00,81.98,82.29,81.43,81.52,262176.0,80.7917,81.0972,80.2496,80.3383,262176.0
2015-07-08 12:00:00,81.58,81.7,81.13,81.25,584508.0,80.3975,80.5157,79.954,80.0723,584508.0
2015-07-08 12:30:00,81.22,81.43,80.87,81.38,306987.0,80.0427,80.2496,79.6978,80.2004,306987.0
2015-07-08 13:00:00,81.35,81.47,81.0,81.47,181932.0,80.1708,80.2891,79.8259,80.2891,181932.0
2015-07-08 13:30:00,81.47,81.5,81.17,81.5,454734.0,80.2891,80.3186,79.9934,80.3186,454734.0
2015-07-08 14:00:00,81.48,81.48,81.07,81.22,382623.0,80.2989,80.2989,79.8949,80.0427,382623.0
2015-07-08 14:30:00,81.21,81.23,80.37,80.55,468963.0,80.0328,80.0525,79.205,79.3824,468963.0
2015-07-08 15:00:00,80.56,81.3,80.56,80.62,330600.0,79.3923,80.1215,79.3923,79.4514,330600.0
2015-07-08 15:30:00,80.6,80.91,80.5,80.62,526608.0,79.4317,79.7372,79.3331,79.4514,526608.0
2015-07-09 09:30:00,82.1,82.35,81.64,81.93,379575.0,80.9099,81.1563,80.4566,80.7424,379575.0
2015-07-09 10:00:00,81.99,82.42,81.86,81.86,223368.0,80.8015,81.2253,80.6734,80.6734,223368.0
2015-07-09 10:30:00,81.8,82.33,81.64,82.29,142485.0,80.6143,81.1366,80.4566,81.0972,142485.0
2015-07-09 11:00:00,82.29,82.63,82.17,82.29,85986.0,81.0972,81.4322,80.9789,81.0972,85986.0
2015-07-09 11:30:00,82.34,82.52,82.26,82.3,53652.0,81.1465,81.3238,81.0676,81.107,53652.0
2015-07-09 12:00:00,82.25,82.58,82.21,82.51,128931.0,81.0578,81.383,81.0183,81.314,128931.0
2015-07-09 12:30:00,82.55,82.7,82.49,82.63,179448.0,81.3534,81.5012,81.2943,81.4322,179448.0
2015-07-09 13:00:00,82.65,82.7,82.28,82.39,171951.0,81.452,81.5012,81.0873,81.1957,171951.0
2015-07-09 13:30:00,82.34,82.53,82.31,82.44,57225.0,81.1465,81.3337,81.1169,81.245,57225.0
2015-07-09 14:00:00,82.37,82.43,81.84,81.92,92010.0,81.176,81.2351,80.6537,80.7325,92010.0
2015-07-09 14:30:00,81.88,82.09,81.63,81.93,481992.0,80.6931,80.9001,80.4467,80.7424,481992.0
2015-07-09 15:00:00,81.99,82.2,81.9,82.11,121269.0,80.8015,81.0085,80.7128,80.9198,121269.0
2015-07-09 15:30:00,82.09,82.47,82.06,82.28,351813.0,80.9001,81.2746,80.8705,81.0873,351813.0
2015-07-10 09:30:00,83.5,83.5,82.55,82.67,528849.0,82.2896,82.2896,81.3534,81.4717,528849.0
2015-07-10 10:00:00,82.66,83.2,82.5,83.2,210411.0,81.4618,81.994,81.3041,81.994,210411.0
2015-07-10 10:30:00,83.25,83.44,82.79,83.26,127047.0,82.0433,82.2305,81.5899,82.0531,127047.0
2015-07-10 11:00:00,83.27,84.0,83.27,84.0,129561.0,82.063,82.7824,82.063,82.7824,129561.0
2015-07-10 11:30:00,84.0,84.17,83.79,83.87,148695.0,82.7824,82.9499,82.5754,82.6543,148695.0
2015-07-10 12:00:00,83.85,83.94,83.75,83.87,91587.0,82.6346,82.7233,82.536,82.6543,91587.0
2015-07-10 12:30:00,83.86,83.89,83.71,83.89,65358.0,82.6444,82.674,82.4966,82.674,65358.0
2015-07-10 13:00:00,83.91,84.05,83.8,84.0,79740.0,82.6937,82.8317,82.5853,82.7824,79740.0
2015-07-10 13:30:00,84.0,84.08,83.8,83.93,88509.0,82.7824,82.8612,82.5853,82.7134,88509.0
2015-07-10 14:00:00,83.86,84.17,83.86,83.98,53943.0,82.6444,82.9499,82.6444,82.7627,53943.0
2015-07-10 14:30:00,84.02,84.08,83.88,83.96,107154.0,82.8021,82.8612,82.6641,82.743,107154.0
2015-07-10 15:00:00,84.0,84.1,83.93,84.03,105114.0,82.7824,82.8809,82.7134,82.812,105114.0
2015-07-10 15:30:00,84.01,84.27,83.97,84.17,670101.0,82.7922,83.0485,82.7528,82.9499,670101.0
2015-07-13 09:30:00,85.24,86.02,85.0,85.75,406767.0,84.0044,84.7731,83.7679,84.507,406767.0
2015-07-13 10:00:00,85.87,86.38,85.76,86.07,409719.0,84.6253,85.1279,84.5169,84.8224,409719.0
2015-07-13 10:30:00,86.09,86.31,86.04,86.28,102270.0,84.8421,85.0589,84.7928,85.0293,102270.0
2015-07-13 11:00:00,86.25,86.49,86.04,86.3,317391.0,84.9998,85.2363,84.7928,85.0491,317391.0
2015-07-13 11:30:00,86.3,86.69,86.23,86.58,207777.0,85.0491,85.4334,84.9801,85.325,207777.0
2015-07-13 12:00:00,86.58,86.69,86.44,86.64,153408.0,85.325,85.4334,85.187,85.3841,153408.0
2015-07-13 12:30:00,86.68,86.7,86.12,86.3,111834.0,85.4235,85.4433,84.8717,85.0491,111834.0
2015-07-13 13:00:00,86.33,86.41,86.14,86.27,108492.0,85.0786,85.1575,84.8914,85.0195,108492.0
2015-07-13 13:30:00,86.26,86.35,85.93,85.98,133392.0,85.0096,85.0983,84.6844,84.7337,133392.0
2015-07-13 14:00:00,85.99,86.17,85.92,86.04,102405.0,84.7435,84.9209,84.6746,84.7928,102405.0
2015-07-13 14:30:00,86.04,86.23,85.92,86.15,64446.0,84.7928,84.9801,84.6746,84.9012,64446.0
2015-07-13 15:00:00,86.14,86.21,86.0,86.21,129078.0,84.8914,84.9604,84.7534,84.9604,129078.0
2015-07-13 15:30:00,86.21,86.33,86.09,86.3,366093.0,84.9604,85.0786,84.8421,85.0491,366093.0
2015-07-14 09:30:00,86.57,87.46,86.11,87.33,296277.0,85.3151,86.1922,84.8618,86.0641,296277.0
2015-07-14 10:00:00,87.35,88.11,87.27,88.0,417129.0,86.0838,86.8328,86.005,86.7244,417129.0
2015-07-14 10:30:00,88.0,88.1,87.7,87.85,186360.0,86.7244,86.823,86.4288,86.5766,186360.0
2015-07-14 11:00:00,87.82,88.19,87.77,88.14,152145.0,86.547,86.9117,86.4977,86.8624,152145.0
2015-07-14 11:30:00,88.19,88.4,88.09,88.34,169824.0,86.9117,87.1186,86.8131,87.0595,169824.0
2015-07-14 12:00:00,88.34,88.47,88.09,88.18,98847.0,87.0595,87.1876,86.8131,86.9018,98847.0
2015-07-14 12:30:00,88.15,88.25,87.95,88.14,103161.0,86.8722,86.9708,86.6751,86.8624,103161.0
2015-07-14 13:00:00,88.1,88.34,88.03,88.19,89418.0,86.823,87.0595,86.754,86.9117,89418.0
2015-07-14 13:30:00,88.16,88.26,88.12,88.18,35688.0,86.8821,86.9806,86.8427,86.9018,35688.0
2015-07-14 14:00:00,88.18,88.31,88.14,88.28,176940.0,86.9018,87.0299,86.8624,87.0004,176940.0
2015-07-14 14:30:00,88.28,88.48,88.26,88.37,365430.0,87.0004,87.1975,86.9806,87.089,365430.0
2015-07-14 15:00:00,88.36,88.5,88.29,88.29,161955.0,87.0792,87.2172,87.0102,87.0102,161955.0
2015-07-14 15:30:00,88.31,88.39,88.18,88.31,696273.0,87.0299,87.1088,86.9018,87.0299,696273.0
2015-07-15 09:30:00,89.33,90.01,88.54,90.01,638883.0,88.0351,88.7053,87.2566,88.7053,638883.0
2015-07-15 10:00:00,89.91,90.12,89.63,89.63,261831.0,88.6067,88.8137,88.3308,88.3308,261831.0
2015-07-15 10:30:00,89.63,90.07,89.58,89.89,149481.0,88.3308,88.7644,88.2815,88.587,149481.0
2015-07-15 11:00:00,89.89,90.1,89.77,89.77,194076.0,88.587,88.794,88.4688,88.4688,194076.0
2015-07-15 11:30:00,89.77,90.08,89.69,89.82,204852.0,88.4688,88.7743,88.3899,88.518,204852.0
2015-07-15 12:00:00,89.81,89.91,89.18,89.44,222063.0,88.5082,88.6067,87.8873,88.1435,222063.0
2015-07-15 12:30:00,89.44,89.45,88.64,89.01,437010.0,88.1435,88.1534,87.3551,87.7198,437010.0
2015-07-15 13:00:00,89.01,89.1,88.85,88.94,129264.0,87.7198,87.8085,87.5621,87.6508,129264.0
2015-07-15 13:30:00,88.91,89.05,88.56,88.65,200607.0,87.6212,87.7592,87.2763,87.365,200607.0
2015-07-15 14:00:00,88.64,88.64,88.25,88.25,216138.0,87.3551,87.3551,86.9708,86.9708,216138.0
2015-07-15 14:30:00,88.3,88.31,87.7,88.04,420555.0,87.0201,87.0299,86.4288,86.7638,420555.0
2015-07-15 15:00:00,88.06,88.22,87.94,88.07,271014.0,86.7835,86.9412,86.6653,86.7934,271014.0
2015-07-15 15:30:00,88.08,88.2,88.01,88.15,483051.0,86.8032,86.9215,86.7343,86.8722,483051.0
2015-07-16 09:30:00,89.21,89.42,88.35,88.74,326853.0,87.9169,88.1238,87.0693,87.4537,326853.0
2015-07-16 10:00:00,88.8,89.42,88.76,89.26,181929.0,87.5128,88.1238,87.4734,87.9661,181929.0
2015-07-16 10:30:00,89.25,89.58,89.22,89.5,207861.0,87.9563,88.2815,87.9267,88.2027,207861.0
2015-07-16 11:00:00,89.43,89.81,89.43,89.6,146787.0,88.1337,88.5082,88.1337,88.3012,146787.0
2015-07-16 11:30:00,89.61,89.8,89.55,89.55,150360.0,88.3111,88.4983,88.2519,88.2519,150360.0
2015-07-16 12:00:00,89.55,89.71,89.52,89.67,99465.0,88.2519,88.4096,88.2224,88.3702,99465.0
2015-07-16 12:30:00,89.71,89.73,89.44,89.44,73191.0,88.4096,88.4293,88.1435,88.1435,73191.0
2015-07-16 13:00:00,89.52,89.62,89.42,89.51,86082.0,88.2224,88.3209,88.1238,88.2125,86082.0
2015-07-16 13:30:00,89.49,89.55,89.39,89.5,82452.0,88.1928,88.2519,88.0943,88.2027,82452.0
2015-07-16 14:00:00,89.52,89.69,89.48,89.59,53157.0,88.2224,88.3899,88.183,88.2914,53157.0
2015-07-16 14:30:00,89.61,89.65,89.5,89.52,130437.0,88.3111,88.3505,88.2027,88.2224,130437.0
2015-07-16 15:00:00,89.48,89.87,89.48,89.82,305958.0,88.183,88.5673,88.183,88.518,305958.0
2015-07-16 15:30:00,89.82,89.95,89.7,89.75,526578.0,88.518,88.6461,88.3998,88.449,526578.0
2015-07-17 09:30:00,90.08,90.16,89.29,89.94,254337.0,88.7743,88.8531,87.9957,88.6363,254337.0
2015-07-17 10:00:00,89.96,90.12,89.18,89.38,218889.0,88.656,88.8137,87.8873,88.0844,218889.0
2015-07-17 10:30:00,89.47,89.48,88.76,89.0,247632.0,88.1731,88.183,87.4734,87.7099,247632.0
2015-07-17 11:00:00,89.01,89.39,88.88,89.34,134607.0,87.7198,88.0943,87.5917,88.045,134607.0
2015-07-17 11:30:00,89.39,89.52,89.24,89.44,166353.0,88.0943,88.2224,87.9464,88.1435,166353.0
2015-07-17 12:00:00,89.39,89.53,89.24,89.33,106884.0,88.0943,88.2322,87.9464,88.0351,106884.0
2015-07-17 12:30:00,89.32,89.56,89.23,89.41,146424.0,88.0253,88.2618,87.9366,88.114,146424.0
2015-07-17 13:00:00,89.43,89.66,89.41,89.64,108474.0,88.1337,88.3603,88.114,88.3406,108474.0
2015-07-17 13:30:00,89.63,89.86,89.59,89.73,172185.0,88.3308,88.5574,88.2914,88.4293,172185.0
2015-07-17 14:00:00,89.74,90.07,89.68,90.02,211524.0,88.4392,88.7644,88.3801,88.7151,211524.0
2015-07-17 14:30:00,90.02,90.2,89.82,89.99,218004.0,88.7151,88.8925,88.518,88.6856,218004.0
2015-07-17 15:00:00,89.98,90.2,89.9,90.16,201078.0,88.6757,88.8925,88.5969,88.8531,201078.0
2015-07-17 15:30:00,90.14,90.38,90.12,90.35,496830.0,88.8334,89.0699,88.8137,89.0403,496830.0
2015-07-20 09:30:00,90.84,91.11,90.27,90.81,362748.0,89.5232,89.7893,88.9615,89.4937,362748.0
2015-07-20 10:00:00,90.79,90.8,89.37,89.69,345948.0,89.474,89.4838,88.0746,88.3899,345948.0
2015-07-20 10:30:00,89.67,90.14,89.49,90.14,326184.0,88.3702,88.8334,88.1928,88.8334,326184.0
2015-07-20 11:00:00,90.15,90.52,89.99,90.04,295362.0,88.8432,89.2079,88.6856,88.7348,295362.0
2015-07-20 11:30:00,90.04,90.19,89.9,90.13,231291.0,88.7348,88.8827,88.5969,88.8235,231291.0
2015-07-20 12:00:00,90.04,90.27,89.87,90.04,123834.0,88.7348,88.9615,88.5673,88.7348,123834.0
2015-07-20 12:30:00,90.0,90.26,89.89,90.12,144936.0,88.6954,88.9516,88.587,88.8137,144936.0
2015-07-20 13:00:00,90.12,90.27,89.97,90.24,159834.0,88.8137,88.9615,88.6659,88.9319,159834.0
2015-07-20 13:30:00,90.22,90.23,89.86,89.91,145428.0,88.9122,88.9221,88.5574,88.6067,145428.0
2015-07-20 14:00:00,89.93,90.16,89.76,90.1,134835.0,88.6264,88.8531,88.4589,88.794,134835.0
2015-07-20 14:30:00,90.11,90.28,90.05,90.22,217191.0,88.8038,88.9714,88.7447,88.9122,217191.0
2015-07-20 15:00:00,90.23,90.44,90.18,90.37,308220.0,88.9221,89.129,88.8728,89.0601,308220.0
2015-07-20 15:30:00,90.38,90.42,89.99,90.28,642570.0,89.0699,89.1093,88.6856,88.9714,642570.0
2015-07-21 09:30:00,89.92,90.12,89.2,89.32,409161.0,88.6166,88.8137,87.907,88.0253,409161.0
2015-07-21 10:00:00,89.33,89.54,88.74,88.88,224958.0,88.0351,88.2421,87.4537,87.5917,224958.0
2015-07-21 10:30:00,88.88,88.88,87.96,88.3,439296.0,87.5917,87.5917,86.685,87.0201,439296.0
2015-07-21 11:00:00,88.32,88.39,87.52,87.82,296916.0,87.0398,87.1088,86.2514,86.547,296916.0
2015-07-21 11:30:00,87.81,88.12,87.7,88.09,242703.0,86.5372,86.8427,86.4288,86.8131,242703.0
2015-07-21 12:00:00,88.08,89.06,88.06,89.06,202806.0,86.8032,87.769,86.7835,87.769,202806.0
2015-07-21 12:30:00,89.13,89.33,88.24,88.34,100179.0,87.838,88.0351,86.9609,87.0595,100179.0
2015-07-21 13:00:00,88.38,88.9,88.22,88.87,157806.0,87.0989,87.6114,86.9412,87.5818,157806.0
2015-07-21 13:30:00,88.86,88.95,88.68,88.88,167844.0,87.5719,87.6606,87.3946,87.5917,167844.0
2015-07-21 14:00:00,88.84,89.23,88.65,89.11,123321.0,87.5522,87.9366,87.365,87.8183,123321.0
2015-07-21 14:30:00,89.09,89.16,88.85,89.09,104604.0,87.7986,87.8676,87.5621,87.7986,104604.0
2015-07-21 15:00:00,89.11,89.28,89.05,89.13,174504.0,87.8183,87.9859,87.7592,87.838,174504.0
2015-07-21 15:30:00,89.1,89.14,88.81,88.82,702297.0,87.8085,87.8479,87.5227,87.5325,702297.0
2015-07-22 09:30:00,86.95,87.87,86.7,87.74,546414.0,85.6896,86.5963,85.4433,86.4682,546414.0
2015-07-22 10:00:00,87.81,88.45,87.53,88.41,217407.0,86.5372,87.1679,86.2612,87.1285,217407.0
2015-07-22 10:30:00,88.39,88.77,87.94,88.73,167682.0,87.1088,87.4832,86.6653,87.4438,167682.0
2015-07-22 11:00:00,88.73,88.75,88.31,88.45,71547.0,87.4438,87.4635,87.0299,87.1679,71547.0
2015-07-22 11:30:00,88.45,89.21,88.45,89.03,118947.0,87.1679,87.9169,87.1679,87.7395,118947.0
2015-07-22 12:00:00,89.04,89.16,88.79,88.99,34104.0,87.7493,87.8676,87.503,87.7001,34104.0
2015-07-22 12:30:00,88.99,88.99,88.54,88.91,37332.0,87.7001,87.7001,87.2566,87.6212,37332.0
2015-07-22 13:00:00,88.98,89.17,88.89,89.14,42621.0,87.6902,87.8774,87.6015,87.8479,42621.0
2015-07-22 13:30:00,89.17,89.4,89.14,89.26,111303.0,87.8774,88.1041,87.8479,87.9661,111303.0
2015-07-22 14:00:00,89.22,89.41,89.2,89.24,58497.0,87.9267,88.114,87.907,87.9464,58497.0
2015-07-22 14:30:00,89.21,89.36,89.18,89.34,38910.0,87.9169,88.0647,87.8873,88.045,38910.0
2015-07-22 15:00:00,89.31,89.34,88.89,88.92,61353.0,88.0154,88.045,87.6015,87.6311,61353.0
2015-07-22 15:30:00,88.93,89.21,88.87,89.14,127356.0,87.6409,87.9169,87.5818,87.8479,127356.0
2015-07-23 09:30:00,89.28,89.44,88.74,88.93,218619.0,87.9859,88.1435,87.4537,87.6409,218619.0
2015-07-23 10:00:00,88.96,89.72,88.87,89.68,98286.0,87.6705,88.4195,87.5818,88.3801,98286.0
2015-07-23 10:30:00,89.68,89.98,89.61,89.97,192411.0,88.3801,88.6757,88.3111,88.6659,192411.0
2015-07-23 11:00:00,89.91,90.14,89.61,89.69,138555.0,88.6067,88.8334,88.3111,88.3899,138555.0
2015-07-23 11:30:00,89.6,89.6,88.94,89.08,93942.0,88.3012,88.3012,87.6508,87.7888,93942.0
2015-07-23 12:00:00,89.1,89.1,88.26,88.47,107805.0,87.8085,87.8085,86.9806,87.1876,107805.0
2015-07-23 12:30:00,88.52,88.73,88.37,88.59,88668.0,87.2369,87.4438,87.089,87.3059,88668.0
2015-07-23 13:00:00,88.59,88.72,88.48,88.56,59439.0,87.3059,87.434,87.1975,87.2763,59439.0
2015-07-23 13:30:00,88.58,89.0,88.34,88.87,120879.0,87.296,87.7099,87.0595,87.5818,120879.0
2015-07-23 14:00:00,88.84,88.88,88.52,88.62,44457.0,87.5522,87.5917,87.2369,87.3354,44457.0
2015-07-23 14:30:00,88.64,88.74,88.34,88.48,122373.0,87.3551,87.4537,87.0595,87.1975,122373.0
2015-07-23 15:00:00,88.47,88.55,88.15,88.49,270195.0,87.1876,87.2664,86.8722,87.2073,270195.0
2015-07-23 15:30:00,88.5,88.67,88.25,88.29,355026.0,87.2172,87.3847,86.9708,87.0102,355026.0
2015-07-24 09:30:00,87.23,88.58,86.8,88.46,556458.0,85.9656,87.296,85.5418,87.1777,556458.0
2015-07-24 10:00:00,88.29,88.65,87.62,87.67,328479.0,87.0102,87.365,86.3499,86.3992,328479.0
2015-07-24 10:30:00,87.66,88.06,87.5,87.8,151965.0,86.3893,86.7835,86.2317,86.5273,151965.0
2015-07-24 11:00:00,87.78,88.14,87.76,87.79,139095.0,86.5076,86.8624,86.4879,86.5175,139095.0
2015-07-24 11:30:00,87.79,88.02,87.62,87.83,93117.0,86.5175,86.7441,86.3499,86.5569,93117.0
2015-07-24 12:00:00,87.84,88.08,87.64,87.82,103782.0,86.5667,86.8032,86.3696,86.547,103782.0
2015-07-24 12:30:00,87.82,87.92,87.39,87.46,102123.0,86.547,86.6456,86.1233,86.1922,102123.0
2015-07-24 13:00:00,87.39,87.5,86.57,86.78,419826.0,86.1233,86.2317,85.3151,85.5221,419826.0
2015-07-24 13:30:00,86.78,86.86,86.05,86.81,420285.0,85.5221,85.6009,84.8027,85.5517,420285.0
2015-07-24 14:00:00,86.68,86.68,84.59,85.55,674280.0,85.4235,85.4235,83.3638,84.3099,674280.0
2015-07-24 14:30:00,85.58,85.95,85.26,85.4,294984.0,84.3395,84.7041,84.0241,84.1621,294984.0
2015-07-24 15:00:00,85.4,85.79,85.32,85.32,327048.0,84.1621,84.5464,84.0833,84.0833,327048.0
2015-07-24 15:30:00,85.36,85.44,85.08,85.3,822534.0,84.1227,84.2015,83.8467,84.0635,822534.0
2015-07-27 09:30:00,84.64,84.64,82.59,83.89,1646604.0,83.4131,83.4131,81.3928,82.674,1646604.0
2015-07-27 10:00:00,83.89,84.0,83.07,83.52,360273.0,82.674,82.7824,81.8659,82.3093,360273.0
2015-07-27 10:30:00,83.56,84.1,83.47,83.57,319269.0,82.3488,82.8809,82.2601,82.3586,319269.0
2015-07-27 11:00:00,83.58,84.06,83.19,83.41,101805.0,82.3685,82.8415,81.9841,82.2009,101805.0
2015-07-27 11:30:00,83.39,83.39,82.77,83.34,282576.0,82.1812,82.1812,81.5702,82.132,282576.0
2015-07-27 12:00:00,83.38,83.59,82.98,83.25,169680.0,82.1714,82.3783,81.7772,82.0433,169680.0
2015-07-27 12:30:00,83.32,83.6,83.22,83.34,88395.0,82.1122,82.3882,82.0137,82.132,88395.0
2015-07-27 13:00:00,83.32,83.58,83.21,83.42,101655.0,82.1122,82.3685,82.0038,82.2108,101655.0
2015-07-27 13:30:00,83.53,83.66,83.31,83.55,89424.0,82.3192,82.4473,82.1024,82.3389,89424.0
2015-07-27 14:00:00,83.45,83.8,83.29,83.77,88611.0,82.2404,82.5853,82.0827,82.5557,88611.0
2015-07-27 14:30:00,83.77,84.21,83.63,83.86,134715.0,82.5557,82.9893,82.4178,82.6444,134715.0
2015-07-27 15:00:00,83.81,84.5,83.73,84.41,320718.0,82.5951,83.2751,82.5163,83.1864,320718.0
2015-07-27 15:30:00,84.4,84.46,83.76,83.93,427764.0,83.1766,83.2357,82.5459,82.7134,427764.0
2015-07-28 09:30:00,84.83,85.43,83.33,84.48,810402.0,83.6004,84.1917,82.1221,83.2554,810402.0
2015-07-28 10:00:00,84.53,84.65,83.8,84.17,403443.0,83.3047,83.423,82.5853,82.9499,403443.0
2015-07-28 10:30:00,84.1,84.65,84.1,84.54,127122.0,82.8809,83.423,82.8809,83.3146,127122.0
2015-07-28 11:00:00,84.52,85.04,84.43,84.99,95832.0,83.2949,83.8073,83.2062,83.758,95832.0
2015-07-28 11:30:00,85.01,85.32,84.95,85.24,87468.0,83.7777,84.0833,83.7186,84.0044,87468.0
2015-07-28 12:00:00,85.33,85.74,85.2,85.63,162795.0,84.0931,84.4972,83.965,84.3888,162795.0
2015-07-28 12:30:00,85.6,85.75,85.38,85.61,41181.0,84.3592,84.507,84.1424,84.3691,41181.0
2015-07-28 13:00:00,85.59,86.5,85.52,86.5,336711.0,84.3493,85.2462,84.2804,85.2462,336711.0
2015-07-28 13:30:00,86.44,86.58,86.25,86.56,170805.0,85.187,85.325,84.9998,85.3053,170805.0
2015-07-28 14:00:00,86.51,86.54,86.18,86.19,77595.0,85.256,85.2856,84.9308,84.9406,77595.0
2015-07-28 14:30:00,86.15,86.2,85.7,85.95,150456.0,84.9012,84.9505,84.4577,84.7041,150456.0
2015-07-28 15:00:00,85.92,86.01,85.65,85.81,98661.0,84.6746,84.7633,84.4085,84.5662,98661.0
2015-07-28 15:30:00,85.85,86.3,85.85,86.3,311733.0,84.6056,85.0491,84.6056,85.0491,311733.0
2015-07-29 09:30:00,87.15,87.15,85.04,85.69,403011.0,85.8867,85.8867,83.8073,84.4479,403011.0
2015-07-29 10:00:00,85.66,85.67,84.82,84.88,182766.0,84.4183,84.4282,83.5905,83.6496,182766.0
2015-07-29 10:30:00,84.86,85.51,84.86,84.98,204156.0,83.6299,84.2705,83.6299,83.7482,204156.0
2015-07-29 11:00:00,84.98,85.03,84.34,84.44,215457.0,83.7482,83.7975,83.1175,83.216,215457.0
2015-07-29 11:30:00,84.42,84.57,84.13,84.36,293067.0,83.1963,83.3441,82.9105,83.1372,293067.0
2015-07-29 12:00:00,84.4,84.41,83.95,84.13,214251.0,83.1766,83.1864,82.7331,82.9105,214251.0
2015-07-29 12:30:00,84.16,84.3,84.04,84.09,119211.0,82.9401,83.078,82.8218,82.8711,119211.0
2015-07-29 13:00:00,84.06,84.15,83.86,83.94,94440.0,82.8415,82.9302,82.6444,82.7233,94440.0
2015-07-29 13:30:00,84.06,84.07,83.56,83.62,243342.0,82.8415,82.8514,82.3488,82.4079,243342.0
2015-07-29 14:00:00,83.66,84.0,83.44,83.7,276420.0,82.4473,82.7824,82.2305,82.4867,276420.0
2015-07-29 14:30:00,83.71,84.78,83.7,84.5,362544.0,82.4966,83.5511,82.4867,83.2751,362544.0
2015-07-29 15:00:00,84.5,84.65,84.41,84.49,153033.0,83.2751,83.423,83.1864,83.2653,153033.0
2015-07-29 15:30:00,84.53,84.81,84.36,84.39,272121.0,83.3047,83.5806,83.1372,83.1667,272121.0
2015-07-30 09:30:00,84.2,84.35,82.0,82.03,645459.0,82.9795,83.1273,80.8114,80.8409,645459.0
2015-07-30 10:00:00,82.02,83.29,81.97,83.06,395130.0,80.8311,82.0827,80.7818,81.856,395130.0
2015-07-30 10:30:00,83.12,83.41,82.71,82.74,105810.0,81.9151,82.2009,81.5111,81.5407,105810.0
2015-07-30 11:00:00,82.79,83.12,82.4,82.88,177336.0,81.5899,81.9151,81.2056,81.6786,177336.0
2015-07-30 11:30:00,82.9,83.51,82.9,83.32,129792.0,81.6983,82.2995,81.6983,82.1122,129792.0
2015-07-30 12:00:00,83.53,83.89,83.15,83.8,99993.0,82.3192,82.674,81.9447,82.5853,99993.0
2015-07-30 12:30:00,83.74,84.36,83.74,84.34,146658.0,82.5262,83.1372,82.5262,83.1175,146658.0
2015-07-30 13:00:00,84.3,84.62,84.22,84.42,156963.0,83.078,83.3934,82.9992,83.1963,156963.0
2015-07-30 13:30:00,84.44,84.44,83.91,83.91,59583.0,83.216,83.216,82.6937,82.6937,59583.0
2015-07-30 14:00:00,83.98,84.09,83.71,84.0,36255.0,82.7627,82.8711,82.4966,82.7824,36255.0
2015-07-30 14:30:00,83.94,84.0,83.7,83.84,67578.0,82.7233,82.7824,82.4867,82.6247,67578.0
2015-07-30 15:00:00,83.87,84.0,83.73,84.0,72288.0,82.6543,82.7824,82.5163,82.7824,72288.0
2015-07-30 15:30:00,83.97,84.17,83.93,84.15,169383.0,82.7528,82.9499,82.7134,82.9302,169383.0
2015-07-31 09:30:00,84.31,84.62,83.77,84.43,323151.0,83.0879,83.3934,82.5557,83.2062,323151.0
2015-07-31 10:00:00,84.47,85.64,84.44,85.46,553569.0,83.2456,84.3986,83.216,84.2212,553569.0
2015-07-31 10:30:00,85.46,86.27,85.28,86.12,437187.0,84.2212,85.0195,84.0438,84.8717,437187.0
2015-07-31 11:00:00,86.1,86.16,85.55,85.77,172794.0,84.8519,84.9111,84.3099,84.5267,172794.0
2015-07-31 11:30:00,85.76,85.99,85.62,85.76,182433.0,84.5169,84.7435,84.3789,84.5169,182433.0
2015-07-31 12:00:00,85.76,86.02,85.7,86.02,38190.0,84.5169,84.7731,84.4577,84.7731,38190.0
2015-07-31 12:30:00,85.99,86.04,85.51,85.68,72480.0,84.7435,84.7928,84.2705,84.438,72480.0
2015-07-31 13:00:00,85.69,85.76,85.46,85.47,41964.0,84.4479,84.5169,84.2212,84.2311,41964.0
2015-07-31 13:30:00,85.48,85.51,84.97,84.97,71856.0,84.2409,84.2705,83.7383,83.7383,71856.0
2015-07-31 14:00:00,85.0,85.2,84.87,85.05,43227.0,83.7679,83.965,83.6398,83.8172,43227.0
2015-07-31 14:30:00,85.1,85.34,85.04,85.22,67620.0,83.8664,84.103,83.8073,83.9847,67620.0
2015-07-31 15:00:00,85.24,85.28,84.59,84.61,75162.0,84.0044,84.0438,83.3638,83.3835,75162.0
2015-07-31 15:30:00,84.67,85.14,84.67,85.12,315480.0,83.4427,83.9059,83.4427,83.8862,315480.0
2015-08-03 09:30:00,85.33,86.36,85.17,86.13,276390.0,84.0931,85.1082,83.9354,84.8815,276390.0
2015-08-03 10:00:00,86.12,86.19,85.15,85.5,94902.0,84.8717,84.9406,83.9157,84.2606,94902.0
2015-08-03 10:30:00,85.48,85.48,84.95,85.13,120459.0,84.2409,84.2409,83.7186,83.896,120459.0
2015-08-03 11:00:00,85.18,85.87,85.14,85.76,156834.0,83.9453,84.6253,83.9059,84.5169,156834.0
2015-08-03 11:30:00,85.88,85.96,85.61,85.71,116655.0,84.6351,84.714,84.3691,84.4676,116655.0
2015-08-03 12:00:00,85.78,86.0,85.5,85.57,156858.0,84.5366,84.7534,84.2606,84.3296,156858.0
2015-08-03 12:30:00,85.51,85.51,84.4,84.4,102684.0,84.2705,84.2705,83.1766,83.1766,102684.0
2015-08-03 13:00:00,84.4,84.67,84.21,84.66,258192.0,83.1766,83.4427,82.9893,83.4328,258192.0
2015-08-03 13:30:00,84.67,84.95,84.46,84.71,67965.0,83.4427,83.7186,83.2357,83.4821,67965.0
2015-08-03 14:00:00,84.71,84.74,84.28,84.46,53943.0,83.4821,83.5117,83.0583,83.2357,53943.0
2015-08-03 14:30:00,84.47,85.0,84.37,84.72,89247.0,83.2456,83.7679,83.147,83.492,89247.0
2015-08-03 15:00:00,84.79,84.92,84.58,84.81,74250.0,83.5609,83.6891,83.354,83.5806,74250.0
2015-08-03 15:30:00,84.88,85.12,84.75,85.12,268101.0,83.6496,83.8862,83.5215,83.8862,268101.0
2015-08-04 09:30:00,85.41,85.96,84.93,85.73,149367.0,84.172,84.714,83.6989,84.4873,149367.0
2015-08-04 10:00:00,85.69,86.0,85.53,85.61,103455.0,84.4479,84.7534,84.2902,84.3691,103455.0
2015-08-04 10:30:00,85.65,85.81,84.99,85.09,53640.0,84.4085,84.5662,83.758,83.8566,53640.0
2015-08-04 11:00:00,85.14,85.22,84.9,85.0,180315.0,83.9059,83.9847,83.6693,83.7679,180315.0
2015-08-04 11:30:00,85.03,85.14,84.71,84.8,206445.0,83.7975,83.9059,83.4821,83.5708,206445.0
2015-08-04 12:00:00,84.88,85.43,84.83,85.15,237696.0,83.6496,84.1917,83.6004,83.9157,237696.0
2015-08-04 12:30:00,85.16,85.37,84.83,84.97,132675.0,83.9256,84.1325,83.6004,83.7383,132675.0
2015-08-04 13:00:00,84.9,85.39,84.9,85.24,132111.0,83.6693,84.1522,83.6693,84.0044,132111.0
2015-08-04 13:30:00,85.28,85.47,84.91,84.96,60282.0,84.0438,84.2311,83.6792,83.7285,60282.0
2015-08-04 14:00:00,84.96,85.09,84.74,85.07,59223.0,83.7285,83.8566,83.5117,83.8369,59223.0
2015-08-04 14:30:00,85.12,85.42,85.02,85.2,88272.0,83.8862,84.1818,83.7876,83.965,88272.0
2015-08-04 15:00:00,85.2,85.2,84.93,85.01,44097.0,83.965,83.965,83.6989,83.7777,44097.0
2015-08-04 15:30:00,84.96,85.17,84.87,85.07,139227.0,83.7285,83.9354,83.6398,83.8369,139227.0
2015-08-05 09:30:00,85.99,86.62,85.5,85.91,322443.0,84.7435,85.3644,84.2606,84.6647,322443.0
2015-08-05 10:00:00,85.95,86.08,85.47,85.67,324483.0,84.7041,84.8322,84.2311,84.4282,324483.0
2015-08-05 10:30:00,85.66,86.0,85.63,85.99,177789.0,84.4183,84.7534,84.3888,84.7435,177789.0
2015-08-05 11:00:00,86.0,86.23,85.85,85.91,102741.0,84.7534,84.9801,84.6056,84.6647,102741.0
2015-08-05 11:30:00,85.98,86.08,85.72,85.72,94578.0,84.7337,84.8322,84.4775,84.4775,94578.0
2015-08-05 12:00:00,85.77,85.79,85.13,85.26,83232.0,84.5267,84.5464,83.896,84.0241,83232.0
2015-08-05 12:30:00,85.36,85.8,85.22,85.66,90873.0,84.1227,84.5563,83.9847,84.4183,90873.0
2015-08-05 13:00:00,85.68,85.72,85.17,85.29,51726.0,84.438,84.4775,83.9354,84.0537,51726.0
2015-08-05 13:30:00,85.3,85.31,85.13,85.25,40614.0,84.0635,84.0734,83.896,84.0143,40614.0
2015-08-05 14:00:00,85.26,85.44,85.17,85.42,42342.0,84.0241,84.2015,83.9354,84.1818,42342.0
2015-08-05 14:30:00,85.39,85.8,85.39,85.43,53514.0,84.1522,84.5563,84.1522,84.1917,53514.0
2015-08-05 15:00:00,85.5,85.88,85.48,85.66,74457.0,84.2606,84.6351,84.2409,84.4183,74457.0
2015-08-05 15:30:00,85.62,85.63,85.24,85.42,249705.0,84.3789,84.3888,84.0044,84.1818,249705.0
2015-08-06 09:30:00,85.61,85.61,84.5,84.82,177459.0,84.3691,84.3691,83.2751,83.5905,177459.0
2015-08-06 10:00:00,84.84,84.89,84.04,84.15,124911.0,83.6102,83.6595,82.8218,82.9302,124911.0
2015-08-06 10:30:00,84.14,84.14,83.75,83.8,441789.0,82.9204,82.9204,82.536,82.5853,441789.0
2015-08-06 11:00:00,83.81,83.83,82.58,82.66,533391.0,82.5951,82.6149,81.383,81.4618,533391.0
2015-08-06 11:30:00,82.58,82.69,81.0,81.0,690381.0,81.383,81.4914,79.8259,79.8259,690381.0
2015-08-06 12:00:00,81.08,81.81,81.0,81.23,594879.0,79.9047,80.6241,79.8259,80.0525,594879.0
2015-08-06 12:30:00,81.2,81.33,80.54,80.87,648198.0,80.023,80.1511,79.3725,79.6978,648198.0
2015-08-06 13:00:00,80.87,81.4,80.53,81.28,575571.0,79.6978,80.2201,79.3627,80.1018,575571.0
2015-08-06 13:30:00,81.33,81.82,81.16,81.16,346101.0,80.1511,80.634,79.9836,79.9836,346101.0
2015-08-06 14:00:00,81.18,81.36,80.78,81.33,246564.0,80.0033,80.1807,79.6091,80.1511,246564.0
2015-08-06 14:30:00,81.38,81.5,81.01,81.15,149985.0,80.2004,80.3186,79.8357,79.9737,149985.0
2015-08-06 15:00:00,81.13,81.35,81.05,81.1,248508.0,79.954,80.1708,79.8752,79.9244,248508.0
2015-08-06 15:30:00,81.04,81.32,80.77,81.09,898470.0,79.8653,80.1412,79.5992,79.9146,898470.0
2015-08-07 09:30:00,80.95,80.98,77.57,79.68,3076461.0,79.7766,79.8062,76.4456,78.525,3076461.0
2015-08-07 10:00:00,79.58,79.66,78.08,78.3,968073.0,78.4265,78.5053,76.9482,77.165,968073.0
2015-08-07 10:30:00,78.26,79.45,78.13,79.13,578106.0,77.1256,78.2983,76.9975,77.983,578106.0
2015-08-07 11:00:00,79.11,79.28,78.23,78.37,378414.0,77.9633,78.1308,77.096,77.234,378414.0
2015-08-07 11:30:00,78.37,78.37,77.81,77.96,306783.0,77.234,77.234,76.6821,76.8299,306783.0
2015-08-07 12:00:00,78.0,78.25,77.91,77.97,180534.0,76.8694,77.1157,76.7807,76.8398,180534.0
2015-08-07 12:30:00,77.99,78.0,77.45,77.72,263010.0,76.8595,76.8694,76.3273,76.5934,263010.0
2015-08-07 13:00:00,77.62,77.67,77.21,77.35,230223.0,76.4949,76.5441,76.0908,76.2288,230223.0
2015-08-07 13:30:00,77.38,78.01,77.37,77.5,345183.0,76.2583,76.8792,76.2485,76.3766,345183.0
2015-08-07 14:00:00,77.46,77.62,77.17,77.32,353778.0,76.3372,76.4949,76.0514,76.1992,353778.0
2015-08-07 14:30:00,77.3,78.5,77.3,78.5,426729.0,76.1795,77.3621,76.1795,77.3621,426729.0
2015-08-07 15:00:00,78.47,79.23,78.42,79.23,617868.0,77.3325,78.0815,77.2833,78.0815,617868.0
2015-08-07 15:30:00,79.15,79.3,78.91,79.08,735375.0,78.0027,78.1505,77.7662,77.9337,735375.0
2015-08-10 09:30:00,80.51,81.08,79.86,80.86,718881.0,79.343,79.9047,78.7024,79.6879,718881.0
2015-08-10 10:00:00,80.91,81.18,80.14,80.44,537177.0,79.7372,80.0033,78.9783,79.274,537177.0
2015-08-10 10:30:00,80.44,80.44,79.51,80.05,421770.0,79.274,79.274,78.3575,78.8896,421770.0
2015-08-10 11:00:00,80.05,80.53,79.91,80.12,134436.0,78.8896,79.3627,78.7517,78.9586,134436.0
2015-08-10 11:30:00,80.15,80.25,79.56,79.64,85920.0,78.9882,79.0867,78.4067,78.4856,85920.0
2015-08-10 12:00:00,79.68,79.73,79.45,79.52,52410.0,78.525,78.5743,78.2983,78.3673,52410.0
2015-08-10 12:30:00,79.49,79.78,79.43,79.51,69528.0,78.3378,78.6236,78.2786,78.3575,69528.0
2015-08-10 13:00:00,79.44,79.73,79.44,79.7,93399.0,78.2885,78.5743,78.2885,78.5447,93399.0
2015-08-10 13:30:00,79.71,80.21,79.71,80.03,91575.0,78.5546,79.0473,78.5546,78.8699,91575.0
2015-08-10 14:00:00,80.04,80.5,79.9,80.27,109806.0,78.8798,79.3331,78.7418,79.1065,109806.0
2015-08-10 14:30:00,80.25,80.25,79.73,79.87,79359.0,79.0867,79.0867,78.5743,78.7123,79359.0
2015-08-10 15:00:00,79.92,80.08,79.67,79.71,54030.0,78.7615,78.9192,78.5152,78.5546,54030.0
2015-08-10 15:30:00,79.73,79.86,79.57,79.84,393339.0,78.5743,78.7024,78.4166,78.6827,393339.0
2015-08-11 09:30:00,78.5,80.73,78.48,79.82,586479.0,77.3621,79.5598,77.3424,78.663,586479.0
2015-08-11 10:00:00,79.75,80.17,79.04,79.87,786105.0,78.594,79.0079,77.8943,78.7123,786105.0
2015-08-11 10:30:00,79.76,80.12,79.6,79.75,156096.0,78.6039,78.9586,78.4462,78.594,156096.0
2015-08-11 11:00:00,79.67,79.79,78.32,78.39,180654.0,78.5152,78.6334,77.1847,77.2537,180654.0
2015-08-11 11:30:00,78.44,78.7,77.92,78.08,154503.0,77.303,77.5592,76.7905,76.9482,154503.0
2015-08-11 12:00:00,78.1,78.42,78.01,78.21,176187.0,76.9679,77.2833,76.8792,77.0763,176187.0
2015-08-11 12:30:00,78.3,78.66,77.95,77.96,94332.0,77.165,77.5198,76.8201,76.8299,94332.0
2015-08-11 13:00:00,78.01,78.19,77.53,77.74,251415.0,76.8792,77.0566,76.4062,76.6131,251415.0
2015-08-11 13:30:00,77.75,77.78,77.07,77.13,226800.0,76.623,76.6526,75.9528,76.012,226800.0
2015-08-11 14:00:00,77.18,77.67,77.14,77.61,297876.0,76.0612,76.5441,76.0218,76.485,297876.0
2015-08-11 14:30:00,77.61,78.09,77.43,78.02,202128.0,76.485,76.9581,76.3076,76.8891,202128.0
2015-08-11 15:00:00,78.06,78.17,77.72,78.16,281112.0,76.9285,77.0369,76.5934,77.027,281112.0
2015-08-11 15:30:00,78.12,78.31,77.98,78.15,532149.0,76.9876,77.1749,76.8497,77.0172,532149.0
2015-08-12 09:30:00,77.17,77.67,76.42,77.5,982884.0,76.0514,76.5441,75.3123,76.3766,982884.0
2015-08-12 10:00:00,77.5,77.67,76.04,76.34,568815.0,76.3766,76.5441,74.9378,75.2334,568815.0
2015-08-12 10:30:00,76.28,76.37,75.17,75.23,693108.0,75.1743,75.263,74.0804,74.1395,693108.0
2015-08-12 11:00:00,75.23,77.14,75.23,77.08,905847.0,74.1395,76.0218,74.1395,75.9627,905847.0
2015-08-12 11:30:00,77.01,77.32,75.91,76.05,512514.0,75.8937,76.1992,74.8097,74.9476,512514.0
2015-08-12 12:00:00,76.03,77.03,75.93,76.82,400167.0,74.9279,75.9134,74.8294,75.7065,400167.0
2015-08-12 12:30:00,76.92,77.35,76.85,77.28,405273.0,75.805,76.2288,75.736,76.1598,405273.0
2015-08-12 13:00:00,77.26,78.17,77.26,77.95,316653.0,76.1401,77.0369,76.1401,76.8201,316653.0
2015-08-12 13:30:00,77.86,79.17,77.68,78.87,395106.0,76.7314,78.0224,76.554,77.7268,395106.0
2015-08-12 14:00:00,78.92,78.92,77.55,77.7,431067.0,77.776,77.776,76.4259,76.5737,431067.0
2015-08-12 14:30:00,77.66,78.93,77.57,78.86,354996.0,76.5343,77.7859,76.4456,77.7169,354996.0
2015-08-12 15:00:00,78.87,79.14,78.6,79.05,574074.0,77.7268,77.9928,77.4607,77.9041,574074.0
2015-08-12 15:30:00,79.04,79.27,78.7,78.7,1174260.0,77.8943,78.121,77.5592,77.5592,1174260.0
2015-08-13 09:30:00,78.84,79.73,78.05,78.66,544755.0,77.6972,78.5743,76.9186,77.5198,544755.0
2015-08-13 10:00:00,78.55,78.98,78.0,78.7,213117.0,77.4114,77.8352,76.8694,77.5592,213117.0
2015-08-13 10:30:00,78.63,79.11,78.42,78.76,99393.0,77.4902,77.9633,77.2833,77.6183,99393.0
2015-08-13 11:00:00,78.7,78.86,78.36,78.73,137583.0,77.5592,77.7169,77.2241,77.5888,137583.0
2015-08-13 11:30:00,78.72,79.17,78.65,78.87,37509.0,77.5789,78.0224,77.5099,77.7268,37509.0
2015-08-13 12:00:00,79.04,79.31,78.93,79.09,54549.0,77.8943,78.1604,77.7859,77.9436,54549.0
2015-08-13 12:30:00,79.17,79.25,78.73,79.11,49677.0,78.0224,78.1012,77.5888,77.9633,49677.0
2015-08-13 13:00:00,79.08,79.38,78.85,78.91,70989.0,77.9337,78.2294,77.707,77.7662,70989.0
2015-08-13 13:30:00,78.94,79.04,78.57,78.72,77271.0,77.7957,77.8943,77.4311,77.5789,77271.0
2015-08-13 14:00:00,78.65,78.75,78.24,78.24,48438.0,77.5099,77.6085,77.1059,77.1059,48438.0
2015-08-13 14:30:00,78.26,78.42,78.12,78.2,67938.0,77.1256,77.2833,76.9876,77.0665,67938.0
2015-08-13 15:00:00,78.2,78.21,77.77,77.77,139581.0,77.0665,77.0763,76.6427,76.6427,139581.0
2015-08-13 15:30:00,77.73,77.8,77.21,77.4,537555.0,76.6033,76.6723,76.0908,76.2781,537555.0
2015-08-14 09:30:00,77.28,77.74,76.87,77.31,259578.0,76.1598,76.6131,75.7557,76.1894,259578.0
2015-08-14 10:00:00,77.42,77.42,76.08,76.16,386964.0,76.2978,76.2978,74.9772,75.056,386964.0
2015-08-14 10:30:00,76.11,76.38,75.58,75.74,489396.0,75.0068,75.2728,74.4844,74.6421,489396.0
2015-08-14 11:00:00,75.56,75.68,74.89,75.06,595833.0,74.4647,74.583,73.8044,73.972,595833.0
2015-08-14 11:30:00,75.13,75.76,74.85,75.67,438198.0,74.041,74.6618,73.765,74.5731,438198.0
2015-08-14 12:00:00,75.78,76.05,75.35,75.61,296460.0,74.6815,74.9476,74.2578,74.514,296460.0
2015-08-14 12:30:00,75.61,75.73,75.19,75.55,158823.0,74.514,74.6323,74.1001,74.4549,158823.0
2015-08-14 13:00:00,75.51,76.06,75.49,76.02,81162.0,74.4155,74.9575,74.3957,74.9181,81162.0
2015-08-14 13:30:00,75.95,76.3,75.76,75.94,143478.0,74.8491,75.194,74.6618,74.8392,143478.0
2015-08-14 14:00:00,75.98,76.31,75.91,76.02,122397.0,74.8786,75.2039,74.8097,74.9181,122397.0
2015-08-14 14:30:00,75.96,76.39,75.95,76.36,139425.0,74.8589,75.2827,74.8491,75.2531,139425.0
2015-08-14 15:00:00,76.36,76.63,76.33,76.59,154524.0,75.2531,75.5192,75.2236,75.4798,154524.0
2015-08-14 15:30:00,76.55,76.65,76.2,76.32,423957.0,75.4404,75.5389,75.0955,75.2137,423957.0
2015-08-17 09:30:00,75.62,77.28,75.48,77.02,602145.0,74.5239,76.1598,74.3859,75.9036,602145.0
2015-08-17 10:00:00,77.0,77.15,76.35,77.05,235470.0,75.8839,76.0317,75.2433,75.9331,235470.0
2015-08-17 10:30:00,77.09,77.87,76.95,77.79,249225.0,75.9726,76.7412,75.8346,76.6624,249225.0
2015-08-17 11:00:00,77.74,78.09,77.6,77.72,228429.0,76.6131,76.9581,76.4752,76.5934,228429.0
2015-08-17 11:30:00,77.68,77.91,77.51,77.62,159216.0,76.554,76.7807,76.3865,76.4949,159216.0
2015-08-17 12:00:00,77.65,78.03,77.63,77.94,116868.0,76.5244,76.8989,76.5047,76.8102,116868.0
2015-08-17 12:30:00,77.94,78.47,77.94,78.45,175869.0,76.8102,77.3325,76.8102,77.3128,175869.0
2015-08-17 13:00:00,78.39,78.66,78.27,78.62,376296.0,77.2537,77.5198,77.1354,77.4804,376296.0
2015-08-17 13:30:00,78.65,79.09,78.46,78.99,287352.0,77.5099,77.9436,77.3227,77.845,287352.0
2015-08-17 14:00:00,78.97,79.09,78.88,78.95,191274.0,77.8253,77.9436,77.7366,77.8056,191274.0
2015-08-17 14:30:00,78.97,79.16,78.85,79.06,311148.0,77.8253,78.0125,77.707,77.914,311148.0
2015-08-17 15:00:00,79.09,79.28,78.92,79.06,433920.0,77.9436,78.1308,77.776,77.914,433920.0
2015-08-17 15:30:00,79.05,79.52,78.91,79.4,484818.0,77.9041,78.3673,77.7662,78.2491,484818.0
2015-08-18 09:30:00,79.02,79.3,78.34,79.06,323748.0,77.8746,78.1505,77.2044,77.914,323748.0
2015-08-18 10:00:00,79.03,79.08,78.5,78.53,156891.0,77.8844,77.9337,77.3621,77.3917,156891.0
2015-08-18 10:30:00,78.54,79.32,78.12,79.3,234345.0,77.4015,78.1702,76.9876,78.1505,234345.0
2015-08-18 11:00:00,79.2,79.37,78.53,78.54,192297.0,78.052,78.2195,77.3917,77.4015,192297.0
2015-08-18 11:30:00,78.57,78.7,78.34,78.7,179235.0,77.4311,77.5592,77.2044,77.5592,179235.0
2015-08-18 12:00:00,78.7,78.85,78.38,78.7,81684.0,77.5592,77.707,77.2439,77.5592,81684.0
2015-08-18 12:30:00,78.69,78.69,78.1,78.12,77745.0,77.5494,77.5494,76.9679,76.9876,77745.0
2015-08-18 13:00:00,78.11,78.3,77.91,78.18,112266.0,76.9778,77.165,76.7807,77.0468,112266.0
2015-08-18 13:30:00,78.15,78.17,77.62,77.84,89865.0,77.0172,77.0369,76.4949,76.7117,89865.0
2015-08-18 14:00:00,77.86,78.13,77.72,77.93,93876.0,76.7314,76.9975,76.5934,76.8004,93876.0
2015-08-18 14:30:00,77.98,77.99,77.67,77.74,290847.0,76.8497,76.8595,76.5441,76.6131,290847.0
2015-08-18 15:00:00,77.73,77.98,77.73,77.93,112785.0,76.6033,76.8497,76.6033,76.8004,112785.0
2015-08-18 15:30:00,77.88,77.91,77.35,77.53,466566.0,76.7511,76.7807,76.2288,76.4062,466566.0
2015-08-19 09:30:00,76.98,77.03,76.0,76.83,815091.0,75.8641,75.9134,74.8984,75.7163,815091.0
2015-08-19 10:00:00,76.81,77.49,76.48,76.65,404859.0,75.6966,76.3668,75.3714,75.5389,404859.0
2015-08-19 10:30:00,76.64,76.67,75.59,75.68,518790.0,75.5291,75.5586,74.4943,74.583,518790.0
2015-08-19 11:00:00,75.78,76.18,75.52,75.53,173232.0,74.6815,75.0757,74.4253,74.4352,173232.0
2015-08-19 11:30:00,75.53,76.03,75.29,75.72,311787.0,74.4352,74.9279,74.1986,74.6224,311787.0
2015-08-19 12:00:00,75.64,76.19,75.57,75.91,207366.0,74.5436,75.0856,74.4746,74.8097,207366.0
2015-08-19 12:30:00,75.86,76.26,75.86,76.17,145713.0,74.7604,75.1546,74.7604,75.0659,145713.0
2015-08-19 13:00:00,76.12,76.65,76.03,76.26,102468.0,75.0166,75.5389,74.9279,75.1546,102468.0
2015-08-19 13:30:00,76.27,76.71,76.14,76.16,225228.0,75.1644,75.5981,75.0363,75.056,225228.0
2015-08-19 14:00:00,76.2,77.31,76.17,76.68,329778.0,75.0955,76.1894,75.0659,75.5685,329778.0
2015-08-19 14:30:00,76.71,76.97,76.22,76.27,105483.0,75.5981,75.8543,75.1152,75.1644,105483.0
2015-08-19 15:00:00,76.17,76.73,76.09,76.56,136656.0,75.0659,75.6178,74.987,75.4502,136656.0
2015-08-19 15:30:00,76.6,76.83,76.27,76.3,240822.0,75.4897,75.7163,75.1644,75.194,240822.0
2015-08-20 09:30:00,75.34,76.33,75.07,75.61,382740.0,74.2479,75.2236,73.9818,74.514,382740.0
2015-08-20 10:00:00,75.57,75.68,74.83,74.95,354666.0,74.4746,74.583,73.7453,73.8636,354666.0
2015-08-20 10:30:00,75.07,75.21,74.83,75.07,374751.0,73.9818,74.1198,73.7453,73.9818,374751.0
2015-08-20 11:00:00,75.08,75.42,74.79,75.04,302136.0,73.9917,74.3268,73.7059,73.9523,302136.0
2015-08-20 11:30:00,75.08,75.38,74.96,75.38,159933.0,73.9917,74.2873,73.8734,74.2873,159933.0
2015-08-20 12:00:00,75.38,75.42,74.65,74.7,194187.0,74.2873,74.3268,73.5679,73.6172,194187.0
2015-08-20 12:30:00,74.7,74.83,74.02,74.02,388623.0,73.6172,73.7453,72.9471,72.9471,388623.0
2015-08-20 13:00:00,74.02,74.3,73.74,74.11,348696.0,72.9471,73.223,72.6711,73.0357,348696.0
2015-08-20 13:30:00,74.17,74.41,73.89,74.12,232287.0,73.0949,73.3314,72.8189,73.0456,232287.0
2015-08-20 14:00:00,74.18,74.18,73.71,73.83,253644.0,73.1047,73.1047,72.6415,72.7598,253644.0
2015-08-20 14:30:00,73.79,73.83,73.25,73.41,664842.0,72.7204,72.7598,72.1882,72.3459,664842.0
2015-08-20 15:00:00,73.4,73.63,73.11,73.17,505617.0,72.336,72.5627,72.0502,72.1094,505617.0
2015-08-20 15:30:00,73.2,73.35,72.19,72.2,2130666.0,72.1389,72.2868,71.1436,71.1534,2130666.0
2015-08-21 09:30:00,71.0,72.91,70.17,72.85,1688232.0,69.9708,71.8531,69.1529,71.794,1688232.0
2015-08-21 10:00:00,72.77,73.9,72.17,72.47,1295874.0,71.7152,72.8288,71.1239,71.4195,1295874.0
2015-08-21 10:30:00,72.39,72.53,71.16,71.29,619917.0,71.3407,71.4787,70.1285,70.2566,619917.0
2015-08-21 11:00:00,71.3,72.34,70.72,72.32,416772.0,70.2665,71.2914,69.6949,71.2717,416772.0
2015-08-21 11:30:00,72.32,74.0,72.06,73.82,1023099.0,71.2717,72.9273,71.0155,72.75,1023099.0
2015-08-21 12:00:00,73.9,74.07,72.93,73.2,629496.0,72.8288,72.9963,71.8729,72.1389,629496.0
2015-08-21 12:30:00,73.13,73.55,72.35,72.5,377268.0,72.07,72.4839,71.3013,71.4491,377268.0
2015-08-21 13:00:00,72.5,73.56,72.42,73.56,142665.0,71.4491,72.4937,71.3702,72.4937,142665.0
2015-08-21 13:30:00,73.48,74.42,73.21,74.33,404973.0,72.4149,73.3413,72.1488,73.2526,404973.0
2015-08-21 14:00:00,74.41,74.58,73.55,73.76,486336.0,73.3314,73.4989,72.4839,72.6908,486336.0
2015-08-21 14:30:00,73.73,74.14,72.63,72.92,285546.0,72.6613,73.0653,71.5772,71.863,285546.0
2015-08-21 15:00:00,72.92,73.26,72.27,72.8,540330.0,71.863,72.1981,71.2224,71.7447,540330.0
2015-08-21 15:30:00,72.72,72.87,72.29,72.33,818604.0,71.6659,71.8137,71.2421,71.2816,818604.0
2015-08-24 09:30:00,66.24,70.0,59.85,68.96,1712415.0,65.2798,68.9853,58.9825,67.9604,1712415.0
2015-08-24 10:00:00,68.92,71.92,68.84,71.76,1059543.0,67.921,70.8775,67.8421,70.7198,1059543.0
2015-08-24 10:30:00,71.76,71.78,70.69,71.36,903390.0,70.7198,70.7395,69.6653,70.3256,903390.0
2015-08-24 11:00:00,71.36,71.54,69.78,69.89,530742.0,70.3256,70.503,68.7685,68.8769,530742.0
2015-08-24 11:30:00,69.85,71.86,69.58,71.67,942777.0,68.8375,70.8184,68.5714,70.6311,942777.0
2015-08-24 12:00:00,71.6,72.6,70.86,72.5,641643.0,70.5621,71.5476,69.8329,71.4491,641643.0
2015-08-24 12:30:00,72.5,72.7,71.72,71.82,424089.0,71.4491,71.6462,70.6804,70.7789,424089.0
2015-08-24 13:00:00,71.84,72.16,71.34,71.54,258168.0,70.7987,71.114,70.3059,70.503,258168.0
2015-08-24 13:30:00,71.42,71.47,70.37,70.38,284967.0,70.3847,70.434,69.35,69.3598,284967.0
2015-08-24 14:00:00,70.47,70.47,69.52,69.78,307125.0,69.4485,69.4485,68.5123,68.7685,307125.0
2015-08-24 14:30:00,69.85,70.33,68.78,68.81,835398.0,68.8375,69.3105,67.783,67.8126,835398.0
2015-08-24 15:00:00,68.77,69.18,68.17,68.28,773649.0,67.7732,68.1772,67.1819,67.2903,773649.0
2015-08-24 15:30:00,68.37,69.79,68.19,68.59,883011.0,67.379,68.7784,67.2016,67.5958,883011.0
2015-08-25 09:30:00,72.82,72.96,70.22,70.64,1231191.0,71.7644,71.9024,69.2021,69.616,1231191.0
2015-08-25 10:00:00,70.64,70.77,69.83,70.15,996936.0,69.616,69.7442,68.8178,69.1332,996936.0
2015-08-25 10:30:00,70.27,70.27,69.84,70.18,374310.0,69.2514,69.2514,68.8276,69.1627,374310.0
2015-08-25 11:00:00,70.21,71.41,70.21,71.33,402984.0,69.1923,70.3749,69.1923,70.296,402984.0
2015-08-25 11:30:00,71.3,71.33,70.94,71.23,129006.0,70.2665,70.296,69.9117,70.1975,129006.0
2015-08-25 12:00:00,71.23,71.59,71.13,71.53,242448.0,70.1975,70.5523,70.0989,70.4931,242448.0
2015-08-25 12:30:00,71.59,71.74,71.37,71.44,137160.0,70.5523,70.7001,70.3355,70.4045,137160.0
2015-08-25 13:00:00,71.42,71.48,70.9,70.94,344277.0,70.3847,70.4439,69.8723,69.9117,344277.0
2015-08-25 13:30:00,70.94,71.63,70.88,71.4,240258.0,69.9117,70.5917,69.8526,70.365,240258.0
2015-08-25 14:00:00,71.33,71.47,71.05,71.29,141276.0,70.296,70.434,70.0201,70.2566,141276.0
2015-08-25 14:30:00,71.4,71.59,71.07,71.32,187899.0,70.365,70.5523,70.0398,70.2862,187899.0
2015-08-25 15:00:00,71.38,71.38,70.42,70.48,368457.0,70.3453,70.3453,69.3992,69.4584,368457.0
2015-08-25 15:30:00,70.43,70.6,69.23,69.37,1147905.0,69.4091,69.5766,68.2265,68.3645,1147905.0
2015-08-26 09:30:00,71.52,71.6,70.03,70.61,653922.0,70.4833,70.5621,69.0149,69.5865,653922.0
2015-08-26 10:00:00,70.59,71.28,69.91,70.32,638913.0,69.5668,70.2468,68.8966,69.3007,638913.0
2015-08-26 10:30:00,70.29,70.75,69.84,69.92,292503.0,69.2711,69.7245,68.8276,68.9065,292503.0
2015-08-26 11:00:00,69.91,70.1,69.34,69.78,382983.0,68.8966,69.0839,68.3349,68.7685,382983.0
2015-08-26 11:30:00,69.8,70.09,69.25,69.67,176838.0,68.7882,69.074,68.2462,68.6601,176838.0
2015-08-26 12:00:00,69.51,69.86,69.19,69.19,79278.0,68.5024,68.8474,68.1871,68.1871,79278.0
2015-08-26 12:30:00,69.17,69.38,68.43,69.38,258732.0,68.1674,68.3743,67.4381,68.3743,258732.0
2015-08-26 13:00:00,69.35,70.37,69.15,70.37,327693.0,68.3447,69.35,68.1476,69.35,327693.0
2015-08-26 13:30:00,70.21,71.0,69.87,70.79,648096.0,69.1923,69.9708,68.8572,69.7639,648096.0
2015-08-26 14:00:00,70.76,70.84,69.72,70.31,383502.0,69.7343,69.8131,68.7094,69.2908,383502.0
2015-08-26 14:30:00,70.33,70.99,70.13,70.94,324303.0,69.3105,69.961,69.1134,69.9117,324303.0
2015-08-26 15:00:00,70.91,72.25,70.72,71.9,571077.0,69.8821,71.2027,69.6949,70.8578,571077.0
2015-08-26 15:30:00,71.94,72.97,71.77,72.95,993057.0,70.8972,71.9123,70.7297,71.8926,993057.0
2015-08-27 09:30:00,74.52,75.11,73.17,73.33,1359864.0,73.4398,74.0213,72.1094,72.2671,1359864.0
2015-08-27 10:00:00,73.31,75.27,73.12,74.41,841056.0,72.2473,74.1789,72.0601,73.3314,841056.0
2015-08-27 10:30:00,74.63,75.15,74.15,74.83,438081.0,73.5482,74.0607,73.0752,73.7453,438081.0
2015-08-27 11:00:00,74.83,74.99,73.8,74.2,318984.0,73.7453,73.903,72.7302,73.1244,318984.0
2015-08-27 11:30:00,74.2,74.42,73.72,74.31,162426.0,73.1244,73.3413,72.6514,73.2329,162426.0
2015-08-27 12:00:00,74.33,75.19,74.33,74.62,184419.0,73.2526,74.1001,73.2526,73.5384,184419.0
2015-08-27 12:30:00,74.66,74.97,74.09,74.9,109110.0,73.5778,73.8833,73.016,73.8143,109110.0
2015-08-27 13:00:00,74.88,75.15,74.48,75.0,326064.0,73.7946,74.0607,73.4004,73.9128,326064.0
2015-08-27 13:30:00,74.98,75.18,74.28,74.66,200583.0,73.8931,74.0902,73.2033,73.5778,200583.0
2015-08-27 14:00:00,74.62,74.62,73.38,73.75,327135.0,73.5384,73.5384,72.3163,72.681,327135.0
2015-08-27 14:30:00,73.85,74.39,73.42,73.62,189366.0,72.7795,73.3117,72.3558,72.5529,189366.0
2015-08-27 15:00:00,73.66,74.12,73.08,74.08,350820.0,72.5923,73.0456,72.0207,73.0062,350820.0
2015-08-27 15:30:00,74.08,74.89,73.68,74.85,633717.0,73.0062,73.8044,72.612,73.765,633717.0
2015-08-28 09:30:00,74.72,75.79,74.1,75.55,374277.0,73.6369,74.6914,73.0259,74.4549,374277.0
2015-08-28 10:00:00,75.56,75.67,74.73,75.2,241992.0,74.4647,74.5731,73.6468,74.1099,241992.0
2015-08-28 10:30:00,75.16,75.5,74.84,75.02,91665.0,74.0705,74.4056,73.7552,73.9326,91665.0
2015-08-28 11:00:00,75.15,75.76,75.0,75.57,149907.0,74.0607,74.6618,73.9128,74.4746,149907.0
2015-08-28 11:30:00,75.58,75.67,74.45,74.76,172698.0,74.4844,74.5731,73.3708,73.6763,172698.0
2015-08-28 12:00:00,74.72,75.33,74.6,75.33,156339.0,73.6369,74.2381,73.5186,74.2381,156339.0
2015-08-28 12:30:00,75.33,75.91,75.2,75.68,146811.0,74.2381,74.8097,74.1099,74.583,146811.0
2015-08-28 13:00:00,75.69,75.85,75.12,75.14,193311.0,74.5928,74.7505,74.0311,74.0508,193311.0
2015-08-28 13:30:00,75.1,75.45,74.93,75.23,107052.0,74.0114,74.3563,73.8439,74.1395,107052.0
2015-08-28 14:00:00,75.31,75.77,75.21,75.76,91095.0,74.2184,74.6717,74.1198,74.6618,91095.0
2015-08-28 14:30:00,75.82,76.24,75.49,76.06,249648.0,74.721,75.1349,74.3957,74.9575,249648.0
2015-08-28 15:00:00,76.07,76.18,75.76,76.06,200100.0,74.9673,75.0757,74.6618,74.9575,200100.0
2015-08-28 15:30:00,76.08,76.41,75.68,76.35,355140.0,74.9772,75.3024,74.583,75.2433,355140.0
2015-08-31 09:30:00,76.12,77.2,75.97,76.13,937005.0,75.0166,76.081,74.8688,75.0265,937005.0
2015-08-31 10:00:00,76.12,76.13,75.13,76.04,760626.0,75.0166,75.0265,74.041,74.9378,760626.0
2015-08-31 10:30:00,76.04,76.59,75.67,75.81,283914.0,74.9378,75.4798,74.5731,74.7111,283914.0
2015-08-31 11:00:00,75.77,76.21,75.58,75.82,111954.0,74.6717,75.1053,74.4844,74.721,111954.0
2015-08-31 11:30:00,75.81,76.06,75.13,75.35,119178.0,74.7111,74.9575,74.041,74.2578,119178.0
2015-08-31 12:00:00,75.58,75.62,75.14,75.6,91755.0,74.4844,74.5239,74.0508,74.5042,91755.0
2015-08-31 12:30:00,75.7,75.72,75.08,75.3,116934.0,74.6027,74.6224,73.9917,74.2085,116934.0
2015-08-31 13:00:00,75.2,75.6,75.06,75.28,266037.0,74.1099,74.5042,73.972,74.1888,266037.0
2015-08-31 13:30:00,75.28,75.62,75.09,75.41,194382.0,74.1888,74.5239,74.0015,74.3169,194382.0
2015-08-31 14:00:00,75.5,75.56,74.62,74.68,372861.0,74.4056,74.4647,73.5384,73.5975,372861.0
2015-08-31 14:30:00,74.69,74.99,74.08,74.24,454824.0,73.6073,73.903,73.0062,73.1639,454824.0
2015-08-31 15:00:00,74.21,74.73,73.93,74.03,458922.0,73.1343,73.6468,72.8584,72.9569,458922.0
2015-08-31 15:30:00,74.04,74.54,73.67,74.12,794322.0,72.9668,73.4595,72.6021,73.0456,794322.0
2015-09-01 09:30:00,71.71,73.49,71.71,73.17,1271316.0,70.6705,72.4247,70.6705,72.1094,1271316.0
2015-09-01 10:00:00,73.07,73.24,72.07,73.19,822480.0,72.0108,72.1784,71.0253,72.1291,822480.0
2015-09-01 10:30:00,73.24,73.78,72.88,73.35,298698.0,72.1784,72.7105,71.8236,72.2868,298698.0
2015-09-01 11:00:00,73.44,73.57,72.89,72.94,355932.0,72.3755,72.5036,71.8334,71.8827,355932.0
2015-09-01 11:30:00,72.96,73.52,72.96,73.23,253326.0,71.9024,72.4543,71.9024,72.1685,253326.0
2015-09-01 12:00:00,73.32,73.42,72.88,73.01,227973.0,72.2572,72.3558,71.8236,71.9517,227973.0
2015-09-01 12:30:00,72.99,73.2,72.24,72.24,218208.0,71.932,72.1389,71.1929,71.1929,218208.0
2015-09-01 13:00:00,72.22,72.64,71.7,72.51,430149.0,71.1731,71.5871,70.6607,71.4589,430149.0
2015-09-01 13:30:00,72.44,72.76,72.26,72.72,177339.0,71.39,71.7053,71.2126,71.6659,177339.0
2015-09-01 14:00:00,72.72,72.76,72.14,72.44,188628.0,71.6659,71.7053,71.0943,71.39,188628.0
2015-09-01 14:30:00,72.42,73.03,72.39,72.59,136524.0,71.3702,71.9714,71.3407,71.5378,136524.0
2015-09-01 15:00:00,72.62,72.69,71.87,71.91,242313.0,71.5673,71.6363,70.8282,70.8676,242313.0
2015-09-01 15:30:00,71.93,72.15,71.57,71.9,854649.0,70.8873,71.1042,70.5326,70.8578,854649.0
2015-09-02 09:30:00,73.27,73.66,71.78,72.05,365418.0,72.2079,72.5923,70.7395,71.0056,365418.0
2015-09-02 10:00:00,72.03,73.17,72.02,72.62,288672.0,70.9859,72.1094,70.976,71.5673,288672.0
2015-09-02 10:30:00,72.62,73.5,72.28,73.38,512112.0,71.5673,72.4346,71.2323,72.3163,512112.0
2015-09-02 11:00:00,73.46,73.75,73.03,73.57,248286.0,72.3952,72.681,71.9714,72.5036,248286.0
2015-09-02 11:30:00,73.58,73.6,72.87,73.03,234492.0,72.5134,72.5331,71.8137,71.9714,234492.0
2015-09-02 12:00:00,73.05,73.14,72.43,72.61,196926.0,71.9911,72.0798,71.3801,71.5575,196926.0
2015-09-02 12:30:00,72.77,73.19,72.69,73.02,320133.0,71.7152,72.1291,71.6363,71.9615,320133.0
2015-09-02 13:00:00,73.05,73.29,72.79,73.07,117708.0,71.9911,72.2276,71.7349,72.0108,117708.0
2015-09-02 13:30:00,73.12,73.33,72.94,73.14,161034.0,72.0601,72.2671,71.8827,72.0798,161034.0
2015-09-02 14:00:00,73.16,74.1,73.05,73.98,247755.0,72.0995,73.0259,71.9911,72.9076,247755.0
2015-09-02 14:30:00,73.9,73.97,73.47,73.78,174567.0,72.8288,72.8978,72.405,72.7105,174567.0
2015-09-02 15:00:00,73.74,73.97,73.64,73.9,162243.0,72.6711,72.8978,72.5726,72.8288,162243.0
2015-09-02 15:30:00,73.94,75.03,73.84,75.03,892260.0,72.8682,73.9424,72.7697,73.9424,892260.0
2015-09-03 09:30:00,75.43,75.96,74.88,75.22,513051.0,74.3366,74.8589,73.7946,74.1297,513051.0
2015-09-03 10:00:00,75.18,75.49,74.72,75.43,393468.0,74.0902,74.3957,73.6369,74.3366,393468.0
2015-09-03 10:30:00,75.37,75.45,74.6,75.19,195387.0,74.2775,74.3563,73.5186,74.1001,195387.0
2015-09-03 11:00:00,75.24,75.39,74.63,74.67,229389.0,74.1494,74.2972,73.5482,73.5876,229389.0
2015-09-03 11:30:00,74.69,75.05,74.17,74.31,281790.0,73.6073,73.9621,73.0949,73.2329,281790.0
2015-09-03 12:00:00,74.32,74.32,73.59,73.79,328239.0,73.2427,73.2427,72.5233,72.7204,328239.0
2015-09-03 12:30:00,73.74,73.8,73.2,73.22,330741.0,72.6711,72.7302,72.1389,72.1587,330741.0
2015-09-03 13:00:00,73.2,73.37,72.64,73.18,199584.0,72.1389,72.3065,71.5871,72.1192,199584.0
2015-09-03 13:30:00,73.12,73.45,72.9,72.9,282795.0,72.0601,72.3853,71.8433,71.8433,282795.0
2015-09-03 14:00:00,72.95,73.37,72.82,73.33,163539.0,71.8926,72.3065,71.7644,72.2671,163539.0
2015-09-03 14:30:00,73.31,73.65,73.08,73.29,140487.0,72.2473,72.5824,72.0207,72.2276,140487.0
2015-09-03 15:00:00,73.34,73.45,72.94,73.0,228786.0,72.2769,72.3853,71.8827,71.9418,228786.0
2015-09-03 15:30:00,72.96,73.04,72.55,72.71,709698.0,71.9024,71.9813,71.4984,71.656,709698.0
2015-09-04 09:30:00,71.67,73.36,71.34,73.34,1185219.0,70.6311,72.2966,70.3059,72.2769,1185219.0
2015-09-04 10:00:00,73.3,73.88,72.8,73.81,341862.0,72.2375,72.8091,71.7447,72.7401,341862.0
2015-09-04 10:30:00,73.8,74.01,72.9,72.99,397734.0,72.7302,72.9372,71.8433,71.932,397734.0
2015-09-04 11:00:00,73.03,73.21,72.76,73.03,232224.0,71.9714,72.1488,71.7053,71.9714,232224.0
2015-09-04 11:30:00,73.06,73.15,72.48,73.03,232557.0,72.001,72.0897,71.4294,71.9714,232557.0
2015-09-04 12:00:00,73.05,73.26,72.76,72.85,168909.0,71.9911,72.1981,71.7053,71.794,168909.0
2015-09-04 12:30:00,72.76,72.86,72.34,72.46,246183.0,71.7053,71.8039,71.2914,71.4097,246183.0
2015-09-04 13:00:00,72.46,72.46,72.05,72.3,106530.0,71.4097,71.4097,71.0056,71.252,106530.0
2015-09-04 13:30:00,72.29,72.53,72.24,72.28,131892.0,71.2421,71.4787,71.1929,71.2323,131892.0
2015-09-04 14:00:00,72.27,72.27,72.03,72.22,86187.0,71.2224,71.2224,70.9859,71.1731,86187.0
2015-09-04 14:30:00,72.25,72.83,72.12,72.8,289173.0,71.2027,71.7743,71.0746,71.7447,289173.0
2015-09-04 15:00:00,72.85,72.88,72.59,72.77,213567.0,71.794,71.8236,71.5378,71.7152,213567.0
2015-09-04 15:30:00,72.83,73.36,72.75,73.08,558660.0,71.7743,72.2966,71.6955,72.0207,558660.0
2015-09-08 09:30:00,74.9,75.0,73.85,74.02,358092.0,73.8143,73.9128,72.7795,72.9471,358092.0
2015-09-08 10:00:00,74.09,74.54,73.75,74.49,194004.0,73.016,73.4595,72.681,73.4102,194004.0
2015-09-08 10:30:00,74.5,74.54,73.75,74.41,175893.0,73.4201,73.4595,72.681,73.3314,175893.0
2015-09-08 11:00:00,74.34,74.66,73.81,74.5,144834.0,73.2624,73.5778,72.7401,73.4201,144834.0
2015-09-08 11:30:00,74.47,74.9,74.36,74.49,141321.0,73.3905,73.8143,73.2821,73.4102,141321.0
2015-09-08 12:00:00,74.45,75.26,74.36,75.23,126618.0,73.3708,74.1691,73.2821,74.1395,126618.0
2015-09-08 12:30:00,75.28,75.3,75.01,75.06,101010.0,74.1888,74.2085,73.9227,73.972,101010.0
2015-09-08 13:00:00,75.01,75.04,74.52,74.84,48264.0,73.9227,73.9523,73.4398,73.7552,48264.0
2015-09-08 13:30:00,74.75,75.28,74.66,75.22,129138.0,73.6665,74.1888,73.5778,74.1297,129138.0
2015-09-08 14:00:00,75.26,75.44,74.97,75.37,183261.0,74.1691,74.3465,73.8833,74.2775,183261.0
2015-09-08 14:30:00,75.44,75.76,75.37,75.49,147438.0,74.3465,74.6618,74.2775,74.3957,147438.0
2015-09-08 15:00:00,75.49,75.74,75.42,75.73,198288.0,74.3957,74.6421,74.3268,74.6323,198288.0
2015-09-08 15:30:00,75.73,76.35,75.67,76.1,927951.0,74.6323,75.2433,74.5731,74.9969,927951.0
2015-09-09 09:30:00,77.0,77.32,75.6,76.01,900351.0,75.8839,76.1992,74.5042,74.9082,900351.0
2015-09-09 10:00:00,76.0,76.29,75.6,75.86,351279.0,74.8984,75.1841,74.5042,74.7604,351279.0
2015-09-09 10:30:00,75.83,75.83,74.69,75.1,673161.0,74.7308,74.7308,73.6073,74.0114,673161.0
2015-09-09 11:00:00,75.14,75.41,75.0,75.25,87309.0,74.0508,74.3169,73.9128,74.1592,87309.0
2015-09-09 11:30:00,75.12,75.48,74.66,74.83,172185.0,74.0311,74.3859,73.5778,73.7453,172185.0
2015-09-09 12:00:00,74.91,75.53,74.79,75.53,123036.0,73.8242,74.4352,73.7059,74.4352,123036.0
2015-09-09 12:30:00,75.53,75.73,75.33,75.59,194769.0,74.4352,74.6323,74.2381,74.4943,194769.0
2015-09-09 13:00:00,75.58,75.76,75.43,75.43,55461.0,74.4844,74.6618,74.3366,74.3366,55461.0
2015-09-09 13:30:00,75.47,75.47,74.75,74.81,154722.0,74.376,74.376,73.6665,73.7256,154722.0
2015-09-09 14:00:00,74.87,75.4,74.71,75.07,192423.0,73.7847,74.3071,73.6271,73.9818,192423.0
2015-09-09 14:30:00,75.0,75.11,74.65,74.88,137142.0,73.9128,74.0213,73.5679,73.7946,137142.0
2015-09-09 15:00:00,74.81,75.25,74.69,75.04,170406.0,73.7256,74.1592,73.6073,73.9523,170406.0
2015-09-09 15:30:00,74.98,74.98,74.04,74.24,602877.0,73.8931,73.8931,72.9668,73.1639,602877.0
2015-09-10 09:30:00,73.91,75.36,73.89,74.97,515241.0,72.8386,74.2676,72.8189,73.8833,515241.0
2015-09-10 10:00:00,75.11,75.24,74.3,74.63,312756.0,74.0213,74.1494,73.223,73.5482,312756.0
2015-09-10 10:30:00,74.64,75.52,74.62,75.2,267615.0,73.5581,74.4253,73.5384,74.1099,267615.0
2015-09-10 11:00:00,75.21,75.41,74.65,75.18,153303.0,74.1198,74.3169,73.5679,74.0902,153303.0
2015-09-10 11:30:00,75.25,75.61,75.04,75.59,141060.0,74.1592,74.514,73.9523,74.4943,141060.0
2015-09-10 12:00:00,75.58,76.0,75.49,75.86,182568.0,74.4844,74.8984,74.3957,74.7604,182568.0
2015-09-10 12:30:00,75.89,76.05,75.53,75.73,156561.0,74.7899,74.9476,74.4352,74.6323,156561.0
2015-09-10 13:00:00,75.7,76.27,75.61,76.22,105183.0,74.6027,75.1644,74.514,75.1152,105183.0
2015-09-10 13:30:00,76.18,76.32,75.77,75.97,234090.0,75.0757,75.2137,74.6717,74.8688,234090.0
2015-09-10 14:00:00,75.97,76.24,75.68,76.21,194436.0,74.8688,75.1349,74.583,75.1053,194436.0
2015-09-10 14:30:00,76.25,76.43,75.75,75.76,286248.0,75.1447,75.3221,74.652,74.6618,286248.0
2015-09-10 15:00:00,75.75,76.15,75.72,75.8,193593.0,74.652,75.0462,74.6224,74.7013,193593.0
2015-09-10 15:30:00,75.79,76.28,75.67,76.22,502809.0,74.6914,75.1743,74.5731,75.1152,502809.0
2015-09-11 09:30:00,76.09,76.1,75.46,75.58,166995.0,74.987,74.9969,74.3662,74.4844,166995.0
2015-09-11 10:00:00,75.57,75.93,75.31,75.74,164215.0,74.4746,74.8294,74.2184,74.6421,164215.0
2015-09-11 10:30:00,75.73,75.95,75.56,75.73,100006.0,74.6323,74.8491,74.4647,74.6323,100006.0
2015-09-11 11:00:00,75.77,76.27,75.6,76.25,98943.0,74.6717,75.1644,74.5042,75.1447,98943.0
2015-09-11 11:30:00,76.27,76.58,76.07,76.56,140952.0,75.1644,75.4699,74.9673,75.4502,140952.0
2015-09-11 12:00:00,76.57,77.0,76.49,76.97,100490.0,75.4601,75.8839,75.3813,75.8543,100490.0
2015-09-11 12:30:00,76.98,77.02,76.75,76.79,58065.0,75.8641,75.9036,75.6375,75.6769,58065.0
2015-09-11 13:00:00,76.8,76.81,76.28,76.34,159048.0,75.6868,75.6966,75.1743,75.2334,159048.0
2015-09-11 13:30:00,76.34,76.43,76.06,76.32,116528.0,75.2334,75.3221,74.9575,75.2137,116528.0
2015-09-11 14:00:00,76.35,76.7,76.18,76.69,91715.0,75.2433,75.5882,75.0757,75.5784,91715.0
2015-09-11 14:30:00,76.62,76.92,76.62,76.82,263260.0,75.5094,75.805,75.5094,75.7065,263260.0
2015-09-11 15:00:00,76.82,77.23,76.82,77.23,533196.0,75.7065,76.1105,75.7065,76.1105,533196.0
2015-09-11 15:30:00,77.22,77.51,77.13,77.48,616354.0,76.1007,76.3865,76.012,76.3569,616354.0
2015-09-14 09:30:00,77.64,77.83,77.06,77.22,168414.0,76.5146,76.7018,75.943,76.1007,168414.0
2015-09-14 10:00:00,77.11,77.21,76.72,76.79,172833.0,75.9923,76.0908,75.6079,75.6769,172833.0
2015-09-14 10:30:00,76.73,77.05,76.64,76.7,89888.0,75.6178,75.9331,75.5291,75.5882,89888.0
2015-09-14 11:00:00,76.8,76.9,76.2,76.2,125104.0,75.6868,75.7853,75.0955,75.0955,125104.0
2015-09-14 11:30:00,76.16,76.84,76.04,76.6,109908.0,75.056,75.7262,74.9378,75.4897,109908.0
2015-09-14 12:00:00,76.58,76.68,76.29,76.55,77474.0,75.4699,75.5685,75.1841,75.4404,77474.0
2015-09-14 12:30:00,76.5,76.58,76.28,76.45,35925.0,75.3911,75.4699,75.1743,75.3418,35925.0
2015-09-14 13:00:00,76.44,76.51,76.13,76.15,66835.0,75.332,75.401,75.0265,75.0462,66835.0
2015-09-14 13:30:00,76.15,76.65,76.11,76.65,144265.0,75.0462,75.5389,75.0068,75.5389,144265.0
2015-09-14 14:00:00,76.6,76.97,76.47,76.84,37319.0,75.4897,75.8543,75.3615,75.7262,37319.0
2015-09-14 14:30:00,76.85,77.26,76.79,77.18,44841.0,75.736,76.1401,75.6769,76.0612,44841.0
2015-09-14 15:00:00,77.22,77.55,77.05,77.4,95808.0,76.1007,76.4259,75.9331,76.2781,95808.0
2015-09-14 15:30:00,77.42,77.47,77.21,77.29,209511.0,76.2978,76.347,76.0908,76.1697,209511.0
2015-09-15 09:30:00,77.46,77.56,76.86,77.51,73355.0,76.3372,76.4357,75.7459,76.3865,73355.0
2015-09-15 10:00:00,77.53,77.8,77.46,77.56,128401.0,76.4062,76.6723,76.3372,76.4357,128401.0
2015-09-15 10:30:00,77.56,78.15,77.51,77.93,140388.0,76.4357,77.0172,76.3865,76.8004,140388.0
2015-09-15 11:00:00,77.93,78.01,77.69,77.75,76037.0,76.8004,76.8792,76.5639,76.623,76037.0
2015-09-15 11:30:00,77.75,77.85,77.57,77.68,73695.0,76.623,76.7215,76.4456,76.554,73695.0
2015-09-15 12:00:00,77.72,77.79,77.59,77.65,34033.0,76.5934,76.6624,76.4653,76.5244,34033.0
2015-09-15 12:30:00,77.65,77.76,77.5,77.5,42540.0,76.5244,76.6328,76.3766,76.3766,42540.0
2015-09-15 13:00:00,77.45,77.91,77.37,77.76,70972.0,76.3273,76.7807,76.2485,76.6328,70972.0
2015-09-15 13:30:00,77.79,77.91,77.63,77.69,126220.0,76.6624,76.7807,76.5047,76.5639,126220.0
2015-09-15 14:00:00,77.69,78.09,77.61,78.07,106673.0,76.5639,76.9581,76.485,76.9383,106673.0
2015-09-15 14:30:00,78.09,78.25,78.02,78.17,158948.0,76.9581,77.1157,76.8891,77.0369,158948.0
2015-09-15 15:00:00,78.19,78.4,78.12,78.32,128403.0,77.0566,77.2636,76.9876,77.1847,128403.0
2015-09-15 15:30:00,78.32,78.32,78.02,78.03,536870.0,77.1847,77.1847,76.8891,76.8989,536870.0
2015-09-16 09:30:00,78.2,78.87,77.11,77.41,349859.0,77.0665,77.7268,75.9923,76.2879,349859.0
2015-09-16 10:00:00,77.43,77.64,77.0,77.11,152916.0,76.3076,76.5146,75.8839,75.9923,152916.0
2015-09-16 10:30:00,77.09,77.1,76.51,76.68,178479.0,75.9726,75.9824,75.401,75.5685,178479.0
2015-09-16 11:00:00,76.69,77.24,76.55,77.02,130157.0,75.5784,76.1204,75.4404,75.9036,130157.0
2015-09-16 11:30:00,77.03,77.03,76.6,76.87,71908.0,75.9134,75.9134,75.4897,75.7557,71908.0
2015-09-16 12:00:00,76.88,77.21,76.85,77.21,53346.0,75.7656,76.0908,75.736,76.0908,53346.0
2015-09-16 12:30:00,77.2,77.59,76.96,77.04,96297.0,76.081,76.4653,75.8444,75.9233,96297.0
2015-09-16 13:00:00,77.04,77.05,76.6,76.6,118392.0,75.9233,75.9331,75.4897,75.4897,118392.0
2015-09-16 13:30:00,76.6,76.86,76.5,76.8,106899.0,75.4897,75.7459,75.3911,75.6868,106899.0
2015-09-16 14:00:00,76.7,76.7,76.26,76.58,83941.0,75.5882,75.5882,75.1546,75.4699,83941.0
2015-09-16 14:30:00,76.57,77.19,76.45,77.19,158500.0,75.4601,76.0711,75.3418,76.0711,158500.0
2015-09-16 15:00:00,77.17,77.4,77.03,77.03,225017.0,76.0514,76.2781,75.9134,75.9134,225017.0
2015-09-16 15:30:00,77.04,77.39,77.01,77.24,495329.0,75.9233,76.2682,75.8937,76.1204,495329.0
2015-09-17 09:30:00,77.2,78.21,76.7,78.04,210130.0,76.081,77.0763,75.5882,76.9088,210130.0
2015-09-17 10:00:00,78.02,78.3,77.55,77.57,277884.0,76.8891,77.165,76.4259,76.4456,277884.0
2015-09-17 10:30:00,77.57,78.66,77.43,78.51,170403.0,76.4456,77.5198,76.3076,77.372,170403.0
2015-09-17 11:00:00,78.49,78.65,78.15,78.16,144105.0,77.3523,77.5099,77.0172,77.027,144105.0
2015-09-17 11:30:00,78.16,78.48,78.09,78.39,81425.0,77.027,77.3424,76.9581,77.2537,81425.0
2015-09-17 12:00:00,78.46,78.86,78.29,78.86,180714.0,77.3227,77.7169,77.1552,77.7169,180714.0
2015-09-17 12:30:00,78.86,79.04,78.54,78.91,134189.0,77.7169,77.8943,77.4015,77.7662,134189.0
2015-09-17 13:00:00,78.89,79.24,78.77,78.93,142987.0,77.7465,78.0914,77.6282,77.7859,142987.0
2015-09-17 13:30:00,78.93,79.19,78.1,78.5,149992.0,77.7859,78.0421,76.9679,77.3621,149992.0
2015-09-17 14:00:00,78.52,79.49,78.04,79.3,1231271.0,77.3818,78.3378,76.9088,78.1505,1231271.0
2015-09-17 14:30:00,79.3,80.64,79.24,80.0,898027.0,78.1505,79.4711,78.0914,78.8404,898027.0
2015-09-17 15:00:00,80.07,80.27,78.84,79.58,548013.0,78.9094,79.1065,77.6972,78.4265,548013.0
2015-09-17 15:30:00,79.57,80.1,79.39,79.82,616286.0,78.4166,78.9389,78.2392,78.663,616286.0
2015-09-18 09:30:00,78.37,79.53,78.11,79.17,542140.0,77.2826,78.4266,77.0263,78.0715,542140.0
2015-09-18 10:00:00,79.26,79.69,78.92,79.49,398718.0,78.1603,78.5843,77.825,78.3871,398718.0
2015-09-18 10:30:00,79.52,79.54,78.97,79.45,281054.0,78.4167,78.4364,77.8743,78.3477,281054.0
2015-09-18 11:00:00,79.45,79.82,79.44,79.47,199965.0,78.3477,78.7125,78.3378,78.3674,199965.0
2015-09-18 11:30:00,79.48,79.73,79.37,79.54,249228.0,78.3772,78.6238,78.2688,78.4364,249228.0
2015-09-18 12:00:00,79.56,79.62,78.91,79.11,274748.0,78.4561,78.5153,77.8152,78.0124,274748.0
2015-09-18 12:30:00,79.16,79.43,79.09,79.34,134355.0,78.0617,78.3279,77.9927,78.2392,134355.0
2015-09-18 13:00:00,79.33,79.63,78.88,79.19,239371.0,78.2293,78.5252,77.7856,78.0913,239371.0
2015-09-18 13:30:00,79.2,79.42,78.91,79.06,90952.0,78.1011,78.3181,77.8152,77.9631,90952.0
2015-09-18 14:00:00,78.95,79.49,78.85,79.39,170956.0,77.8546,78.3871,77.756,78.2885,170956.0
2015-09-18 14:30:00,79.34,79.72,79.29,79.64,152906.0,78.2392,78.6139,78.1899,78.535,152906.0
2015-09-18 15:00:00,79.68,79.73,79.27,79.45,219943.0,78.5745,78.6238,78.1702,78.3477,219943.0
2015-09-18 15:30:00,79.4,79.54,79.15,79.53,1145710.0,78.2984,78.4364,78.0518,78.4266,1145710.0
2015-09-21 09:30:00,80.29,80.34,79.15,79.61,237905.0,79.176,79.2253,78.0518,78.5054,237905.0
2015-09-21 10:00:00,79.61,79.91,79.45,79.59,259898.0,78.5054,78.8013,78.3477,78.4857,259898.0
2015-09-21 10:30:00,79.54,79.7,78.67,78.74,365105.0,78.4364,78.5942,77.5785,77.6475,365105.0
2015-09-21 11:00:00,78.76,78.92,78.12,78.12,291929.0,77.6672,77.825,77.0361,77.0361,291929.0
2015-09-21 11:30:00,78.1,78.11,76.5,76.52,682434.0,77.0164,77.0263,75.4386,75.4583,682434.0
2015-09-21 12:00:00,76.52,76.53,75.13,75.33,1041239.0,75.4583,75.4682,74.0876,74.2848,1041239.0
2015-09-21 12:30:00,75.25,75.29,74.22,74.45,889981.0,74.2059,74.2454,73.1902,73.417,889981.0
2015-09-21 13:00:00,74.42,76.16,74.22,76.0,792811.0,73.3875,75.1033,73.1902,74.9455,792811.0
2015-09-21 13:30:00,76.08,76.12,75.35,75.45,393362.0,75.0244,75.0639,74.3046,74.4032,393362.0
2015-09-21 14:00:00,75.45,75.75,74.82,75.2,486668.0,74.4032,74.699,73.7819,74.1566,486668.0
2015-09-21 14:30:00,75.15,76.1,74.86,75.75,402889.0,74.1073,75.0441,73.8213,74.699,402889.0
2015-09-21 15:00:00,75.79,75.99,75.03,75.25,581947.0,74.7384,74.9357,73.989,74.2059,581947.0
2015-09-21 15:30:00,75.22,75.32,74.8,75.18,1321174.0,74.1764,74.275,73.7622,74.1369,1321174.0
2015-09-22 09:30:00,73.95,74.74,72.76,73.89,1693189.0,72.924,73.703,71.7505,72.8648,1693189.0
2015-09-22 10:00:00,73.89,74.44,73.41,73.89,564254.0,72.8648,73.4072,72.3915,72.8648,564254.0
2015-09-22 10:30:00,73.85,73.85,72.96,73.04,363605.0,72.8254,72.8254,71.9477,72.0266,363605.0
2015-09-22 11:00:00,73.0,73.38,72.58,72.66,302426.0,71.9872,72.3619,71.573,71.6519,302426.0
2015-09-22 11:30:00,72.56,72.8,72.27,72.47,284616.0,71.5533,71.7899,71.2673,71.4645,284616.0
2015-09-22 12:00:00,72.47,73.15,72.2,73.02,567864.0,71.4645,72.1351,71.1983,72.0069,567864.0
2015-09-22 12:30:00,73.03,73.21,72.41,72.51,398084.0,72.0167,72.1942,71.4053,71.504,398084.0
2015-09-22 13:00:00,72.43,72.66,72.05,72.13,116416.0,71.4251,71.6519,71.0503,71.1292,116416.0
2015-09-22 13:30:00,72.1,72.35,72.06,72.17,155337.0,71.0996,71.3462,71.0602,71.1687,155337.0
2015-09-22 14:00:00,72.18,73.04,72.07,73.0,287706.0,71.1785,72.0266,71.0701,71.9872,287706.0
2015-09-22 14:30:00,73.03,73.26,72.82,73.25,406335.0,72.0167,72.2435,71.8097,72.2337,406335.0
2015-09-22 15:00:00,73.25,73.57,73.15,73.5,358153.0,72.2337,72.5492,72.1351,72.4802,358153.0
2015-09-22 15:30:00,73.5,73.78,73.28,73.52,563018.0,72.4802,72.7563,72.2633,72.4999,563018.0
2015-09-23 09:30:00,73.69,73.89,72.17,72.56,301045.0,72.6676,72.8648,71.1687,71.5533,301045.0
2015-09-23 10:00:00,72.67,74.63,72.61,74.58,780507.0,71.6617,73.5945,71.6026,73.5452,780507.0
2015-09-23 10:30:00,74.53,74.85,74.27,74.58,424335.0,73.4959,73.8115,73.2395,73.5452,424335.0
2015-09-23 11:00:00,74.59,74.83,74.18,74.27,209617.0,73.5551,73.7918,73.1508,73.2395,209617.0
2015-09-23 11:30:00,74.29,74.29,73.45,73.64,208376.0,73.2593,73.2593,72.4309,72.6183,208376.0
2015-09-23 12:00:00,73.66,73.8,73.2,73.7,119668.0,72.638,72.7761,72.1844,72.6774,119668.0
2015-09-23 12:30:00,73.78,74.07,73.5,74.04,81283.0,72.7563,73.0423,72.4802,73.0127,81283.0
2015-09-23 13:00:00,74.06,74.18,73.4,73.41,307522.0,73.0324,73.1508,72.3816,72.3915,307522.0
2015-09-23 13:30:00,73.46,73.9,73.4,73.66,100294.0,72.4408,72.8747,72.3816,72.638,100294.0
2015-09-23 14:00:00,73.68,73.97,73.24,73.27,59461.0,72.6577,72.9437,72.2238,72.2534,59461.0
2015-09-23 14:30:00,73.26,73.44,72.84,72.94,122098.0,72.2435,72.4211,71.8294,71.928,122098.0
2015-09-23 15:00:00,72.95,73.28,72.81,73.2,148493.0,71.9378,72.2633,71.7998,72.1844,148493.0
2015-09-23 15:30:00,73.21,73.45,73.08,73.32,191468.0,72.1942,72.4309,72.066,72.3027,191468.0
2015-09-24 09:30:00,72.74,72.98,72.21,72.5,332655.0,71.7308,71.9674,71.2081,71.4941,332655.0
2015-09-24 10:00:00,72.57,72.72,71.74,71.77,243783.0,71.5631,71.711,70.7446,70.7742,243783.0
2015-09-24 10:30:00,71.74,71.97,71.32,71.39,257215.0,70.7446,70.9714,70.3305,70.3995,257215.0
2015-09-24 11:00:00,71.34,71.34,70.43,70.43,492669.0,70.3502,70.3502,69.4528,69.4528,492669.0
2015-09-24 11:30:00,70.46,71.1,70.15,71.02,383960.0,69.4824,70.1135,69.1767,70.0346,383960.0
2015-09-24 12:00:00,71.01,71.79,70.96,71.79,380324.0,70.0248,70.7939,69.9755,70.7939,380324.0
2015-09-24 12:30:00,71.79,72.29,71.6,71.62,473105.0,70.7939,71.287,70.6066,70.6263,473105.0
2015-09-24 13:00:00,71.61,71.66,71.17,71.31,177272.0,70.6164,70.6657,70.1825,70.3206,177272.0
2015-09-24 13:30:00,71.31,71.59,71.16,71.27,144091.0,70.3206,70.5967,70.1727,70.2812,144091.0
2015-09-24 14:00:00,71.28,71.83,71.2,71.63,129027.0,70.291,70.8334,70.2121,70.6362,129027.0
2015-09-24 14:30:00,71.6,72.54,71.41,72.17,292256.0,70.6066,71.5335,70.4192,71.1687,292256.0
2015-09-24 15:00:00,72.14,72.93,71.82,72.83,224521.0,71.1391,71.9181,70.8235,71.8195,224521.0
2015-09-24 15:30:00,72.81,72.87,72.39,72.63,348882.0,71.7998,71.859,71.3856,71.6223,348882.0
2015-09-25 09:30:00,73.71,73.92,72.45,72.53,483798.0,72.6873,72.8944,71.4448,71.5237,483798.0
2015-09-25 10:00:00,72.6,72.8,71.07,71.16,447402.0,71.5927,71.7899,70.0839,70.1727,447402.0
2015-09-25 10:30:00,71.16,72.04,70.95,72.01,440630.0,70.1727,71.0405,69.9656,71.0109,440630.0
2015-09-25 11:00:00,72.01,72.11,71.35,71.35,146999.0,71.0109,71.1095,70.36,70.36,146999.0
2015-09-25 11:30:00,71.33,71.4,70.42,70.55,362131.0,70.3403,70.4094,69.443,69.5711,362131.0
2015-09-25 12:00:00,70.5,70.54,69.75,69.91,445181.0,69.5218,69.5613,68.7822,68.94,445181.0
2015-09-25 12:30:00,69.86,70.02,69.41,69.81,801020.0,68.8907,69.0485,68.447,68.8414,801020.0
2015-09-25 13:00:00,69.87,70.03,69.1,69.1,390148.0,68.9006,69.0584,68.1413,68.1413,390148.0
2015-09-25 13:30:00,69.1,69.16,68.28,68.74,1319345.0,68.1413,68.2004,67.3326,67.7863,1319345.0
2015-09-25 14:00:00,68.76,69.0,66.94,67.2,1370911.0,67.806,68.0427,66.0112,66.2676,1370911.0
2015-09-25 14:30:00,67.19,67.83,65.98,67.29,2158111.0,66.2578,66.8889,65.0646,66.3564,2158111.0
2015-09-25 15:00:00,67.26,67.29,66.12,67.13,1583968.0,66.3268,66.3564,65.2026,66.1986,1583968.0
2015-09-25 15:30:00,67.14,67.91,67.06,67.62,2051752.0,66.2085,66.9678,66.1296,66.6818,2051752.0
2015-09-28 09:30:00,66.9,67.06,64.84,64.86,1480804.0,65.9718,66.1296,63.9404,63.9601,1480804.0
2015-09-28 10:00:00,64.86,65.13,63.66,64.49,2276817.0,63.9601,64.2263,62.7767,63.5952,2276817.0
2015-09-28 10:30:00,64.49,65.35,63.61,65.34,1351426.0,63.5952,64.4433,62.7274,64.4334,1351426.0
2015-09-28 11:00:00,65.37,66.17,64.31,64.41,938054.0,64.463,65.2519,63.4177,63.5163,938054.0
2015-09-28 11:30:00,64.45,64.92,64.39,64.4,457696.0,63.5558,64.0193,63.4966,63.5065,457696.0
2015-09-28 12:00:00,64.43,64.56,63.85,64.39,630991.0,63.5361,63.6643,62.9641,63.4966,630991.0
2015-09-28 12:30:00,64.39,64.4,62.19,62.34,1158198.0,63.4966,63.5065,61.3271,61.4751,1158198.0
2015-09-28 13:00:00,62.34,63.32,62.04,62.15,973908.0,61.4751,62.4415,61.1792,61.2877,973908.0
2015-09-28 13:30:00,62.11,63.15,62.03,62.13,425970.0,61.2483,62.2738,61.1694,61.268,425970.0
2015-09-28 14:00:00,62.14,62.2,61.28,62.1,630817.0,61.2778,61.337,60.4298,61.2384,630817.0
2015-09-28 14:30:00,62.12,63.36,61.91,62.63,743443.0,61.2581,62.4809,61.051,61.761,743443.0
2015-09-28 15:00:00,62.62,63.06,62.26,62.55,347074.0,61.7512,62.1851,61.3962,61.6821,347074.0
2015-09-28 15:30:00,62.54,63.32,62.51,62.64,1149827.0,61.6723,62.4415,61.6427,61.7709,1149827.0
2015-09-29 09:30:00,62.7,63.12,60.44,63.12,2044086.0,61.8301,62.2442,59.6014,62.2442,2044086.0
2015-09-29 10:00:00,63.13,64.56,62.39,64.15,1360558.0,62.2541,63.6643,61.5244,63.2599,1360558.0
2015-09-29 10:30:00,64.13,64.52,62.73,63.0,1029222.0,63.2402,63.6248,61.8596,62.1259,1029222.0
2015-09-29 11:00:00,63.04,63.61,61.93,62.71,677545.0,62.1653,62.7274,61.0707,61.8399,677545.0
2015-09-29 11:30:00,62.73,63.15,62.12,62.44,201883.0,61.8596,62.2738,61.2581,61.5737,201883.0
2015-09-29 12:00:00,62.4,62.69,61.97,62.39,225424.0,61.5342,61.8202,61.1102,61.5244,225424.0
2015-09-29 12:30:00,62.36,62.37,61.1,61.1,177956.0,61.4948,61.5046,60.2523,60.2523,177956.0
2015-09-29 13:00:00,61.09,62.2,61.08,61.77,290205.0,60.2424,61.337,60.2325,60.913,290205.0
2015-09-29 13:30:00,61.83,62.13,61.35,61.74,378093.0,60.9721,61.268,60.4988,60.8834,378093.0
2015-09-29 14:00:00,61.68,61.75,60.56,61.06,1004256.0,60.8242,60.8932,59.7198,60.2128,1004256.0
2015-09-29 14:30:00,60.99,61.12,60.15,60.15,523782.0,60.1438,60.272,59.3154,59.3154,523782.0
2015-09-29 15:00:00,60.12,60.3,59.16,59.2,756104.0,59.2859,59.4634,58.3392,58.3786,756104.0
2015-09-29 15:30:00,59.22,60.17,59.21,60.06,1148826.0,58.3983,59.3352,58.3885,59.2267,1148826.0
2015-09-30 09:30:00,61.8,62.87,61.41,61.45,1311944.0,60.9426,61.9977,60.558,60.5974,1311944.0
2015-09-30 10:00:00,61.59,62.78,61.25,62.7,545357.0,60.7355,61.909,60.4002,61.8301,545357.0
2015-09-30 10:30:00,62.7,63.15,61.9,61.94,539164.0,61.8301,62.2738,61.0412,61.0806,539164.0
2015-09-30 11:00:00,61.95,62.01,61.05,61.41,910024.0,61.0905,61.1496,60.203,60.558,910024.0
2015-09-30 11:30:00,61.41,61.49,60.5,61.07,983585.0,60.558,60.6369,59.6606,60.2227,983585.0
2015-09-30 12:00:00,61.05,61.19,60.46,60.59,989107.0,60.203,60.341,59.6211,59.7493,989107.0
2015-09-30 12:30:00,60.55,60.88,60.23,60.56,504648.0,59.7099,60.0353,59.3943,59.7198,504648.0
2015-09-30 13:00:00,60.6,61.34,60.58,61.23,318573.0,59.7592,60.4889,59.7395,60.3805,318573.0
2015-09-30 13:30:00,61.27,62.03,61.04,62.0,545698.0,60.4199,61.1694,60.1931,61.1398,545698.0
2015-09-30 14:00:00,62.01,62.27,61.47,62.16,275974.0,61.1496,61.406,60.6171,61.2976,275974.0
2015-09-30 14:30:00,62.19,62.3,61.62,62.15,293293.0,61.3271,61.4356,60.765,61.2877,293293.0
2015-09-30 15:00:00,62.15,62.2,61.51,61.92,401270.0,61.2877,61.337,60.6566,61.0609,401270.0
2015-09-30 15:30:00,61.94,62.46,61.92,62.11,956292.0,61.0806,61.5934,61.0609,61.2483,956292.0
2015-10-01 09:30:00,62.0,62.6,60.82,61.04,774775.0,61.1398,61.7315,59.9761,60.1931,774775.0
2015-10-01 10:00:00,61.03,62.22,60.6,61.63,572998.0,60.1832,61.3567,59.7592,60.7749,572998.0
2015-10-01 10:30:00,61.62,61.81,60.97,61.01,405892.0,60.765,60.9524,60.1241,60.1635,405892.0
2015-10-01 11:00:00,60.98,61.67,60.94,61.04,325182.0,60.1339,60.8144,60.0945,60.1931,325182.0
2015-10-01 11:30:00,61.07,61.4,60.37,60.62,936204.0,60.2227,60.5481,59.5324,59.7789,936204.0
2015-10-01 12:00:00,60.62,60.99,60.27,60.76,363676.0,59.7789,60.1438,59.4338,59.917,363676.0
2015-10-01 12:30:00,60.83,61.29,60.7,60.86,281368.0,59.986,60.4396,59.8578,60.0156,281368.0
2015-10-01 13:00:00,60.84,60.84,60.35,60.5,203246.0,59.9959,59.9959,59.5127,59.6606,203246.0
2015-10-01 13:30:00,60.53,60.96,60.28,60.91,328601.0,59.6902,60.1142,59.4436,60.0649,328601.0
2015-10-01 14:00:00,60.88,61.22,60.53,61.04,531288.0,60.0353,60.3706,59.6902,60.1931,531288.0
2015-10-01 14:30:00,61.11,61.63,60.85,61.48,379524.0,60.2621,60.7749,60.0057,60.627,379524.0
2015-10-01 15:00:00,61.47,61.9,61.42,61.78,598680.0,60.6171,61.0412,60.5678,60.9228,598680.0
2015-10-01 15:30:00,61.74,62.55,61.59,62.45,821747.0,60.8834,61.6821,60.7355,61.5835,821747.0
2015-10-02 09:30:00,60.9,61.67,60.45,61.57,1245386.0,60.055,60.8144,59.6113,60.7157,1245386.0
2015-10-02 10:00:00,61.57,62.39,61.0,62.34,855897.0,60.7157,61.5244,60.1537,61.4751,855897.0
2015-10-02 10:30:00,62.36,64.38,62.23,64.12,1116158.0,61.4948,63.4868,61.3666,63.2304,1116158.0
2015-10-02 11:00:00,64.15,64.51,63.74,64.14,1316257.0,63.2599,63.615,62.8556,63.2501,1316257.0
2015-10-02 11:30:00,64.21,64.43,63.5,63.87,510301.0,63.3191,63.5361,62.619,62.9838,510301.0
2015-10-02 12:00:00,63.86,64.42,63.71,63.85,371948.0,62.974,63.5262,62.8261,62.9641,371948.0
2015-10-02 12:30:00,63.94,64.35,63.89,64.29,219432.0,63.0529,63.4572,63.0036,63.398,219432.0
2015-10-02 13:00:00,64.29,64.4,63.95,63.98,274524.0,63.398,63.5065,63.0627,63.0923,274524.0
2015-10-02 13:30:00,63.98,64.27,63.55,63.59,251966.0,63.0923,63.3783,62.6683,62.7077,251966.0
2015-10-02 14:00:00,63.62,64.12,63.42,64.12,520859.0,62.7373,63.2304,62.5401,63.2304,520859.0
2015-10-02 14:30:00,64.12,64.31,63.93,64.06,330525.0,63.2304,63.4177,63.043,63.1712,330525.0
2015-10-02 15:00:00,64.02,65.05,63.98,65.03,553448.0,63.1317,64.1475,63.0923,64.1277,553448.0
2015-10-02 15:30:00,65.07,65.75,64.95,65.53,1027702.0,64.1672,64.8377,64.0488,64.6208,1027702.0
2015-10-05 09:30:00,66.96,68.02,66.31,67.41,1537440.0,66.031,67.0763,65.39,66.4747,1537440.0
2015-10-05 10:00:00,67.41,67.66,66.53,67.25,569651.0,66.4747,66.7212,65.6069,66.3169,569651.0
2015-10-05 10:30:00,67.25,67.29,65.66,65.95,795927.0,66.3169,66.3564,64.749,65.035,795927.0
2015-10-05 11:00:00,65.96,66.36,64.82,64.86,512166.0,65.0448,65.4393,63.9206,63.9601,512166.0
2015-10-05 11:30:00,64.82,65.02,64.36,64.99,623728.0,63.9206,64.1179,63.467,64.0883,623728.0
2015-10-05 12:00:00,64.98,65.49,64.88,65.12,364071.0,64.0784,64.5814,63.9798,64.2165,364071.0
2015-10-05 12:30:00,65.12,65.12,64.67,64.82,107559.0,64.2165,64.2165,63.7727,63.9206,107559.0
2015-10-05 13:00:00,64.85,65.34,64.82,65.04,91460.0,63.9502,64.4334,63.9206,64.1376,91460.0
2015-10-05 13:30:00,65.08,66.06,65.0,65.99,163307.0,64.177,65.1434,64.0982,65.0744,163307.0
2015-10-05 14:00:00,65.99,66.25,65.83,66.08,341605.0,65.0744,65.3308,64.9166,65.1632,341605.0
2015-10-05 14:30:00,66.06,66.11,65.35,65.7,180905.0,65.1434,65.1928,64.4433,64.7884,180905.0
2015-10-05 15:00:00,65.69,65.98,65.62,65.9,229114.0,64.7786,65.0646,64.7096,64.9857,229114.0
2015-10-05 15:30:00,65.9,66.33,65.82,66.03,567569.0,64.9857,65.4097,64.9068,65.1139,567569.0
2015-10-06 09:30:00,65.39,65.83,64.48,65.35,905864.0,64.4827,64.9166,63.5854,64.4433,905864.0
2015-10-06 10:00:00,65.35,65.4,62.94,62.97,1154084.0,64.4433,64.4926,62.0667,62.0963,1154084.0
2015-10-06 10:30:00,62.97,63.66,62.84,62.99,1082661.0,62.0963,62.7767,61.9681,62.116,1082661.0
2015-10-06 11:00:00,63.02,63.2,61.53,61.84,828969.0,62.1456,62.3231,60.6763,60.982,828969.0
2015-10-06 11:30:00,61.83,61.83,60.59,60.75,1191829.0,60.9721,60.9721,59.7493,59.9071,1191829.0
2015-10-06 12:00:00,60.7,62.06,60.7,61.53,1034760.0,59.8578,61.1989,59.8578,60.6763,1034760.0
2015-10-06 12:30:00,61.5,62.27,61.07,62.2,570831.0,60.6467,61.406,60.2227,61.337,570831.0
2015-10-06 13:00:00,62.27,63.51,61.94,63.2,735066.0,61.406,62.6288,61.0806,62.3231,735066.0
2015-10-06 13:30:00,63.18,63.25,62.44,63.1,518105.0,62.3034,62.3724,61.5737,62.2245,518105.0
2015-10-06 14:00:00,63.03,63.58,62.79,63.41,321049.0,62.1555,62.6979,61.9188,62.5302,321049.0
2015-10-06 14:30:00,63.44,63.75,63.06,63.22,225258.0,62.5598,62.8655,62.1851,62.3428,225258.0
2015-10-06 15:00:00,63.24,63.65,63.05,63.59,279953.0,62.3626,62.7669,62.1752,62.7077,279953.0
2015-10-06 15:30:00,63.62,63.77,63.1,63.16,597617.0,62.7373,62.8852,62.2245,62.2837,597617.0
2015-10-07 09:30:00,63.25,63.77,61.49,63.12,1635215.0,62.3724,62.8852,60.6369,62.2442,1635215.0
2015-10-07 10:00:00,63.15,63.65,62.46,62.6,463502.0,62.2738,62.7669,61.5934,61.7315,463502.0
2015-10-07 10:30:00,62.56,63.74,62.53,63.09,437867.0,61.692,62.8556,61.6624,62.2147,437867.0
2015-10-07 11:00:00,63.05,63.84,62.88,63.28,241555.0,62.1752,62.9542,62.0076,62.402,241555.0
2015-10-07 11:30:00,63.27,64.97,63.2,64.83,624510.0,62.3922,64.0686,62.3231,63.9305,624510.0
2015-10-07 12:00:00,64.83,64.99,64.12,64.4,200213.0,63.9305,64.0883,63.2304,63.5065,200213.0
2015-10-07 12:30:00,64.42,64.82,64.18,64.59,242695.0,63.5262,63.9206,63.2895,63.6938,242695.0
2015-10-07 13:00:00,64.58,64.99,64.52,64.8,117593.0,63.684,64.0883,63.6248,63.9009,117593.0
2015-10-07 13:30:00,64.83,65.29,64.82,65.11,284729.0,63.9305,64.3841,63.9206,64.2066,284729.0
2015-10-07 14:00:00,65.15,65.46,64.18,64.39,332142.0,64.2461,64.5518,63.2895,63.4966,332142.0
2015-10-07 14:30:00,64.45,64.74,63.43,63.57,411904.0,63.5558,63.8418,62.5499,62.688,411904.0
2015-10-07 15:00:00,63.56,64.44,63.56,64.03,255108.0,62.6781,63.5459,62.6781,63.1416,255108.0
2015-10-07 15:30:00,64.07,64.52,63.88,64.28,638213.0,63.1811,63.6248,62.9937,63.3881,638213.0
2015-10-08 09:30:00,63.94,64.25,62.89,63.12,529364.0,63.0529,63.3586,62.0174,62.2442,529364.0
2015-10-08 10:00:00,63.27,63.79,62.4,62.62,632222.0,62.3922,62.9049,61.5342,61.7512,632222.0
2015-10-08 10:30:00,62.61,63.6,62.56,63.02,588857.0,61.7413,62.7176,61.692,62.1456,588857.0
2015-10-08 11:00:00,63.05,63.18,61.38,61.78,848378.0,62.1752,62.3034,60.5284,60.9228,848378.0
2015-10-08 11:30:00,61.78,62.66,61.53,62.63,682593.0,60.9228,61.7906,60.6763,61.761,682593.0
2015-10-08 12:00:00,62.63,63.07,61.97,62.04,204013.0,61.761,62.1949,61.1102,61.1792,204013.0
2015-10-08 12:30:00,62.0,62.56,61.63,61.88,309564.0,61.1398,61.692,60.7749,61.0214,309564.0
2015-10-08 13:00:00,61.84,62.68,61.74,62.5,234795.0,60.982,61.8103,60.8834,61.6328,234795.0
2015-10-08 13:30:00,62.51,62.92,62.43,62.91,282688.0,61.6427,62.047,61.5638,62.0372,282688.0
2015-10-08 14:00:00,62.88,63.26,62.69,63.04,271375.0,62.0076,62.3823,61.8202,62.1653,271375.0
2015-10-08 14:30:00,63.04,63.58,62.97,63.41,266704.0,62.1653,62.6979,62.0963,62.5302,266704.0
2015-10-08 15:00:00,63.41,64.25,63.3,63.53,522350.0,62.5302,63.3586,62.4217,62.6485,522350.0
2015-10-08 15:30:00,63.61,63.7,63.12,63.66,730617.0,62.7274,62.8162,62.2442,62.7767,730617.0
2015-10-09 09:30:00,63.61,65.11,62.7,64.8,1155286.0,62.7274,64.2066,61.8301,63.9009,1155286.0
2015-10-09 10:00:00,64.76,65.5,63.87,64.81,877463.0,63.8615,64.5912,62.9838,63.9108,877463.0
2015-10-09 10:30:00,64.83,65.28,64.49,65.12,277366.0,63.9305,64.3743,63.5952,64.2165,277366.0
2015-10-09 11:00:00,65.09,65.44,64.84,64.96,359781.0,64.1869,64.532,63.9404,64.0587,359781.0
2015-10-09 11:30:00,64.95,64.98,64.0,64.65,358535.0,64.0488,64.0784,63.112,63.753,358535.0
2015-10-09 12:00:00,64.67,64.9,64.27,64.66,103562.0,63.7727,63.9995,63.3783,63.7629,103562.0
2015-10-09 12:30:00,64.66,64.84,64.2,64.54,97122.0,63.7629,63.9404,63.3093,63.6445,97122.0
2015-10-09 13:00:00,64.57,64.83,64.26,64.52,125080.0,63.6741,63.9305,63.3684,63.6248,125080.0
2015-10-09 13:30:00,64.55,64.9,64.5,64.77,91312.0,63.6544,63.9995,63.6051,63.8713,91312.0
2015-10-09 14:00:00,64.78,64.84,64.41,64.52,168947.0,63.8812,63.9404,63.5163,63.6248,168947.0
2015-10-09 14:30:00,64.54,64.67,64.14,64.59,200880.0,63.6445,63.7727,63.2501,63.6938,200880.0
2015-10-09 15:00:00,64.6,64.89,64.44,64.73,219811.0,63.7037,63.9897,63.5459,63.8319,219811.0
2015-10-09 15:30:00,64.67,64.88,64.62,64.7,458472.0,63.7727,63.9798,63.7234,63.8023,458472.0
2015-10-12 09:30:00,64.98,65.57,64.2,64.2,452887.0,64.0784,64.6602,63.3093,63.3093,452887.0
2015-10-12 10:00:00,64.2,64.57,63.63,64.3,369989.0,63.3093,63.6741,62.7472,63.4079,369989.0
2015-10-12 10:30:00,64.26,64.62,63.68,64.54,271248.0,63.3684,63.7234,62.7965,63.6445,271248.0
2015-10-12 11:00:00,64.56,65.18,64.35,64.93,262836.0,63.6643,64.2757,63.4572,64.0291,262836.0
2015-10-12 11:30:00,64.91,65.02,64.44,64.47,105528.0,64.0094,64.1179,63.5459,63.5755,105528.0
2015-10-12 12:00:00,64.47,64.99,64.45,64.66,123737.0,63.5755,64.0883,63.5558,63.7629,123737.0
2015-10-12 12:30:00,64.73,64.8,64.2,64.31,125468.0,63.8319,63.9009,63.3093,63.4177,125468.0
2015-10-12 13:00:00,64.3,64.41,64.11,64.23,66727.0,63.4079,63.5163,63.2205,63.3388,66727.0
2015-10-12 13:30:00,64.23,64.36,64.03,64.14,78056.0,63.3388,63.467,63.1416,63.2501,78056.0
2015-10-12 14:00:00,64.16,64.4,64.06,64.16,55707.0,63.2698,63.5065,63.1712,63.2698,55707.0
2015-10-12 14:30:00,64.12,64.33,64.0,64.04,56433.0,63.2304,63.4374,63.112,63.1515,56433.0
2015-10-12 15:00:00,64.05,64.28,64.04,64.22,58284.0,63.1613,63.3881,63.1515,63.329,58284.0
2015-10-12 15:30:00,64.2,64.28,63.89,63.99,188081.0,63.3093,63.3881,63.0036,63.1022,188081.0
2015-10-13 09:30:00,63.34,64.12,63.13,63.42,367474.0,62.4612,63.2304,62.2541,62.5401,367474.0
2015-10-13 10:00:00,63.41,64.1,63.11,64.01,321676.0,62.5302,63.2106,62.2344,63.1219,321676.0
2015-10-13 10:30:00,64.05,65.0,63.81,64.76,483805.0,63.1613,64.0982,62.9247,63.8615,483805.0
2015-10-13 11:00:00,64.77,65.2,64.48,64.71,324425.0,63.8713,64.2954,63.5854,63.8122,324425.0
2015-10-13 11:30:00,64.61,64.65,64.0,64.12,181373.0,63.7136,63.753,63.112,63.2304,181373.0
2015-10-13 12:00:00,64.17,64.28,63.82,63.93,162461.0,63.2797,63.3881,62.9345,63.043,162461.0
2015-10-13 12:30:00,63.92,64.01,63.34,63.37,178049.0,63.0331,63.1219,62.4612,62.4908,178049.0
2015-10-13 13:00:00,63.34,63.78,63.32,63.56,144593.0,62.4612,62.8951,62.4415,62.6781,144593.0
2015-10-13 13:30:00,63.53,63.53,62.9,62.94,258681.0,62.6485,62.6485,62.0273,62.0667,258681.0
2015-10-13 14:00:00,62.95,63.01,62.35,62.4,274491.0,62.0766,62.1358,61.4849,61.5342,274491.0
2015-10-13 14:30:00,62.37,62.55,62.2,62.54,558649.0,61.5046,61.6821,61.337,61.6723,558649.0
2015-10-13 15:00:00,62.54,62.54,61.66,61.82,630790.0,61.6723,61.6723,60.8045,60.9623,630790.0
2015-10-13 15:30:00,61.76,61.91,61.18,61.18,761306.0,60.9031,61.051,60.3312,60.3312,761306.0
2015-10-14 09:30:00,62.21,63.42,62.05,62.59,1344533.0,61.3469,62.5401,61.1891,61.7216,1344533.0
2015-10-14 10:00:00,62.57,62.62,60.89,61.07,896156.0,61.7019,61.7512,60.0452,60.2227,896156.0
2015-10-14 10:30:00,61.07,62.0,60.69,61.9,537551.0,60.2227,61.1398,59.848,61.0412,537551.0
2015-10-14 11:00:00,61.96,62.32,61.28,61.95,408471.0,61.1003,61.4553,60.4298,61.0905,408471.0
2015-10-14 11:30:00,61.94,62.08,61.31,61.73,213765.0,61.0806,61.2187,60.4593,60.8735,213765.0
2015-10-14 12:00:00,61.68,62.22,61.3,61.85,219317.0,60.8242,61.3567,60.4495,60.9919,219317.0
2015-10-14 12:30:00,61.8,63.05,61.71,62.79,413342.0,60.9426,62.1752,60.8538,61.9188,413342.0
2015-10-14 13:00:00,62.82,63.08,62.45,62.67,339672.0,61.9484,62.2048,61.5835,61.8005,339672.0
2015-10-14 13:30:00,62.68,63.0,62.4,63.0,125260.0,61.8103,62.1259,61.5342,62.1259,125260.0
2015-10-14 14:00:00,62.99,63.23,62.55,62.85,167543.0,62.116,62.3527,61.6821,61.978,167543.0
2015-10-14 14:30:00,62.85,62.9,62.02,62.24,331929.0,61.978,62.0273,61.1595,61.3764,331929.0
2015-10-14 15:00:00,62.35,62.42,61.45,61.61,316656.0,61.4849,61.5539,60.5974,60.7552,316656.0
2015-10-14 15:30:00,61.67,62.08,61.6,61.92,328261.0,60.8144,61.2187,60.7453,61.0609,328261.0
2015-10-15 09:30:00,61.29,63.49,61.18,62.78,1038077.0,60.4396,62.6091,60.3312,61.909,1038077.0
2015-10-15 10:00:00,62.81,63.77,62.57,63.4,697304.0,61.9385,62.8852,61.7019,62.5204,697304.0
2015-10-15 10:30:00,63.46,64.03,63.33,63.6,442121.0,62.5795,63.1416,62.4513,62.7176,442121.0
2015-10-15 11:00:00,63.64,63.96,63.27,63.72,185143.0,62.757,63.0726,62.3922,62.8359,185143.0
2015-10-15 11:30:00,63.7,63.9,63.39,63.47,281738.0,62.8162,63.0134,62.5105,62.5894,281738.0
2015-10-15 12:00:00,63.5,64.57,63.44,64.38,492213.0,62.619,63.6741,62.5598,63.4868,492213.0
2015-10-15 12:30:00,64.48,64.71,63.98,64.04,361665.0,63.5854,63.8122,63.0923,63.1515,361665.0
2015-10-15 13:00:00,64.05,64.53,63.99,64.38,189537.0,63.1613,63.6347,63.1022,63.4868,189537.0
2015-10-15 13:30:00,64.39,64.92,64.25,64.86,210694.0,63.4966,64.0193,63.3586,63.9601,210694.0
2015-10-15 14:00:00,64.86,65.25,64.7,64.99,270272.0,63.9601,64.3447,63.8023,64.0883,270272.0
2015-10-15 14:30:00,65.08,65.59,64.95,65.34,463728.0,64.177,64.68,64.0488,64.4334,463728.0
2015-10-15 15:00:00,65.31,66.02,65.2,65.99,676295.0,64.4039,65.104,64.2954,65.0744,676295.0
2015-10-15 15:30:00,65.98,66.33,65.73,66.23,1135520.0,65.0646,65.4097,64.818,65.3111,1135520.0
2015-10-16 09:30:00,66.36,67.54,65.6,67.0,1348511.0,65.4393,66.6029,64.6898,66.0704,1348511.0
2015-10-16 10:00:00,67.0,67.46,66.39,66.7,654290.0,66.0704,66.524,65.4689,65.7746,654290.0
2015-10-16 10:30:00,66.67,67.26,66.51,66.91,431240.0,65.745,66.3268,65.5872,65.9817,431240.0
2015-10-16 11:00:00,66.96,67.23,66.0,66.0,307847.0,66.031,66.2972,65.0843,65.0843,307847.0
2015-10-16 11:30:00,66.13,66.49,65.8,66.09,211528.0,65.2125,65.5675,64.8871,65.173,211528.0
2015-10-16 12:00:00,66.2,66.2,65.37,65.66,246802.0,65.2815,65.2815,64.463,64.749,246802.0
2015-10-16 12:30:00,65.64,65.88,65.3,65.84,308716.0,64.7293,64.9659,64.394,64.9265,308716.0
2015-10-16 13:00:00,65.81,65.82,65.28,65.44,102535.0,64.8969,64.9068,64.3743,64.532,102535.0
2015-10-16 13:30:00,65.46,65.75,65.17,65.2,233732.0,64.5518,64.8377,64.2658,64.2954,233732.0
2015-10-16 14:00:00,65.2,65.72,64.92,65.58,916456.0,64.2954,64.8082,64.0193,64.6701,916456.0
2015-10-16 14:30:00,65.59,66.15,65.41,65.81,761934.0,64.68,65.2322,64.5025,64.8969,761934.0
2015-10-16 15:00:00,65.88,66.25,65.7,66.07,388454.0,64.9659,65.3308,64.7884,65.1533,388454.0
2015-10-16 15:30:00,66.07,66.29,65.94,66.02,646234.0,65.1533,65.3703,65.0251,65.104,646234.0
2015-10-19 09:30:00,65.83,66.98,65.43,66.93,631026.0,64.9166,66.0507,64.5222,66.0014,631026.0
2015-10-19 10:00:00,66.99,67.88,66.8,67.47,874831.0,66.0605,66.9382,65.8732,66.5339,874831.0
2015-10-19 10:30:00,67.46,67.58,66.69,67.27,660998.0,66.524,66.6424,65.7647,66.3367,660998.0
2015-10-19 11:00:00,67.29,67.64,66.93,67.58,305436.0,66.3564,66.7015,66.0014,66.6424,305436.0
2015-10-19 11:30:00,67.58,68.41,67.52,68.25,432800.0,66.6424,67.4608,66.5832,67.3031,432800.0
2015-10-19 12:00:00,68.25,68.38,66.49,66.62,724204.0,67.3031,67.4313,65.5675,65.6957,724204.0
2015-10-19 12:30:00,66.61,67.04,65.66,66.21,883651.0,65.6858,66.1098,64.749,65.2914,883651.0
2015-10-19 13:00:00,66.25,66.35,65.09,65.17,496381.0,65.3308,65.4294,64.1869,64.2658,496381.0
2015-10-19 13:30:00,65.15,65.59,64.27,65.52,582815.0,64.2461,64.68,63.3783,64.6109,582815.0
2015-10-19 14:00:00,65.56,65.99,65.31,65.57,374119.0,64.6504,65.0744,64.4039,64.6602,374119.0
2015-10-19 14:30:00,65.62,66.26,65.61,66.24,201138.0,64.7096,65.3407,64.6997,65.3209,201138.0
2015-10-19 15:00:00,66.19,66.98,65.98,66.53,288893.0,65.2716,66.0507,65.0646,65.6069,288893.0
2015-10-19 15:30:00,66.56,66.69,66.19,66.59,409288.0,65.6365,65.7647,65.2716,65.6661,409288.0
2015-10-20 09:30:00,66.79,66.79,65.8,66.27,273756.0,65.8633,65.8633,64.8871,65.3505,273756.0
2015-10-20 10:00:00,66.28,66.42,65.89,66.16,239844.0,65.3604,65.4985,64.9758,65.2421,239844.0
2015-10-20 10:30:00,66.16,66.2,65.21,65.39,475945.0,65.2421,65.2815,64.3052,64.4827,475945.0
2015-10-20 11:00:00,65.38,65.6,64.67,65.6,759936.0,64.4729,64.6898,63.7727,64.6898,759936.0
2015-10-20 11:30:00,65.55,65.57,64.61,64.9,287973.0,64.6405,64.6602,63.7136,63.9995,287973.0
2015-10-20 12:00:00,64.91,64.92,64.05,64.41,440005.0,64.0094,64.0193,63.1613,63.5163,440005.0
2015-10-20 12:30:00,64.41,64.9,63.96,64.84,261876.0,63.5163,63.9995,63.0726,63.9404,261876.0
2015-10-20 13:00:00,64.81,64.92,64.31,64.44,246881.0,63.9108,64.0193,63.4177,63.5459,246881.0
2015-10-20 13:30:00,64.43,64.52,63.96,64.24,384315.0,63.5361,63.6248,63.0726,63.3487,384315.0
2015-10-20 14:00:00,64.17,64.33,64.01,64.3,126336.0,63.2797,63.4374,63.1219,63.4079,126336.0
2015-10-20 14:30:00,64.28,64.77,64.13,64.76,256288.0,63.3881,63.8713,63.2402,63.8615,256288.0
2015-10-20 15:00:00,64.78,64.92,64.57,64.82,229084.0,63.8812,64.0193,63.6741,63.9206,229084.0
2015-10-20 15:30:00,64.82,64.89,64.23,64.31,668601.0,63.9206,63.9897,63.3388,63.4177,668601.0
2015-10-21 09:30:00,65.15,65.67,64.33,64.89,616419.0,64.2461,64.7589,63.4374,63.9897,616419.0
2015-10-21 10:00:00,64.89,64.94,62.21,63.03,1345405.0,63.9897,64.039,61.3469,62.1555,1345405.0
2015-10-21 10:30:00,63.03,64.1,62.59,63.42,985721.0,62.1555,63.2106,61.7216,62.5401,985721.0
2015-10-21 11:00:00,63.47,63.9,62.57,63.53,454549.0,62.5894,63.0134,61.7019,62.6485,454549.0
2015-10-21 11:30:00,63.54,64.57,63.15,63.39,544602.0,62.6584,63.6741,62.2738,62.5105,544602.0
2015-10-21 12:00:00,63.32,63.87,63.08,63.69,498026.0,62.4415,62.9838,62.2048,62.8063,498026.0
2015-10-21 12:30:00,63.63,63.8,63.18,63.2,515034.0,62.7472,62.9148,62.3034,62.3231,515034.0
2015-10-21 13:00:00,63.18,63.19,62.46,62.5,883530.0,62.3034,62.3133,61.5934,61.6328,883530.0
2015-10-21 13:30:00,62.46,63.96,62.33,63.39,638797.0,61.5934,63.0726,61.4652,62.5105,638797.0
2015-10-21 14:00:00,63.39,64.76,63.29,64.61,621498.0,62.5105,63.8615,62.4119,63.7136,621498.0
2015-10-21 14:30:00,64.57,65.21,64.49,64.57,584707.0,63.6741,64.3052,63.5952,63.6741,584707.0
2015-10-21 15:00:00,64.57,65.31,64.5,64.76,869303.0,63.6741,64.4039,63.6051,63.8615,869303.0
2015-10-21 15:30:00,64.76,64.76,64.09,64.29,943031.0,63.8615,63.8615,63.2008,63.398,943031.0
2015-10-22 09:30:00,64.56,64.74,62.99,64.25,771764.0,63.6643,63.8418,62.116,63.3586,771764.0
2015-10-22 10:00:00,64.43,65.4,64.26,64.9,623238.0,63.5361,64.4926,63.3684,63.9995,623238.0
2015-10-22 10:30:00,64.91,65.32,64.59,64.94,447761.0,64.0094,64.4137,63.6938,64.039,447761.0
2015-10-22 11:00:00,64.99,65.16,64.16,64.39,372841.0,64.0883,64.2559,63.2698,63.4966,372841.0
2015-10-22 11:30:00,64.27,64.27,63.45,63.77,291023.0,63.3783,63.3783,62.5697,62.8852,291023.0
2015-10-22 12:00:00,63.73,64.58,63.46,64.45,395265.0,62.8458,63.684,62.5795,63.5558,395265.0
2015-10-22 12:30:00,64.33,65.1,64.09,64.54,389727.0,63.4374,64.1968,63.2008,63.6445,389727.0
2015-10-22 13:00:00,64.55,64.56,63.81,63.95,239196.0,63.6544,63.6643,62.9247,63.0627,239196.0
2015-10-22 13:30:00,63.96,64.28,63.03,63.04,622757.0,63.0726,63.3881,62.1555,62.1653,622757.0
2015-10-22 14:00:00,63.04,63.99,62.58,63.67,729875.0,62.1653,63.1022,61.7117,62.7866,729875.0
2015-10-22 14:30:00,63.58,64.3,63.38,64.18,649078.0,62.6979,63.4079,62.5006,63.2895,649078.0
2015-10-22 15:00:00,64.16,64.38,63.56,63.89,473402.0,63.2698,63.4868,62.6781,63.0036,473402.0
2015-10-22 15:30:00,63.92,64.13,63.65,64.03,1487665.0,63.0331,63.2402,62.7669,63.1416,1487665.0
2015-10-23 09:30:00,64.95,66.06,64.5,65.76,1076180.0,64.0488,65.1434,63.6051,64.8476,1076180.0
2015-10-23 10:00:00,65.75,65.94,64.76,64.83,700241.0,64.8377,65.0251,63.8615,63.9305,700241.0
2015-10-23 10:30:00,64.87,65.7,64.84,65.02,307651.0,63.97,64.7884,63.9404,64.1179,307651.0
2015-10-23 11:00:00,65.05,65.41,64.62,64.76,234008.0,64.1475,64.5025,63.7234,63.8615,234008.0
2015-10-23 11:30:00,64.79,65.01,64.44,64.72,279437.0,63.8911,64.108,63.5459,63.822,279437.0
2015-10-23 12:00:00,64.64,65.2,64.51,64.99,195831.0,63.7431,64.2954,63.615,64.0883,195831.0
2015-10-23 12:30:00,65.03,65.42,64.72,65.29,185948.0,64.1277,64.5123,63.822,64.3841,185948.0
2015-10-23 13:00:00,65.2,65.68,65.01,65.61,147651.0,64.2954,64.7687,64.108,64.6997,147651.0
2015-10-23 13:30:00,65.65,65.87,65.39,65.68,130574.0,64.7391,64.9561,64.4827,64.7687,130574.0
2015-10-23 14:00:00,65.64,65.7,65.28,65.46,175606.0,64.7293,64.7884,64.3743,64.5518,175606.0
2015-10-23 14:30:00,65.49,65.89,65.43,65.59,164300.0,64.5814,64.9758,64.5222,64.68,164300.0
2015-10-23 15:00:00,65.63,65.72,65.02,65.15,281741.0,64.7194,64.8082,64.1179,64.2461,281741.0
2015-10-23 15:30:00,65.16,65.86,65.16,65.8,490984.0,64.2559,64.9462,64.2559,64.8871,490984.0
2015-10-26 09:30:00,65.5,65.5,64.68,64.97,397898.0,64.5912,64.5912,63.7826,64.0686,397898.0
2015-10-26 10:00:00,64.96,65.83,64.96,65.82,179227.0,64.0587,64.9166,64.0587,64.9068,179227.0
2015-10-26 10:30:00,65.77,67.3,65.59,66.88,718909.0,64.8575,66.3662,64.68,65.9521,718909.0
2015-10-26 11:00:00,66.95,66.98,66.04,66.27,346621.0,66.0211,66.0507,65.1237,65.3505,346621.0
2015-10-26 11:30:00,66.28,66.62,65.88,66.01,221686.0,65.3604,65.6957,64.9659,65.0941,221686.0
2015-10-26 12:00:00,65.95,66.69,65.88,66.4,213536.0,65.035,65.7647,64.9659,65.4787,213536.0
2015-10-26 12:30:00,66.41,66.64,66.04,66.22,265798.0,65.4886,65.7154,65.1237,65.3012,265798.0
2015-10-26 13:00:00,66.18,66.7,66.06,66.39,128086.0,65.2618,65.7746,65.1434,65.4689,128086.0
2015-10-26 13:30:00,66.34,66.57,65.95,65.95,133510.0,65.4196,65.6464,65.035,65.035,133510.0
2015-10-26 14:00:00,65.96,66.11,65.61,65.71,153268.0,65.0448,65.1928,64.6997,64.7983,153268.0
2015-10-26 14:30:00,65.76,66.18,65.65,66.01,122062.0,64.8476,65.2618,64.7391,65.0941,122062.0
2015-10-26 15:00:00,66.04,66.08,65.81,65.89,169990.0,65.1237,65.1632,64.8969,64.9758,169990.0
2015-10-26 15:30:00,65.9,66.03,65.75,65.87,431042.0,64.9857,65.1139,64.8377,64.9561,431042.0
2015-10-27 09:30:00,66.31,66.88,65.89,66.3,506735.0,65.39,65.9521,64.9758,65.3801,506735.0
2015-10-27 10:00:00,66.29,66.51,65.97,66.0,328618.0,65.3703,65.5872,65.0547,65.0843,328618.0
2015-10-27 10:30:00,65.97,66.22,65.7,66.18,215397.0,65.0547,65.3012,64.7884,65.2618,215397.0
2015-10-27 11:00:00,66.16,66.8,66.15,66.76,249918.0,65.2421,65.8732,65.2322,65.8337,249918.0
2015-10-27 11:30:00,66.76,66.76,66.22,66.48,257915.0,65.8337,65.8337,65.3012,65.5576,257915.0
2015-10-27 12:00:00,66.46,66.58,66.24,66.24,167921.0,65.5379,65.6562,65.3209,65.3209,167921.0
2015-10-27 12:30:00,66.23,66.36,65.85,66.23,164239.0,65.3111,65.4393,64.9364,65.3111,164239.0
2015-10-27 13:00:00,66.18,66.25,65.72,65.95,121699.0,65.2618,65.3308,64.8082,65.035,121699.0
2015-10-27 13:30:00,65.92,66.43,65.86,66.35,118640.0,65.0054,65.5083,64.9462,65.4294,118640.0
2015-10-27 14:00:00,66.39,66.58,66.29,66.5,120064.0,65.4689,65.6562,65.3703,65.5773,120064.0
2015-10-27 14:30:00,66.49,66.59,66.22,66.52,120927.0,65.5675,65.6661,65.3012,65.5971,120927.0
2015-10-27 15:00:00,66.52,66.93,66.51,66.9,403537.0,65.5971,66.0014,65.5872,65.9718,403537.0
2015-10-27 15:30:00,66.92,67.35,66.66,67.29,565921.0,65.9915,66.4155,65.7351,66.3564,565921.0
2015-10-28 09:30:00,67.02,67.11,65.59,66.88,717859.0,66.0901,66.1789,64.68,65.9521,717859.0
2015-10-28 10:00:00,66.89,67.49,66.7,67.42,449887.0,65.9619,66.5536,65.7746,66.4846,449887.0
2015-10-28 10:30:00,67.46,68.26,67.41,68.21,636115.0,66.524,67.3129,66.4747,67.2636,636115.0
2015-10-28 11:00:00,68.21,68.51,67.64,68.02,301270.0,67.2636,67.5595,66.7015,67.0763,301270.0
2015-10-28 11:30:00,67.99,68.26,67.84,68.2,184718.0,67.0467,67.3129,66.8987,67.2538,184718.0
2015-10-28 12:00:00,68.17,68.42,68.09,68.37,133468.0,67.2242,67.4707,67.1453,67.4214,133468.0
2015-10-28 12:30:00,68.33,68.37,68.09,68.18,120629.0,67.382,67.4214,67.1453,67.234,120629.0
2015-10-28 13:00:00,68.2,68.5,68.15,68.41,140094.0,67.2538,67.5496,67.2044,67.4608,140094.0
2015-10-28 13:30:00,68.42,68.55,68.19,68.46,110355.0,67.4707,67.5989,67.2439,67.5101,110355.0
2015-10-28 14:00:00,68.3,68.44,67.17,67.68,531352.0,67.3524,67.4904,66.238,66.741,531352.0
2015-10-28 14:30:00,67.67,68.15,67.37,68.06,179423.0,66.7311,67.2044,66.4353,67.1157,179423.0
2015-10-28 15:00:00,68.09,68.27,67.9,68.21,297118.0,67.1453,67.3228,66.9579,67.2636,297118.0
2015-10-28 15:30:00,68.22,69.06,68.21,69.06,924529.0,67.2735,68.1018,67.2636,68.1018,924529.0
2015-10-29 09:30:00,69.23,70.12,68.68,69.21,541252.0,68.2695,69.1471,67.7271,68.2497,541252.0
2015-10-29 10:00:00,69.23,69.87,69.13,69.41,234926.0,68.2695,68.9006,68.1709,68.447,234926.0
2015-10-29 10:30:00,69.47,69.93,69.39,69.5,239192.0,68.5061,68.9598,68.4272,68.5357,239192.0
2015-10-29 11:00:00,69.48,69.84,69.25,69.31,327218.0,68.516,68.871,68.2892,68.3484,327218.0
2015-10-29 11:30:00,69.29,69.59,69.2,69.32,194481.0,68.3286,68.6245,68.2399,68.3582,194481.0
2015-10-29 12:00:00,69.25,69.43,69.06,69.28,213102.0,68.2892,68.4667,68.1018,68.3188,213102.0
2015-10-29 12:30:00,69.26,69.33,68.77,68.96,172540.0,68.299,68.3681,67.8158,68.0032,172540.0
2015-10-29 13:00:00,68.94,69.0,68.43,68.49,136296.0,67.9835,68.0427,67.4806,67.5397,136296.0
2015-10-29 13:30:00,68.52,68.63,67.6,67.61,333306.0,67.5693,67.6778,66.6621,66.6719,333306.0
2015-10-29 14:00:00,67.6,67.99,67.14,67.7,785766.0,66.6621,67.0467,66.2085,66.7607,785766.0
2015-10-29 14:30:00,67.68,67.78,67.21,67.41,294729.0,66.741,66.8396,66.2775,66.4747,294729.0
2015-10-29 15:00:00,67.41,67.53,67.16,67.19,316626.0,66.4747,66.593,66.2282,66.2578,316626.0
2015-10-29 15:30:00,67.21,67.37,67.07,67.31,749059.0,66.2775,66.4353,66.1394,66.3761,749059.0
2015-10-30 09:30:00,67.46,67.68,66.74,67.14,228173.0,66.524,66.741,65.814,66.2085,228173.0
2015-10-30 10:00:00,67.24,67.45,66.82,67.08,114683.0,66.3071,66.5142,65.8929,66.1493,114683.0
2015-10-30 10:30:00,67.05,67.37,66.7,66.71,116647.0,66.1197,66.4353,65.7746,65.7844,116647.0
2015-10-30 11:00:00,66.76,66.85,66.53,66.69,142749.0,65.8337,65.9225,65.6069,65.7647,142749.0
2015-10-30 11:30:00,66.66,66.89,66.45,66.48,189944.0,65.7351,65.9619,65.528,65.5576,189944.0
2015-10-30 12:00:00,66.45,66.62,66.02,66.44,319903.0,65.528,65.6957,65.104,65.5182,319903.0
2015-10-30 12:30:00,66.48,66.83,66.22,66.52,238730.0,65.5576,65.9028,65.3012,65.5971,238730.0
2015-10-30 13:00:00,66.52,67.1,66.52,67.09,163102.0,65.5971,66.169,65.5971,66.1592,163102.0
2015-10-30 13:30:00,67.08,67.33,66.81,67.3,176018.0,66.1493,66.3958,65.883,66.3662,176018.0
2015-10-30 14:00:00,67.22,67.43,66.94,66.94,145446.0,66.2874,66.4944,66.0112,66.0112,145446.0
2015-10-30 14:30:00,66.93,67.2,66.87,66.87,54896.0,66.0014,66.2676,65.9422,65.9422,54896.0
2015-10-30 15:00:00,66.87,67.03,66.65,66.94,117278.0,65.9422,66.1,65.7253,66.0112,117278.0
2015-10-30 15:30:00,66.98,67.17,66.74,66.81,319962.0,66.0507,66.238,65.814,65.883,319962.0
2015-11-02 09:30:00,67.27,68.8,67.03,68.67,550613.0,66.3367,67.8454,66.1,67.7172,550613.0
2015-11-02 10:00:00,68.72,69.34,68.69,69.1,365534.0,67.7665,68.3779,67.737,68.1413,365534.0
2015-11-02 10:30:00,69.06,69.75,69.04,69.7,623104.0,68.1018,68.7822,68.0821,68.7329,623104.0
2015-11-02 11:00:00,69.71,69.9,69.47,69.88,314307.0,68.7428,68.9302,68.5061,68.9104,314307.0
2015-11-02 11:30:00,69.83,70.28,69.7,69.87,211833.0,68.8611,69.3049,68.7329,68.9006,211833.0
2015-11-02 12:00:00,69.93,70.16,69.64,70.0,132824.0,68.9598,69.1866,68.6738,69.0288,132824.0
2015-11-02 12:30:00,70.01,70.17,69.88,69.99,105089.0,69.0386,69.1964,68.9104,69.0189,105089.0
2015-11-02 13:00:00,70.0,70.15,69.75,70.06,193609.0,69.0288,69.1767,68.7822,69.0879,193609.0
2015-11-02 13:30:00,70.11,70.24,69.86,70.18,124698.0,69.1373,69.2654,68.8907,69.2063,124698.0
2015-11-02 14:00:00,70.19,70.53,70.16,70.36,246043.0,69.2161,69.5514,69.1866,69.3838,246043.0
2015-11-02 14:30:00,70.4,70.8,70.4,70.73,357778.0,69.4232,69.8177,69.4232,69.7487,357778.0
2015-11-02 15:00:00,70.73,70.77,70.37,70.6,347088.0,69.7487,69.7881,69.3936,69.6205,347088.0
2015-11-02 15:30:00,70.63,71.1,70.47,71.0,707372.0,69.65,70.1135,69.4923,70.0149,707372.0
2015-11-03 09:30:00,70.7,70.95,69.54,70.32,585332.0,69.7191,69.9656,68.5752,69.3443,585332.0
2015-11-03 10:00:00,70.33,70.86,69.99,70.72,277208.0,69.3542,69.8768,69.0189,69.7388,277208.0
2015-11-03 10:30:00,70.73,71.25,70.67,70.81,267259.0,69.7487,70.2614,69.6895,69.8275,267259.0
2015-11-03 11:00:00,70.81,71.35,70.81,71.23,313124.0,69.8275,70.36,69.8275,70.2417,313124.0
2015-11-03 11:30:00,71.23,72.03,71.2,72.01,282038.0,70.2417,71.0306,70.2121,71.0109,282038.0
2015-11-03 12:00:00,72.02,72.53,71.99,72.28,273010.0,71.0208,71.5237,70.9912,71.2771,273010.0
2015-11-03 12:30:00,72.33,72.46,72.04,72.28,164058.0,71.3265,71.4546,71.0405,71.2771,164058.0
2015-11-03 13:00:00,72.26,72.32,71.74,71.83,132048.0,71.2574,71.3166,70.7446,70.8334,132048.0
2015-11-03 13:30:00,71.85,72.11,71.61,71.96,126208.0,70.8531,71.1095,70.6164,70.9616,126208.0
2015-11-03 14:00:00,71.95,72.28,71.85,72.25,100625.0,70.9517,71.2771,70.8531,71.2476,100625.0
2015-11-03 14:30:00,72.23,72.3,71.71,71.76,186194.0,71.2278,71.2969,70.7151,70.7644,186194.0
2015-11-03 15:00:00,71.79,71.86,71.31,71.47,470843.0,70.7939,70.863,70.3206,70.4784,470843.0
2015-11-03 15:30:00,71.43,71.71,71.18,71.63,438634.0,70.4389,70.7151,70.1924,70.6362,438634.0
2015-11-04 09:30:00,72.14,72.45,70.68,71.15,427932.0,71.1391,71.4448,69.6993,70.1628,427932.0
2015-11-04 10:00:00,71.15,72.13,70.94,72.04,402777.0,70.1628,71.1292,69.9557,71.0405,402777.0
2015-11-04 10:30:00,72.01,72.33,71.19,71.23,341464.0,71.0109,71.3265,70.2023,70.2417,341464.0
2015-11-04 11:00:00,71.17,71.23,70.57,70.67,188682.0,70.1825,70.2417,69.5909,69.6895,188682.0
2015-11-04 11:30:00,70.7,71.23,70.64,71.12,159335.0,69.7191,70.2417,69.6599,70.1332,159335.0
2015-11-04 12:00:00,71.09,71.44,70.94,71.31,81393.0,70.1037,70.4488,69.9557,70.3206,81393.0
2015-11-04 12:30:00,71.33,71.47,71.11,71.42,75815.0,70.3403,70.4784,70.1234,70.4291,75815.0
2015-11-04 13:00:00,71.44,71.47,71.0,71.4,203177.0,70.4488,70.4784,70.0149,70.4094,203177.0
2015-11-04 13:30:00,71.42,71.78,71.33,71.77,105950.0,70.4291,70.7841,70.3403,70.7742,105950.0
2015-11-04 14:00:00,71.73,72.3,71.66,72.24,294651.0,70.7348,71.2969,70.6657,71.2377,294651.0
2015-11-04 14:30:00,72.29,72.44,71.95,72.03,234844.0,71.287,71.4349,70.9517,71.0306,234844.0
2015-11-04 15:00:00,72.06,72.27,71.86,72.06,175233.0,71.0602,71.2673,70.863,71.0602,175233.0
2015-11-04 15:30:00,72.04,72.14,71.89,72.02,336350.0,71.0405,71.1391,70.8926,71.0208,336350.0
2015-11-05 09:30:00,71.56,71.69,70.81,71.25,533345.0,70.5671,70.6953,69.8275,70.2614,533345.0
2015-11-05 10:00:00,71.28,71.52,70.07,70.09,465394.0,70.291,70.5277,69.0978,69.1175,465394.0
2015-11-05 10:30:00,70.14,70.32,69.82,70.17,452477.0,69.1668,69.3443,68.8513,69.1964,452477.0
2015-11-05 11:00:00,70.15,70.9,70.12,70.75,274766.0,69.1767,69.9163,69.1471,69.7684,274766.0
2015-11-05 11:30:00,70.8,71.13,70.59,70.94,107518.0,69.8177,70.1431,69.6106,69.9557,107518.0
2015-11-05 12:00:00,70.94,71.12,70.57,70.66,127401.0,69.9557,70.1332,69.5909,69.6796,127401.0
2015-11-05 12:30:00,70.71,71.16,70.51,71.15,107272.0,69.7289,70.1727,69.5317,70.1628,107272.0
2015-11-05 13:00:00,71.08,71.16,70.69,70.75,114276.0,70.0938,70.1727,69.7092,69.7684,114276.0
2015-11-05 13:30:00,70.77,71.06,70.52,70.63,63272.0,69.7881,70.0741,69.5416,69.65,63272.0
2015-11-05 14:00:00,70.65,70.89,70.41,70.52,124200.0,69.6698,69.9064,69.4331,69.5416,124200.0
2015-11-05 14:30:00,70.52,70.78,70.31,70.73,167998.0,69.5416,69.798,69.3345,69.7487,167998.0
2015-11-05 15:00:00,70.75,70.89,70.66,70.82,66987.0,69.7684,69.9064,69.6796,69.8374,66987.0
2015-11-05 15:30:00,70.81,71.01,70.71,70.72,210504.0,69.8275,70.0248,69.7289,69.7388,210504.0
2015-11-06 09:30:00,70.76,70.97,69.1,69.24,709053.0,69.7782,69.9853,68.1413,68.2793,709053.0
2015-11-06 10:00:00,69.2,69.66,68.59,69.55,582327.0,68.2399,68.6935,67.6383,68.585,582327.0
2015-11-06 10:30:00,69.57,70.45,69.24,70.01,490228.0,68.6047,69.4725,68.2793,69.0386,490228.0
2015-11-06 11:00:00,70.04,70.56,69.83,70.42,254314.0,69.0682,69.581,68.8611,69.443,254314.0
2015-11-06 11:30:00,70.42,71.14,70.3,70.84,199937.0,69.443,70.153,69.3246,69.8571,199937.0
2015-11-06 12:00:00,70.82,71.17,70.49,70.7,144158.0,69.8374,70.1825,69.512,69.7191,144158.0
2015-11-06 12:30:00,70.62,71.13,70.61,70.89,140037.0,69.6402,70.1431,69.6303,69.9064,140037.0
2015-11-06 13:00:00,70.85,71.01,70.34,70.34,40263.0,69.867,70.0248,69.3641,69.3641,40263.0
2015-11-06 13:30:00,70.35,70.68,69.75,70.5,191265.0,69.3739,69.6993,68.7822,69.5218,191265.0
2015-11-06 14:00:00,70.52,70.75,70.13,70.39,157774.0,69.5416,69.7684,69.157,69.4134,157774.0
2015-11-06 14:30:00,70.33,70.46,70.21,70.41,39468.0,69.3542,69.4824,69.2359,69.4331,39468.0
2015-11-06 15:00:00,70.36,70.84,70.36,70.83,57635.0,69.3838,69.8571,69.3838,69.8473,57635.0
2015-11-06 15:30:00,70.86,71.04,70.67,70.7,214752.0,69.8768,70.0544,69.6895,69.7191,214752.0
2015-11-09 09:30:00,70.51,71.59,70.17,71.21,339246.0,69.5317,70.5967,69.1964,70.222,339246.0
2015-11-09 10:00:00,71.11,71.13,70.11,70.73,287672.0,70.1234,70.1431,69.1373,69.7487,287672.0
2015-11-09 10:30:00,70.67,71.1,70.27,71.09,158098.0,69.6895,70.1135,69.295,70.1037,158098.0
2015-11-09 11:00:00,71.0,71.04,70.22,70.27,90322.0,70.0149,70.0544,69.2457,69.295,90322.0
2015-11-09 11:30:00,70.3,70.56,70.28,70.4,77076.0,69.3246,69.581,69.3049,69.4232,77076.0
2015-11-09 12:00:00,70.35,71.51,70.31,71.49,335752.0,69.3739,70.5178,69.3345,70.4981,335752.0
2015-11-09 12:30:00,71.48,71.59,71.34,71.4,152396.0,70.4882,70.5967,70.3502,70.4094,152396.0
2015-11-09 13:00:00,71.43,71.51,71.11,71.14,71037.0,70.4389,70.5178,70.1234,70.153,71037.0
2015-11-09 13:30:00,71.14,71.38,70.7,70.84,158714.0,70.153,70.3896,69.7191,69.8571,158714.0
2015-11-09 14:00:00,70.86,71.55,70.81,71.22,88665.0,69.8768,70.5573,69.8275,70.2319,88665.0
2015-11-09 14:30:00,71.11,71.48,71.06,71.35,70140.0,70.1234,70.4882,70.0741,70.36,70140.0
2015-11-09 15:00:00,71.3,71.52,71.21,71.39,68283.0,70.3107,70.5277,70.222,70.3995,68283.0
2015-11-09 15:30:00,71.44,71.76,71.31,71.33,326292.0,70.4488,70.7644,70.3206,70.3403,326292.0
2015-11-10 09:30:00,70.93,71.18,70.39,70.56,372072.0,69.9459,70.1924,69.4134,69.581,372072.0
2015-11-10 10:00:00,70.6,70.67,69.65,69.8,458865.0,69.6205,69.6895,68.6836,68.8316,458865.0
2015-11-10 10:30:00,69.84,70.67,69.77,70.47,277309.0,68.871,69.6895,68.802,69.4923,277309.0
2015-11-10 11:00:00,70.56,70.76,70.4,70.55,120493.0,69.581,69.7782,69.4232,69.5711,120493.0
2015-11-10 11:30:00,70.52,70.55,70.08,70.23,94153.0,69.5416,69.5711,69.1077,69.2556,94153.0
2015-11-10 12:00:00,70.32,70.55,70.12,70.36,99623.0,69.3443,69.5711,69.1471,69.3838,99623.0
2015-11-10 12:30:00,70.39,70.6,70.19,70.35,28366.0,69.4134,69.6205,69.2161,69.3739,28366.0
2015-11-10 13:00:00,70.34,70.64,70.23,70.47,123790.0,69.3641,69.6599,69.2556,69.4923,123790.0
2015-11-10 13:30:00,70.53,71.01,70.38,70.85,159056.0,69.5514,70.0248,69.4035,69.867,159056.0
2015-11-10 14:00:00,70.86,70.99,70.61,70.93,104624.0,69.8768,70.005,69.6303,69.9459,104624.0
2015-11-10 14:30:00,70.94,71.21,70.9,71.04,108843.0,69.9557,70.222,69.9163,70.0544,108843.0
2015-11-10 15:00:00,71.04,71.15,70.91,71.04,70310.0,70.0544,70.1628,69.9262,70.0544,70310.0
2015-11-10 15:30:00,71.04,71.16,70.89,71.05,229340.0,70.0544,70.1727,69.9064,70.0642,229340.0
2015-11-11 09:30:00,71.22,71.25,70.49,70.97,220774.0,70.2319,70.2614,69.512,69.9853,220774.0
2015-11-11 10:00:00,70.97,71.05,70.52,70.9,300827.0,69.9853,70.0642,69.5416,69.9163,300827.0
2015-11-11 10:30:00,70.89,70.94,70.11,70.34,235194.0,69.9064,69.9557,69.1373,69.3641,235194.0
2015-11-11 11:00:00,70.3,70.43,70.04,70.22,188315.0,69.3246,69.4528,69.0682,69.2457,188315.0
2015-11-11 11:30:00,70.24,70.65,70.19,70.58,86470.0,69.2654,69.6698,69.2161,69.6007,86470.0
2015-11-11 12:00:00,70.69,71.41,70.54,71.08,421746.0,69.7092,70.4192,69.5613,70.0938,421746.0
2015-11-11 12:30:00,71.09,71.31,70.74,70.98,359069.0,70.1037,70.3206,69.7585,69.9952,359069.0
2015-11-11 13:00:00,70.89,70.91,70.55,70.71,102767.0,69.9064,69.9262,69.5711,69.7289,102767.0
2015-11-11 13:30:00,70.66,70.88,70.53,70.74,79794.0,69.6796,69.8966,69.5514,69.7585,79794.0
2015-11-11 14:00:00,70.71,70.88,70.58,70.64,73568.0,69.7289,69.8966,69.6007,69.6599,73568.0
2015-11-11 14:30:00,70.7,70.7,70.07,70.09,134607.0,69.7191,69.7191,69.0978,69.1175,134607.0
2015-11-11 15:00:00,70.11,70.24,69.95,69.99,283234.0,69.1373,69.2654,68.9795,69.0189,283234.0
2015-11-11 15:30:00,70.0,70.23,69.81,69.88,335220.0,69.0288,69.2556,68.8414,68.9104,335220.0
2015-11-12 09:30:00,69.16,69.5,68.69,69.1,299603.0,68.2004,68.5357,67.737,68.1413,299603.0
2015-11-12 10:00:00,69.04,69.39,68.75,69.0,271520.0,68.0821,68.4272,67.7961,68.0427,271520.0
2015-11-12 10:30:00,69.0,69.94,68.86,69.91,209662.0,68.0427,68.9696,67.9046,68.94,209662.0
2015-11-12 11:00:00,69.93,70.0,69.39,69.49,212019.0,68.9598,69.0288,68.4272,68.5259,212019.0
2015-11-12 11:30:00,69.49,69.83,69.3,69.55,374977.0,68.5259,68.8611,68.3385,68.585,374977.0
2015-11-12 12:00:00,69.57,69.72,69.21,69.57,130939.0,68.6047,68.7527,68.2497,68.6047,130939.0
2015-11-12 12:30:00,69.56,69.85,69.42,69.61,78099.0,68.5949,68.8809,68.4568,68.6442,78099.0
2015-11-12 13:00:00,69.62,69.81,69.56,69.65,117562.0,68.6541,68.8414,68.5949,68.6836,117562.0
2015-11-12 13:30:00,69.68,69.73,69.16,69.39,122698.0,68.7132,68.7625,68.2004,68.4272,122698.0
2015-11-12 14:00:00,69.41,69.41,69.01,69.18,74435.0,68.447,68.447,68.0525,68.2202,74435.0
2015-11-12 14:30:00,69.24,69.29,68.6,68.77,247748.0,68.2793,68.3286,67.6482,67.8158,247748.0
2015-11-12 15:00:00,68.79,68.9,68.66,68.81,97836.0,67.8356,67.944,67.7074,67.8553,97836.0
2015-11-12 15:30:00,68.83,68.88,68.15,68.31,654261.0,67.875,67.9243,67.2044,67.3622,654261.0
2015-11-13 09:30:00,67.99,68.69,67.37,68.61,630484.0,67.0467,67.737,66.4353,67.6581,630484.0
2015-11-13 10:00:00,68.63,69.05,68.22,68.81,255377.0,67.6778,68.092,67.2735,67.8553,255377.0
2015-11-13 10:30:00,68.8,69.83,68.55,69.8,303768.0,67.8454,68.8611,67.5989,68.8316,303768.0
2015-11-13 11:00:00,69.78,69.79,69.11,69.7,227648.0,68.8118,68.8217,68.1511,68.7329,227648.0
2015-11-13 11:30:00,69.65,69.77,69.18,69.37,138036.0,68.6836,68.802,68.2202,68.4075,138036.0
2015-11-13 12:00:00,69.4,69.69,69.27,69.46,127028.0,68.4371,68.7231,68.3089,68.4963,127028.0
2015-11-13 12:30:00,69.52,69.77,69.41,69.68,154490.0,68.5554,68.802,68.447,68.7132,154490.0
2015-11-13 13:00:00,69.75,69.75,69.25,69.28,154858.0,68.7822,68.7822,68.2892,68.3188,154858.0
2015-11-13 13:30:00,69.37,69.64,69.2,69.44,89312.0,68.4075,68.6738,68.2399,68.4765,89312.0
2015-11-13 14:00:00,69.33,69.56,69.0,69.01,115876.0,68.3681,68.5949,68.0427,68.0525,115876.0
2015-11-13 14:30:00,69.05,69.32,68.95,69.02,124590.0,68.092,68.3582,67.9933,68.0624,124590.0
2015-11-13 15:00:00,69.03,69.38,68.93,69.12,195711.0,68.0722,68.4174,67.9736,68.161,195711.0
2015-11-13 15:30:00,69.12,69.23,68.8,68.87,498037.0,68.161,68.2695,67.8454,67.9145,498037.0
2015-11-16 09:30:00,67.77,68.8,67.45,67.58,746010.0,66.8297,67.8454,66.5142,66.6424,746010.0
2015-11-16 10:00:00,67.61,68.52,67.52,67.9,392786.0,66.6719,67.5693,66.5832,66.9579,392786.0
2015-11-16 10:30:00,67.86,67.9,66.96,67.06,449866.0,66.9185,66.9579,66.031,66.1296,449866.0
2015-11-16 11:00:00,67.09,67.3,66.47,66.48,385315.0,66.1592,66.3662,65.5478,65.5576,385315.0
2015-11-16 11:30:00,66.53,67.27,66.44,67.14,251594.0,65.6069,66.3367,65.5182,66.2085,251594.0
2015-11-16 12:00:00,67.18,67.31,67.08,67.18,82775.0,66.2479,66.3761,66.1493,66.2479,82775.0
2015-11-16 12:30:00,67.2,67.5,67.02,67.42,108412.0,66.2676,66.5635,66.0901,66.4846,108412.0
2015-11-16 13:00:00,67.42,67.66,67.18,67.31,162232.0,66.4846,66.7212,66.2479,66.3761,162232.0
2015-11-16 13:30:00,67.38,67.53,67.05,67.41,115275.0,66.4451,66.593,66.1197,66.4747,115275.0
2015-11-16 14:00:00,67.51,67.6,67.15,67.3,120275.0,66.5733,66.6621,66.2183,66.3662,120275.0
2015-11-16 14:30:00,67.33,68.06,67.27,68.06,143641.0,66.3958,67.1157,66.3367,67.1157,143641.0
2015-11-16 15:00:00,68.04,68.21,67.91,67.97,352224.0,67.096,67.2636,66.9678,67.0269,352224.0
2015-11-16 15:30:00,67.99,68.14,67.76,67.99,384384.0,67.0467,67.1946,66.8199,67.0467,384384.0
2015-11-17 09:30:00,68.32,68.8,67.25,68.8,245907.0,67.3721,67.8454,66.3169,67.8454,245907.0
2015-11-17 10:00:00,68.8,69.61,68.65,69.47,467626.0,67.8454,68.6442,67.6975,68.5061,467626.0
2015-11-17 10:30:00,69.49,69.61,69.2,69.52,197278.0,68.5259,68.6442,68.2399,68.5554,197278.0
2015-11-17 11:00:00,69.51,69.78,69.29,69.57,177162.0,68.5456,68.8118,68.3286,68.6047,177162.0
2015-11-17 11:30:00,69.63,69.82,69.28,69.3,224324.0,68.6639,68.8513,68.3188,68.3385,224324.0
2015-11-17 12:00:00,69.33,69.47,69.04,69.26,88670.0,68.3681,68.5061,68.0821,68.299,88670.0
2015-11-17 12:30:00,69.27,69.41,69.01,69.16,83732.0,68.3089,68.447,68.0525,68.2004,83732.0
2015-11-17 13:00:00,69.14,69.24,68.5,68.62,111946.0,68.1807,68.2793,67.5496,67.6679,111946.0
2015-11-17 13:30:00,68.58,68.86,68.39,68.85,130137.0,67.6285,67.9046,67.4411,67.8947,130137.0
2015-11-17 14:00:00,68.85,69.12,68.59,68.6,138326.0,67.8947,68.161,67.6383,67.6482,138326.0
2015-11-17 14:30:00,68.6,68.64,68.32,68.58,272258.0,67.6482,67.6876,67.3721,67.6285,272258.0
2015-11-17 15:00:00,68.58,68.59,68.29,68.56,159332.0,67.6285,67.6383,67.3425,67.6088,159332.0
2015-11-17 15:30:00,68.52,68.67,68.32,68.52,236356.0,67.5693,67.7172,67.3721,67.5693,236356.0
2015-11-18 09:30:00,68.95,69.31,68.47,69.14,277205.0,67.9933,68.3484,67.52,68.1807,277205.0
2015-11-18 10:00:00,69.09,69.44,68.93,69.15,387359.0,68.1314,68.4765,67.9736,68.1906,387359.0
2015-11-18 10:30:00,69.15,69.3,68.89,69.13,133658.0,68.1906,68.3385,67.9342,68.1709,133658.0
2015-11-18 11:00:00,69.08,69.38,68.99,69.27,134933.0,68.1215,68.4174,68.0328,68.3089,134933.0
2015-11-18 11:30:00,69.36,69.86,69.36,69.8,136932.0,68.3977,68.8907,68.3977,68.8316,136932.0
2015-11-18 12:00:00,69.79,69.92,69.6,69.79,145833.0,68.8217,68.9499,68.6343,68.8217,145833.0
2015-11-18 12:30:00,69.77,69.98,69.46,69.48,97334.0,68.802,69.0091,68.4963,68.516,97334.0
2015-11-18 13:00:00,69.45,69.71,69.41,69.61,32765.0,68.4864,68.7428,68.447,68.6442,32765.0
2015-11-18 13:30:00,69.69,69.69,69.43,69.48,44823.0,68.7231,68.7231,68.4667,68.516,44823.0
2015-11-18 14:00:00,69.45,69.88,69.37,69.8,93918.0,68.4864,68.9104,68.4075,68.8316,93918.0
2015-11-18 14:30:00,69.85,70.2,69.81,70.2,140614.0,68.8809,69.226,68.8414,69.226,140614.0
2015-11-18 15:00:00,70.18,70.32,70.01,70.32,218325.0,69.2063,69.3443,69.0386,69.3443,218325.0
2015-11-18 15:30:00,70.34,70.81,70.27,70.67,709199.0,69.3641,69.8275,69.295,69.6895,709199.0
2015-11-19 09:30:00,70.76,71.17,70.18,70.76,315698.0,69.7782,70.1825,69.2063,69.7782,315698.0
2015-11-19 10:00:00,70.8,70.81,69.53,69.57,671223.0,69.8177,69.8275,68.5653,68.6047,671223.0
2015-11-19 10:30:00,69.54,69.88,69.25,69.73,267598.0,68.5752,68.9104,68.2892,68.7625,267598.0
2015-11-19 11:00:00,69.73,69.82,69.51,69.7,114072.0,68.7625,68.8513,68.5456,68.7329,114072.0
2015-11-19 11:30:00,69.64,69.83,69.16,69.24,318818.0,68.6738,68.8611,68.2004,68.2793,318818.0
2015-11-19 12:00:00,69.27,69.36,69.04,69.2,197306.0,68.3089,68.3977,68.0821,68.2399,197306.0
2015-11-19 12:30:00,69.21,69.23,69.01,69.16,65754.0,68.2497,68.2695,68.0525,68.2004,65754.0
2015-11-19 13:00:00,69.18,69.57,69.05,69.35,203347.0,68.2202,68.6047,68.092,68.3878,203347.0
2015-11-19 13:30:00,69.36,69.51,69.16,69.25,121572.0,68.3977,68.5456,68.2004,68.2892,121572.0
2015-11-19 14:00:00,69.26,69.45,69.09,69.34,82226.0,68.299,68.4864,68.1314,68.3779,82226.0
2015-11-19 14:30:00,69.4,69.46,69.14,69.17,77533.0,68.4371,68.4963,68.1807,68.2103,77533.0
2015-11-19 15:00:00,69.18,69.4,69.02,69.31,97615.0,68.2202,68.4371,68.0624,68.3484,97615.0
2015-11-19 15:30:00,69.32,69.56,69.23,69.24,317733.0,68.3582,68.5949,68.2695,68.2793,317733.0
2015-11-20 09:30:00,69.71,69.87,69.3,69.68,270790.0,68.7428,68.9006,68.3385,68.7132,270790.0
2015-11-20 10:00:00,69.71,69.8,69.25,69.73,194235.0,68.7428,68.8316,68.2892,68.7625,194235.0
2015-11-20 10:30:00,69.76,69.93,69.56,69.59,164390.0,68.7921,68.9598,68.5949,68.6245,164390.0
2015-11-20 11:00:00,69.64,70.28,69.57,70.12,497706.0,68.6738,69.3049,68.6047,69.1471,497706.0
2015-11-20 11:30:00,70.17,70.29,69.9,69.93,190277.0,69.1964,69.3148,68.9302,68.9598,190277.0
2015-11-20 12:00:00,69.89,69.99,69.69,69.81,101259.0,68.9203,69.0189,68.7231,68.8414,101259.0
2015-11-20 12:30:00,69.87,69.93,69.71,69.73,89506.0,68.9006,68.9598,68.7428,68.7625,89506.0
2015-11-20 13:00:00,69.8,69.93,69.64,69.69,45590.0,68.8316,68.9598,68.6738,68.7231,45590.0
2015-11-20 13:30:00,69.67,69.73,69.5,69.53,69331.0,68.7034,68.7625,68.5357,68.5653,69331.0
2015-11-20 14:00:00,69.53,69.71,69.49,69.56,112696.0,68.5653,68.7428,68.5259,68.5949,112696.0
2015-11-20 14:30:00,69.61,69.92,69.57,69.65,158754.0,68.6442,68.9499,68.6047,68.6836,158754.0
2015-11-20 15:00:00,69.68,69.8,69.62,69.69,156588.0,68.7132,68.8316,68.6541,68.7231,156588.0
2015-11-20 15:30:00,69.69,69.77,69.52,69.57,612335.0,68.7231,68.802,68.5554,68.6047,612335.0
2015-11-23 09:30:00,69.57,70.6,69.55,70.55,201848.0,68.6047,69.6205,68.585,69.5711,201848.0
2015-11-23 10:00:00,70.61,71.27,70.39,70.46,328475.0,69.6303,70.2812,69.4134,69.4824,328475.0
2015-11-23 10:30:00,70.5,71.06,70.43,70.95,190814.0,69.5218,70.0741,69.4528,69.9656,190814.0
2015-11-23 11:00:00,70.95,71.19,70.85,71.13,210158.0,69.9656,70.2023,69.867,70.1431,210158.0
2015-11-23 11:30:00,71.15,71.27,70.97,71.19,101027.0,70.1628,70.2812,69.9853,70.2023,101027.0
2015-11-23 12:00:00,71.2,71.29,70.8,71.15,98563.0,70.2121,70.3009,69.8177,70.1628,98563.0
2015-11-23 12:30:00,71.13,71.17,70.8,70.99,53799.0,70.1431,70.1825,69.8177,70.005,53799.0
2015-11-23 13:00:00,70.99,71.25,70.99,71.18,104352.0,70.005,70.2614,70.005,70.1924,104352.0
2015-11-23 13:30:00,71.19,71.24,71.08,71.1,110489.0,70.2023,70.2516,70.0938,70.1135,110489.0
2015-11-23 14:00:00,71.09,71.22,70.72,70.87,294621.0,70.1037,70.2319,69.7388,69.8867,294621.0
2015-11-23 14:30:00,70.87,71.0,70.66,70.94,188990.0,69.8867,70.0149,69.6796,69.9557,188990.0
2015-11-23 15:00:00,70.93,70.98,70.72,70.83,173028.0,69.9459,69.9952,69.7388,69.8473,173028.0
2015-11-23 15:30:00,70.82,70.89,70.62,70.67,441378.0,69.8374,69.9064,69.6402,69.6895,441378.0
2015-11-24 09:30:00,70.5,71.0,69.87,70.57,258862.0,69.5218,70.0149,68.9006,69.5909,258862.0
2015-11-24 10:00:00,70.45,70.54,70.08,70.16,196300.0,69.4725,69.5613,69.1077,69.1866,196300.0
2015-11-24 10:30:00,70.12,70.49,69.98,70.42,90130.0,69.1471,69.512,69.0091,69.443,90130.0
2015-11-24 11:00:00,70.4,70.54,70.14,70.49,87602.0,69.4232,69.5613,69.1668,69.512,87602.0
2015-11-24 11:30:00,70.53,70.7,70.35,70.54,175555.0,69.5514,69.7191,69.3739,69.5613,175555.0
2015-11-24 12:00:00,70.58,70.69,70.29,70.39,37530.0,69.6007,69.7092,69.3148,69.4134,37530.0
2015-11-24 12:30:00,70.4,70.63,70.37,70.62,14724.0,69.4232,69.65,69.3936,69.6402,14724.0
2015-11-24 13:00:00,70.64,71.04,70.61,70.87,63975.0,69.6599,70.0544,69.6303,69.8867,63975.0
2015-11-24 13:30:00,71.0,71.04,70.57,70.6,35337.0,70.0149,70.0544,69.5909,69.6205,35337.0
2015-11-24 14:00:00,70.57,70.66,70.17,70.39,76884.0,69.5909,69.6796,69.1964,69.4134,76884.0
2015-11-24 14:30:00,70.42,70.84,70.42,70.78,52338.0,69.443,69.8571,69.443,69.798,52338.0
2015-11-24 15:00:00,70.8,71.1,70.63,70.99,150201.0,69.8177,70.1135,69.65,70.005,150201.0
2015-11-24 15:30:00,70.96,71.11,70.88,70.94,243068.0,69.9755,70.1234,69.8966,69.9557,243068.0
2015-11-25 09:30:00,71.17,72.06,71.0,72.03,246138.0,70.1825,71.0602,70.0149,71.0306,246138.0
2015-11-25 10:00:00,72.0,72.24,71.84,71.84,297518.0,71.001,71.2377,70.8433,70.8433,297518.0
2015-11-25 10:30:00,71.88,72.24,71.84,72.22,102091.0,70.8827,71.2377,70.8433,71.218,102091.0
2015-11-25 11:00:00,72.24,72.35,71.9,71.9,119812.0,71.2377,71.3462,70.9024,70.9024,119812.0
2015-11-25 11:30:00,71.93,72.58,71.92,72.49,220004.0,70.932,71.573,70.9221,71.4842,220004.0
2015-11-25 12:00:00,72.5,72.7,72.45,72.59,149135.0,71.4941,71.6913,71.4448,71.5828,149135.0
2015-11-25 12:30:00,72.59,72.65,72.3,72.3,93858.0,71.5828,71.642,71.2969,71.2969,93858.0
2015-11-25 13:00:00,72.3,72.43,72.26,72.3,93702.0,71.2969,71.4251,71.2574,71.2969,93702.0
2015-11-25 13:30:00,72.31,72.32,71.91,72.28,133472.0,71.3067,71.3166,70.9123,71.2771,133472.0
2015-11-25 14:00:00,72.31,72.36,72.19,72.22,67675.0,71.3067,71.356,71.1884,71.218,67675.0
2015-11-25 14:30:00,72.21,72.29,72.04,72.12,61739.0,71.2081,71.287,71.0405,71.1194,61739.0
2015-11-25 15:00:00,72.12,72.35,72.09,72.31,43005.0,71.1194,71.3462,71.0898,71.3067,43005.0
2015-11-25 15:30:00,72.28,72.4,72.21,72.36,282209.0,71.2771,71.3955,71.2081,71.356,282209.0
2015-11-27 09:30:00,72.47,73.25,72.33,73.13,186507.0,71.4645,72.2337,71.3265,72.1154,186507.0
2015-11-27 10:00:00,73.14,73.47,72.78,73.44,232418.0,72.1252,72.4506,71.7702,72.4211,232418.0
2015-11-27 10:30:00,73.44,73.44,72.71,72.8,186613.0,72.4211,72.4211,71.7012,71.7899,186613.0
2015-11-27 11:00:00,72.86,72.96,72.71,72.73,98252.0,71.8491,71.9477,71.7012,71.7209,98252.0
2015-11-27 11:30:00,72.74,72.95,72.65,72.89,63307.0,71.7308,71.9378,71.642,71.8787,63307.0
2015-11-27 12:00:00,72.93,73.02,72.76,73.02,107279.0,71.9181,72.0069,71.7505,72.0069,107279.0
2015-11-27 12:30:00,73.02,73.18,72.78,73.17,286303.0,72.0069,72.1647,71.7702,72.1548,286303.0
2015-11-30 09:30:00,73.41,73.8,72.78,72.96,452492.0,72.3915,72.7761,71.7702,71.9477,452492.0
2015-11-30 10:00:00,72.96,73.16,72.04,72.43,511044.0,71.9477,72.1449,71.0405,71.4251,511044.0
2015-11-30 10:30:00,72.43,72.73,72.17,72.54,227449.0,71.4251,71.7209,71.1687,71.5335,227449.0
2015-11-30 11:00:00,72.53,72.86,72.53,72.7,141739.0,71.5237,71.8491,71.5237,71.6913,141739.0
2015-11-30 11:30:00,72.69,72.74,72.42,72.5,93463.0,71.6815,71.7308,71.4152,71.4941,93463.0
2015-11-30 12:00:00,72.46,72.48,72.03,72.09,283984.0,71.4546,71.4744,71.0306,71.0898,283984.0
2015-11-30 12:30:00,72.06,72.11,71.75,71.8,191775.0,71.0602,71.1095,70.7545,70.8038,191775.0
2015-11-30 13:00:00,71.78,71.79,71.34,71.79,249689.0,70.7841,70.7939,70.3502,70.7939,249689.0
2015-11-30 13:30:00,71.78,72.09,71.44,71.91,207506.0,70.7841,71.0898,70.4488,70.9123,207506.0
2015-11-30 14:00:00,71.93,72.31,71.83,72.27,59013.0,70.932,71.3067,70.8334,71.2673,59013.0
2015-11-30 14:30:00,72.28,72.43,72.1,72.17,73701.0,71.2771,71.4251,71.0996,71.1687,73701.0
2015-11-30 15:00:00,72.18,72.45,72.15,72.35,83501.0,71.1785,71.4448,71.1489,71.3462,83501.0
2015-11-30 15:30:00,72.34,72.59,72.23,72.27,428548.0,71.3363,71.5828,71.2278,71.2673,428548.0
2015-12-01 09:30:00,72.86,72.86,71.78,72.08,270645.0,71.8491,71.8491,70.7841,71.0799,270645.0
2015-12-01 10:00:00,72.05,72.12,71.01,71.05,522169.0,71.0503,71.1194,70.0248,70.0642,522169.0
2015-12-01 10:30:00,71.03,71.81,70.97,71.42,313204.0,70.0445,70.8137,69.9853,70.4291,313204.0
2015-12-01 11:00:00,71.44,71.44,70.89,71.09,281769.0,70.4488,70.4488,69.9064,70.1037,281769.0
2015-12-01 11:30:00,71.15,71.49,71.06,71.35,121877.0,70.1628,70.4981,70.0741,70.36,121877.0
2015-12-01 12:00:00,71.33,71.53,71.27,71.45,126325.0,70.3403,70.5376,70.2812,70.4587,126325.0
2015-12-01 12:30:00,71.48,71.67,71.36,71.54,116814.0,70.4882,70.6756,70.3699,70.5474,116814.0
2015-12-01 13:00:00,71.53,71.77,71.42,71.43,103811.0,70.5376,70.7742,70.4291,70.4389,103811.0
2015-12-01 13:30:00,71.42,71.79,71.38,71.73,58590.0,70.4291,70.7939,70.3896,70.7348,58590.0
2015-12-01 14:00:00,71.69,72.05,71.62,72.05,146888.0,70.6953,71.0503,70.6263,71.0503,146888.0
2015-12-01 14:30:00,72.05,72.28,71.82,71.86,133657.0,71.0503,71.2771,70.8235,70.863,133657.0
2015-12-01 15:00:00,71.89,72.22,71.88,72.11,69517.0,70.8926,71.218,70.8827,71.1095,69517.0
2015-12-01 15:30:00,72.11,72.21,71.98,72.14,348404.0,71.1095,71.2081,70.9813,71.1391,348404.0
2015-12-02 09:30:00,72.0,72.58,71.58,72.55,238181.0,71.001,71.573,70.5869,71.5434,238181.0
2015-12-02 10:00:00,72.56,73.06,72.07,73.0,452068.0,71.5533,72.0463,71.0701,71.9872,452068.0
2015-12-02 10:30:00,73.03,73.39,72.82,73.03,175399.0,72.0167,72.3717,71.8097,72.0167,175399.0
2015-12-02 11:00:00,73.06,73.11,72.6,72.61,105216.0,72.0463,72.0956,71.5927,71.6026,105216.0
2015-12-02 11:30:00,72.6,72.6,72.13,72.31,196927.0,71.5927,71.5927,71.1292,71.3067,196927.0
2015-12-02 12:00:00,72.34,72.52,72.28,72.4,52388.0,71.3363,71.5138,71.2771,71.3955,52388.0
2015-12-02 12:30:00,72.4,72.74,72.27,72.7,53231.0,71.3955,71.7308,71.2673,71.6913,53231.0
2015-12-02 13:00:00,72.65,72.82,72.48,72.62,38547.0,71.642,71.8097,71.4744,71.6124,38547.0
2015-12-02 13:30:00,72.65,72.72,72.26,72.33,173701.0,71.642,71.711,71.2574,71.3265,173701.0
2015-12-02 14:00:00,72.32,72.34,71.88,72.0,173023.0,71.3166,71.3363,70.8827,71.001,173023.0
2015-12-02 14:30:00,72.0,72.03,71.59,71.62,260124.0,71.001,71.0306,70.5967,70.6263,260124.0
2015-12-02 15:00:00,71.64,72.11,71.56,71.83,105925.0,70.646,71.1095,70.5671,70.8334,105925.0
2015-12-02 15:30:00,71.85,71.92,71.61,71.75,386661.0,70.8531,70.9221,70.6164,70.7545,386661.0
2015-12-03 09:30:00,72.2,72.23,71.12,71.28,217035.0,71.1983,71.2278,70.1332,70.291,217035.0
2015-12-03 10:00:00,71.16,71.84,71.01,71.1,306605.0,70.1727,70.8433,70.0248,70.1135,306605.0
2015-12-03 10:30:00,71.12,71.32,70.77,71.23,174402.0,70.1332,70.3305,69.7881,70.2417,174402.0
2015-12-03 11:00:00,71.23,71.81,71.21,71.64,149297.0,70.2417,70.8137,70.222,70.646,149297.0
2015-12-03 11:30:00,71.57,71.58,71.25,71.43,242081.0,70.577,70.5869,70.2614,70.4389,242081.0
2015-12-03 12:00:00,71.42,71.51,70.5,70.61,202904.0,70.4291,70.5178,69.5218,69.6303,202904.0
2015-12-03 12:30:00,70.59,70.9,70.34,70.34,216013.0,69.6106,69.9163,69.3641,69.3641,216013.0
2015-12-03 13:00:00,70.34,70.4,70.06,70.19,440061.0,69.3641,69.4232,69.0879,69.2161,440061.0
2015-12-03 13:30:00,70.2,70.21,69.25,69.28,323441.0,69.226,69.2359,68.2892,68.3188,323441.0
2015-12-03 14:00:00,69.29,69.35,68.4,68.6,619757.0,68.3286,68.3878,67.451,67.6482,619757.0
2015-12-03 14:30:00,68.6,69.49,68.39,69.47,805809.0,67.6482,68.5259,67.4411,68.5061,805809.0
2015-12-03 15:00:00,69.44,69.56,69.03,69.14,395195.0,68.4765,68.5949,68.0722,68.1807,395195.0
2015-12-03 15:30:00,69.11,69.3,68.87,68.95,584392.0,68.1511,68.3385,67.9145,67.9933,584392.0
2015-12-04 09:30:00,69.18,70.2,68.81,68.95,311382.0,68.2202,69.226,67.8553,67.9933,311382.0
2015-12-04 10:00:00,69.05,69.14,68.15,68.87,436236.0,68.092,68.1807,67.2044,67.9145,436236.0
2015-12-04 10:30:00,68.77,69.16,68.5,69.08,154729.0,67.8158,68.2004,67.5496,68.1215,154729.0
2015-12-04 11:00:00,69.07,69.28,68.93,69.13,168270.0,68.1117,68.3188,67.9736,68.1709,168270.0
2015-12-04 11:30:00,69.13,69.16,68.66,68.92,58231.0,68.1709,68.2004,67.7074,67.9638,58231.0
2015-12-04 12:00:00,68.96,69.1,68.64,69.03,414275.0,68.0032,68.1413,67.6876,68.0722,414275.0
2015-12-04 12:30:00,68.99,69.69,68.97,69.65,116632.0,68.0328,68.7231,68.0131,68.6836,116632.0
2015-12-04 13:00:00,69.67,69.84,69.55,69.74,368134.0,68.7034,68.871,68.585,68.7724,368134.0
2015-12-04 13:30:00,69.69,69.75,69.51,69.57,105209.0,68.7231,68.7822,68.5456,68.6047,105209.0
2015-12-04 14:00:00,69.63,69.77,69.45,69.76,93814.0,68.6639,68.802,68.4864,68.7921,93814.0
2015-12-04 14:30:00,69.77,69.95,69.62,69.88,78075.0,68.802,68.9795,68.6541,68.9104,78075.0
2015-12-04 15:00:00,69.88,70.21,69.74,70.18,93935.0,68.9104,69.2359,68.7724,69.2063,93935.0
2015-12-04 15:30:00,70.19,70.31,70.07,70.28,332684.0,69.2161,69.3345,69.0978,69.3049,332684.0
2015-12-07 09:30:00,69.93,69.98,68.45,68.86,610094.0,68.9598,69.0091,67.5003,67.9046,610094.0
2015-12-07 10:00:00,68.8,68.83,68.04,68.35,559290.0,67.8454,67.875,67.096,67.4017,559290.0
2015-12-07 10:30:00,68.31,68.62,68.13,68.32,156532.0,67.3622,67.6679,67.1847,67.3721,156532.0
2015-12-07 11:00:00,68.26,68.52,68.14,68.23,69403.0,67.3129,67.5693,67.1946,67.2833,69403.0
2015-12-07 11:30:00,68.2,68.74,68.19,68.68,58630.0,67.2538,67.7863,67.2439,67.7271,58630.0
2015-12-07 12:00:00,68.63,68.67,68.42,68.54,30924.0,67.6778,67.7172,67.4707,67.589,30924.0
2015-12-07 12:30:00,68.55,68.55,67.76,67.8,130959.0,67.5989,67.5989,66.8199,66.8593,130959.0
2015-12-07 13:00:00,67.81,68.04,67.55,67.95,112682.0,66.8692,67.096,66.6128,67.0072,112682.0
2015-12-07 13:30:00,67.95,68.06,67.76,67.96,65077.0,67.0072,67.1157,66.8199,67.0171,65077.0
2015-12-07 14:00:00,67.95,68.09,67.76,67.87,198607.0,67.0072,67.1453,66.8199,66.9283,198607.0
2015-12-07 14:30:00,67.91,68.0,67.62,67.64,134719.0,66.9678,67.0565,66.6818,66.7015,134719.0
2015-12-07 15:00:00,67.63,67.75,67.45,67.52,339834.0,66.6917,66.81,66.5142,66.5832,339834.0
2015-12-07 15:30:00,67.57,67.8,67.43,67.6,457678.0,66.6325,66.8593,66.4944,66.6621,457678.0
2015-12-08 09:30:00,66.81,68.56,66.55,68.23,522944.0,65.883,67.6088,65.6266,67.2833,522944.0
2015-12-08 10:00:00,68.21,69.03,68.01,68.29,500011.0,67.2636,68.0722,67.0664,67.3425,500011.0
2015-12-08 10:30:00,68.27,68.98,68.2,68.52,263655.0,67.3228,68.0229,67.2538,67.5693,263655.0
2015-12-08 11:00:00,68.57,69.15,68.27,68.28,384931.0,67.6186,68.1906,67.3228,67.3326,384931.0
2015-12-08 11:30:00,68.26,68.55,68.07,68.55,210291.0,67.3129,67.5989,67.1256,67.5989,210291.0
2015-12-08 12:00:00,68.54,68.54,68.09,68.36,120342.0,67.589,67.589,67.1453,67.4115,120342.0
2015-12-08 12:30:00,68.39,68.8,68.27,68.72,147699.0,67.4411,67.8454,67.3228,67.7665,147699.0
2015-12-08 13:00:00,68.66,68.9,68.4,68.65,180887.0,67.7074,67.944,67.451,67.6975,180887.0
2015-12-08 13:30:00,68.67,68.98,68.58,68.85,216246.0,67.7172,68.0229,67.6285,67.8947,216246.0
2015-12-08 14:00:00,68.88,69.06,68.76,68.95,162066.0,67.9243,68.1018,67.806,67.9933,162066.0
2015-12-08 14:30:00,68.95,69.25,68.86,69.13,165001.0,67.9933,68.2892,67.9046,68.1709,165001.0
2015-12-08 15:00:00,69.12,69.17,68.85,68.9,240811.0,68.161,68.2103,67.8947,67.944,240811.0
2015-12-08 15:30:00,68.91,69.11,68.8,69.02,367622.0,67.9539,68.1511,67.8454,68.0624,367622.0
2015-12-09 09:30:00,68.5,68.82,68.4,68.5,483559.0,67.5496,67.8652,67.451,67.5496,483559.0
2015-12-09 10:00:00,68.45,68.63,68.2,68.44,419715.0,67.5003,67.6778,67.2538,67.4904,419715.0
2015-12-09 10:30:00,68.47,68.82,68.16,68.31,412077.0,67.52,67.8652,67.2143,67.3622,412077.0
2015-12-09 11:00:00,68.34,68.36,67.88,67.99,215640.0,67.3918,67.4115,66.9382,67.0467,215640.0
2015-12-09 11:30:00,68.0,68.0,67.38,67.56,567412.0,67.0565,67.0565,66.4451,66.6226,567412.0
2015-12-09 12:00:00,67.58,67.88,67.18,67.23,250270.0,66.6424,66.9382,66.2479,66.2972,250270.0
2015-12-09 12:30:00,67.21,67.37,66.76,67.18,527568.0,66.2775,66.4353,65.8337,66.2479,527568.0
2015-12-09 13:00:00,67.14,67.63,67.14,67.36,257425.0,66.2085,66.6917,66.2085,66.4254,257425.0
2015-12-09 13:30:00,67.37,67.54,67.19,67.42,130730.0,66.4353,66.6029,66.2578,66.4846,130730.0
2015-12-09 14:00:00,67.42,67.47,67.08,67.16,125581.0,66.4846,66.5339,66.1493,66.2282,125581.0
2015-12-09 14:30:00,67.18,67.68,67.11,67.41,125214.0,66.2479,66.741,66.1789,66.4747,125214.0
2015-12-09 15:00:00,67.4,67.5,67.15,67.38,197033.0,66.4649,66.5635,66.2183,66.4451,197033.0
2015-12-09 15:30:00,67.43,67.58,67.27,67.3,448899.0,66.4944,66.6424,66.3367,66.3662,448899.0
2015-12-10 09:30:00,67.39,68.06,67.07,67.18,287660.0,66.455,67.1157,66.1394,66.2479,287660.0
2015-12-10 10:00:00,67.2,67.56,67.04,67.47,205236.0,66.2676,66.6226,66.1098,66.5339,205236.0
2015-12-10 10:30:00,67.39,67.76,67.16,67.21,374707.0,66.455,66.8199,66.2282,66.2775,374707.0
2015-12-10 11:00:00,67.21,67.89,67.21,67.77,150629.0,66.2775,66.9481,66.2775,66.8297,150629.0
2015-12-10 11:30:00,67.73,67.88,67.64,67.74,49803.0,66.7903,66.9382,66.7015,66.8001,49803.0
2015-12-10 12:00:00,67.73,67.78,67.47,67.7,75921.0,66.7903,66.8396,66.5339,66.7607,75921.0
2015-12-10 12:30:00,67.69,68.18,67.61,68.15,82749.0,66.7508,67.234,66.6719,67.2044,82749.0
2015-12-10 13:00:00,68.13,68.19,67.98,68.08,56872.0,67.1847,67.2439,67.0368,67.1354,56872.0
2015-12-10 13:30:00,68.08,68.19,67.96,68.0,50717.0,67.1354,67.2439,67.0171,67.0565,50717.0
2015-12-10 14:00:00,67.96,68.4,67.87,68.3,112562.0,67.0171,67.451,66.9283,67.3524,112562.0
2015-12-10 14:30:00,68.28,68.39,68.15,68.35,145318.0,67.3326,67.4411,67.2044,67.4017,145318.0
2015-12-10 15:00:00,68.41,68.5,67.96,68.13,298994.0,67.4608,67.5496,67.0171,67.1847,298994.0
2015-12-10 15:30:00,68.13,68.25,67.91,68.24,198204.0,67.1847,67.3031,66.9678,67.2932,198204.0
2015-12-11 09:30:00,67.37,67.86,66.81,66.83,591991.0,66.4353,66.9185,65.883,65.9028,591991.0
2015-12-11 10:00:00,66.87,67.04,66.58,66.65,424389.0,65.9422,66.1098,65.6562,65.7253,424389.0
2015-12-11 10:30:00,66.68,66.91,66.62,66.85,233199.0,65.7548,65.9817,65.6957,65.9225,233199.0
2015-12-11 11:00:00,66.83,67.11,66.67,66.76,157706.0,65.9028,66.1789,65.745,65.8337,157706.0
2015-12-11 11:30:00,66.73,66.82,66.53,66.68,183460.0,65.8041,65.8929,65.6069,65.7548,183460.0
2015-12-11 12:00:00,66.68,66.82,66.22,66.28,279640.0,65.7548,65.8929,65.3012,65.3604,279640.0
2015-12-11 12:30:00,66.28,66.35,66.01,66.07,212105.0,65.3604,65.4294,65.0941,65.1533,212105.0
2015-12-11 13:00:00,66.06,66.42,65.98,66.11,175809.0,65.1434,65.4985,65.0646,65.1928,175809.0
2015-12-11 13:30:00,66.13,66.41,66.02,66.34,98406.0,65.2125,65.4886,65.104,65.4196,98406.0
2015-12-11 14:00:00,66.33,66.87,66.33,66.64,120492.0,65.4097,65.9422,65.4097,65.7154,120492.0
2015-12-11 14:30:00,66.65,66.66,66.26,66.39,130337.0,65.7253,65.7351,65.3407,65.4689,130337.0
2015-12-11 15:00:00,66.39,66.42,65.78,65.97,250295.0,65.4689,65.4985,64.8673,65.0547,250295.0
2015-12-11 15:30:00,65.96,65.98,65.52,65.69,650039.0,65.0448,65.0646,64.6109,64.7786,650039.0
2015-12-14 09:30:00,65.52,66.57,65.52,66.39,350538.0,64.6109,65.6464,64.6109,65.4689,350538.0
2015-12-14 10:00:00,66.36,66.54,65.26,65.28,421843.0,65.4393,65.6168,64.3545,64.3743,421843.0
2015-12-14 10:30:00,65.31,65.53,65.13,65.25,166777.0,64.4039,64.6208,64.2263,64.3447,166777.0
2015-12-14 11:00:00,65.3,65.31,64.63,64.63,215750.0,64.394,64.4039,63.7333,63.7333,215750.0
2015-12-14 11:30:00,64.62,64.69,63.95,64.67,453909.0,63.7234,63.7925,63.0627,63.7727,453909.0
2015-12-14 12:00:00,64.67,65.43,64.64,65.31,505556.0,63.7727,64.5222,63.7431,64.4039,505556.0
2015-12-14 12:30:00,65.31,65.66,65.29,65.6,275434.0,64.4039,64.749,64.3841,64.6898,275434.0
2015-12-14 13:00:00,65.6,65.67,65.1,65.27,233932.0,64.6898,64.7589,64.1968,64.3644,233932.0
2015-12-14 13:30:00,65.26,65.5,65.07,65.11,238909.0,64.3545,64.5912,64.1672,64.2066,238909.0
2015-12-14 14:00:00,65.14,65.18,64.76,65.06,339842.0,64.2362,64.2757,63.8615,64.1573,339842.0
2015-12-14 14:30:00,65.1,65.13,64.86,64.99,250747.0,64.1968,64.2263,63.9601,64.0883,250747.0
2015-12-14 15:00:00,64.97,65.03,64.58,64.67,206314.0,64.0686,64.1277,63.684,63.7727,206314.0
2015-12-14 15:30:00,64.67,65.02,64.54,65.0,381255.0,63.7727,64.1179,63.6445,64.0982,381255.0
2015-12-15 09:30:00,65.7,66.66,65.64,66.66,340457.0,64.7884,65.7351,64.7293,65.7351,340457.0
2015-12-15 10:00:00,66.68,67.25,66.46,66.56,402745.0,65.7548,66.3169,65.5379,65.6365,402745.0
2015-12-15 10:30:00,66.55,66.57,66.12,66.38,163306.0,65.6266,65.6464,65.2026,65.459,163306.0
2015-12-15 11:00:00,66.39,66.41,65.91,66.24,54539.0,65.4689,65.4886,64.9955,65.3209,54539.0
2015-12-15 11:30:00,66.23,66.29,66.07,66.23,87542.0,65.3111,65.3703,65.1533,65.3111,87542.0
2015-12-15 12:00:00,66.22,66.73,66.18,66.7,48945.0,65.3012,65.8041,65.2618,65.7746,48945.0
2015-12-15 12:30:00,66.68,66.94,66.56,66.67,189784.0,65.7548,66.0112,65.6365,65.745,189784.0
2015-12-15 13:00:00,66.7,66.79,66.49,66.63,62779.0,65.7746,65.8633,65.5675,65.7055,62779.0
2015-12-15 13:30:00,66.66,67.03,66.61,66.94,90165.0,65.7351,66.1,65.6858,66.0112,90165.0
2015-12-15 14:00:00,66.87,67.02,66.79,66.88,148655.0,65.9422,66.0901,65.8633,65.9521,148655.0
2015-12-15 14:30:00,66.93,67.11,66.87,67.02,82356.0,66.0014,66.1789,65.9422,66.0901,82356.0
2015-12-15 15:00:00,67.07,67.12,66.68,66.7,142901.0,66.1394,66.1887,65.7548,65.7746,142901.0
2015-12-15 15:30:00,66.68,66.96,66.39,66.83,483763.0,65.7548,66.031,65.4689,65.9028,483763.0
2015-12-16 09:30:00,67.63,67.97,67.32,67.94,229387.0,66.6917,67.0269,66.386,66.9974,229387.0
2015-12-16 10:00:00,67.95,68.23,67.7,68.01,300745.0,67.0072,67.2833,66.7607,67.0664,300745.0
2015-12-16 10:30:00,67.97,68.03,67.42,67.85,203404.0,67.0269,67.0861,66.4846,66.9086,203404.0
2015-12-16 11:00:00,67.85,67.97,67.65,67.77,119380.0,66.9086,67.0269,66.7114,66.8297,119380.0
2015-12-16 11:30:00,67.76,68.0,67.69,67.97,136380.0,66.8199,67.0565,66.7508,67.0269,136380.0
2015-12-16 12:00:00,67.97,68.25,67.95,68.21,250663.0,67.0269,67.3031,67.0072,67.2636,250663.0
2015-12-16 12:30:00,68.2,68.49,68.16,68.21,332148.0,67.2538,67.5397,67.2143,67.2636,332148.0
2015-12-16 13:00:00,68.23,68.33,68.11,68.19,165341.0,67.2833,67.382,67.165,67.2439,165341.0
2015-12-16 13:30:00,68.17,68.44,68.12,68.3,223033.0,67.2242,67.4904,67.1749,67.3524,223033.0
2015-12-16 14:00:00,68.24,69.0,67.77,68.51,862286.0,67.2932,68.0427,66.8297,67.5595,862286.0
2015-12-16 14:30:00,68.49,69.04,68.23,68.97,411075.0,67.5397,68.0821,67.2833,68.0131,411075.0
2015-12-16 15:00:00,68.96,69.62,68.83,69.58,367748.0,68.0032,68.6541,67.875,68.6146,367748.0
2015-12-16 15:30:00,69.63,69.81,69.57,69.75,709145.0,68.6639,68.8414,68.6047,68.7822,709145.0
2015-12-17 09:30:00,70.22,70.4,69.55,69.81,253081.0,69.2457,69.4232,68.585,68.8414,253081.0
2015-12-17 10:00:00,69.73,69.99,69.42,69.65,209072.0,68.7625,69.0189,68.4568,68.6836,209072.0
2015-12-17 10:30:00,69.65,70.08,69.03,69.27,243221.0,68.6836,69.1077,68.0722,68.3089,243221.0
2015-12-17 11:00:00,69.27,69.27,68.21,68.46,152237.0,68.3089,68.3089,67.2636,67.5101,152237.0
2015-12-17 11:30:00,68.46,69.07,68.28,68.9,297452.0,67.5101,68.1117,67.3326,67.944,297452.0
2015-12-17 12:00:00,68.95,68.95,68.55,68.64,81224.0,67.9933,67.9933,67.5989,67.6876,81224.0
2015-12-17 12:30:00,68.64,68.78,68.36,68.75,197842.0,67.6876,67.8257,67.4115,67.7961,197842.0
2015-12-17 13:00:00,68.78,69.1,68.72,69.02,222647.0,67.8257,68.1413,67.7665,68.0624,222647.0
2015-12-17 13:30:00,69.02,69.67,68.97,69.6,187271.0,68.0624,68.7034,68.0131,68.6343,187271.0
2015-12-17 14:00:00,69.65,69.72,69.41,69.49,121030.0,68.6836,68.7527,68.447,68.5259,121030.0
2015-12-17 14:30:00,69.52,69.82,69.41,69.58,63392.0,68.5554,68.8513,68.447,68.6146,63392.0
2015-12-17 15:00:00,69.58,69.63,69.16,69.22,101524.0,68.6146,68.6639,68.2004,68.2596,101524.0
2015-12-17 15:30:00,69.2,69.43,68.85,68.92,256543.0,68.2399,68.4667,67.8947,67.9638,256543.0
2015-12-18 09:30:00,68.51,69.78,68.28,69.39,309889.0,67.7046,68.9597,67.4773,68.5743,309889.0
2015-12-18 10:00:00,69.47,69.54,68.87,69.31,160492.0,68.6533,68.7225,68.0604,68.4952,160492.0
2015-12-18 10:30:00,69.3,69.72,69.07,69.72,79224.0,68.4853,68.9004,68.258,68.9004,79224.0
2015-12-18 11:00:00,69.71,70.0,69.62,69.84,134462.0,68.8905,69.1771,68.8016,69.019,134462.0
2015-12-18 11:30:00,69.86,70.17,69.77,70.04,279498.0,69.0387,69.3451,68.9498,69.2166,279498.0
2015-12-18 12:00:00,70.11,70.19,69.42,69.68,114996.0,69.2858,69.3649,68.6039,68.8609,114996.0
2015-12-18 12:30:00,69.64,69.7,69.35,69.43,297350.0,68.8213,68.8806,68.5347,68.6138,297350.0
2015-12-18 13:00:00,69.4,69.47,69.14,69.16,188780.0,68.5841,68.6533,68.3272,68.347,188780.0
2015-12-18 13:30:00,69.15,69.16,68.82,68.94,73243.0,68.3371,68.347,68.011,68.1296,73243.0
2015-12-18 14:00:00,68.99,69.25,68.92,69.23,85011.0,68.179,68.4359,68.1098,68.4161,85011.0
2015-12-18 14:30:00,69.23,69.23,68.92,68.97,82264.0,68.4161,68.4161,68.1098,68.1592,82264.0
2015-12-18 15:00:00,69.02,69.1,68.55,68.61,283241.0,68.2086,68.2877,67.7441,67.8034,283241.0
2015-12-18 15:30:00,68.6,69.43,68.58,69.18,1234967.0,67.7935,68.6138,67.7738,68.3667,1234967.0
2015-12-21 09:30:00,69.66,69.85,68.5,69.05,300704.0,68.8411,69.0289,67.6947,68.2383,300704.0
2015-12-21 10:00:00,69.08,69.94,69.08,69.74,99281.0,68.2679,69.1178,68.2679,68.9201,99281.0
2015-12-21 10:30:00,69.72,69.83,69.33,69.59,97769.0,68.9004,69.0091,68.515,68.7719,97769.0
2015-12-21 11:00:00,69.55,69.58,69.01,69.57,88184.0,68.7324,68.762,68.1987,68.7521,88184.0
2015-12-21 11:30:00,69.55,69.72,68.93,69.56,116302.0,68.7324,68.9004,68.1197,68.7423,116302.0
2015-12-21 12:00:00,69.6,69.79,69.52,69.74,113680.0,68.7818,68.9696,68.7027,68.9201,113680.0
2015-12-21 12:30:00,69.71,69.78,69.56,69.67,50852.0,68.8905,68.9597,68.7423,68.851,50852.0
2015-12-21 13:00:00,69.69,69.96,69.68,69.9,100136.0,68.8707,69.1376,68.8609,69.0783,100136.0
2015-12-21 13:30:00,69.94,69.99,69.52,69.74,61964.0,69.1178,69.1672,68.7027,68.9201,61964.0
2015-12-21 14:00:00,69.73,70.0,69.5,69.59,96037.0,68.9103,69.1771,68.683,68.7719,96037.0
2015-12-21 14:30:00,69.59,69.73,69.53,69.61,34846.0,68.7719,68.9103,68.7126,68.7917,34846.0
2015-12-21 15:00:00,69.6,69.7,69.38,69.47,66431.0,68.7818,68.8806,68.5644,68.6533,66431.0
2015-12-21 15:30:00,69.44,70.0,69.44,70.0,189021.0,68.6237,69.1771,68.6237,69.1771,189021.0
2015-12-22 09:30:00,70.3,70.5,69.57,69.98,332101.0,69.4736,69.6712,68.7521,69.1573,332101.0
2015-12-22 10:00:00,69.89,70.35,69.78,70.15,55892.0,69.0684,69.523,68.9597,69.3253,55892.0
2015-12-22 10:30:00,70.11,70.17,69.41,69.46,171583.0,69.2858,69.3451,68.594,68.6434,171583.0
2015-12-22 11:00:00,69.47,69.61,69.19,69.33,129744.0,68.6533,68.7917,68.3766,68.515,129744.0
2015-12-22 11:30:00,69.35,69.68,69.07,69.24,99800.0,68.5347,68.8609,68.258,68.426,99800.0
2015-12-22 12:00:00,69.25,69.28,68.8,69.14,176035.0,68.4359,68.4656,67.9912,68.3272,176035.0
2015-12-22 12:30:00,69.08,69.55,69.08,69.53,141732.0,68.2679,68.7324,68.2679,68.7126,141732.0
2015-12-22 13:00:00,69.52,69.61,69.23,69.31,151541.0,68.7027,68.7917,68.4161,68.4952,151541.0
2015-12-22 13:30:00,69.31,69.42,69.14,69.42,135995.0,68.4952,68.6039,68.3272,68.6039,135995.0
2015-12-22 14:00:00,69.41,69.78,69.37,69.67,208962.0,68.594,68.9597,68.5545,68.851,208962.0
2015-12-22 14:30:00,69.7,69.91,69.66,69.74,172911.0,68.8806,69.0881,68.8411,68.9201,172911.0
2015-12-22 15:00:00,69.76,69.88,69.7,69.7,175177.0,68.9399,69.0585,68.8806,68.8806,175177.0
2015-12-22 15:30:00,69.73,69.82,69.4,69.64,355506.0,68.9103,68.9992,68.5841,68.8213,355506.0
2015-12-23 09:30:00,70.04,70.25,69.84,70.06,252380.0,69.2166,69.4241,69.019,69.2364,252380.0
2015-12-23 10:00:00,70.16,70.64,70.14,70.4,300271.0,69.3352,69.8096,69.3154,69.5724,300271.0
2015-12-23 10:30:00,70.42,70.63,70.33,70.54,135364.0,69.5922,69.7997,69.5032,69.7107,135364.0
2015-12-23 11:00:00,70.53,70.57,70.42,70.48,104551.0,69.7009,69.7404,69.5922,69.6514,104551.0
2015-12-23 11:30:00,70.52,70.56,70.42,70.52,106810.0,69.691,69.7305,69.5922,69.691,106810.0
2015-12-23 12:00:00,70.51,70.73,70.5,70.62,88613.0,69.6811,69.8985,69.6712,69.7898,88613.0
2015-12-23 12:30:00,70.61,70.73,70.53,70.68,52502.0,69.7799,69.8985,69.7009,69.8491,52502.0
2015-12-23 13:00:00,70.7,70.84,70.66,70.69,65075.0,69.8689,70.0072,69.8293,69.859,65075.0
2015-12-23 13:30:00,70.69,70.86,70.66,70.77,72034.0,69.859,70.027,69.8293,69.938,72034.0
2015-12-23 14:00:00,70.75,70.78,70.63,70.67,39607.0,69.9183,69.9479,69.7997,69.8392,39607.0
2015-12-23 14:30:00,70.7,70.78,70.66,70.75,43311.0,69.8689,69.9479,69.8293,69.9183,43311.0
2015-12-23 15:00:00,70.74,70.76,70.49,70.56,56892.0,69.9084,69.9282,69.6613,69.7305,56892.0
2015-12-23 15:30:00,70.59,70.77,70.46,70.69,280150.0,69.7602,69.938,69.6317,69.859,280150.0
2015-12-24 09:30:00,70.76,71.0,70.56,70.93,132503.0,69.9282,70.1653,69.7305,70.0962,132503.0
2015-12-24 10:00:00,70.94,71.0,70.6,70.87,78148.0,70.106,70.1653,69.77,70.0369,78148.0
2015-12-24 10:30:00,70.95,70.96,70.72,70.72,27381.0,70.1159,70.1258,69.8886,69.8886,27381.0
2015-12-24 11:00:00,70.76,71.05,70.73,71.01,63160.0,69.9282,70.2147,69.8985,70.1752,63160.0
2015-12-24 11:30:00,71.02,71.04,70.79,70.89,54540.0,70.1851,70.2049,69.9578,70.0566,54540.0
2015-12-24 12:00:00,70.89,70.98,70.74,70.95,41519.0,70.0566,70.1456,69.9084,70.1159,41519.0
2015-12-24 12:30:00,70.96,71.12,70.8,70.88,181072.0,70.1258,70.2839,69.9677,70.0467,181072.0
2015-12-28 09:30:00,69.86,70.38,69.6,69.6,201055.0,69.0387,69.5526,68.7818,68.7818,201055.0
2015-12-28 10:00:00,69.6,69.89,69.22,69.88,187696.0,68.7818,69.0684,68.4063,69.0585,187696.0
2015-12-28 10:30:00,69.82,69.99,69.6,69.83,62622.0,68.9992,69.1672,68.7818,69.0091,62622.0
2015-12-28 11:00:00,69.82,70.21,69.81,70.02,198391.0,68.9992,69.3846,68.9893,69.1969,198391.0
2015-12-28 11:30:00,70.02,70.33,69.97,69.98,119872.0,69.1969,69.5032,69.1474,69.1573,119872.0
2015-12-28 12:00:00,69.95,70.15,69.8,70.02,135385.0,69.1277,69.3253,68.9794,69.1969,135385.0
2015-12-28 12:30:00,70.05,70.17,69.83,69.87,76872.0,69.2265,69.3451,69.0091,69.0486,76872.0
2015-12-28 13:00:00,69.87,69.98,69.8,69.81,82288.0,69.0486,69.1573,68.9794,68.9893,82288.0
2015-12-28 13:30:00,69.83,69.97,69.57,69.72,90712.0,69.0091,69.1474,68.7521,68.9004,90712.0
2015-12-28 14:00:00,69.72,69.92,69.69,69.7,81046.0,68.9004,69.098,68.8707,68.8806,81046.0
2015-12-28 14:30:00,69.7,69.72,69.54,69.65,37566.0,68.8806,68.9004,68.7225,68.8312,37566.0
2015-12-28 15:00:00,69.68,69.83,69.64,69.82,158756.0,68.8609,69.0091,68.8213,68.9992,158756.0
2015-12-28 15:30:00,69.82,70.06,69.72,69.88,301326.0,68.9992,69.2364,68.9004,69.0585,301326.0
2015-12-29 09:30:00,70.38,70.73,70.27,70.54,201949.0,69.5526,69.8985,69.4439,69.7107,201949.0
2015-12-29 10:00:00,70.54,70.71,70.43,70.62,113697.0,69.7107,69.8787,69.602,69.7898,113697.0
2015-12-29 10:30:00,70.62,70.65,70.34,70.58,106944.0,69.7898,69.8194,69.5131,69.7503,106944.0
2015-12-29 11:00:00,70.59,70.82,70.52,70.64,105571.0,69.7602,69.9874,69.691,69.8096,105571.0
2015-12-29 11:30:00,70.63,70.77,70.57,70.66,170900.0,69.7997,69.938,69.7404,69.8293,170900.0
2015-12-29 12:00:00,70.65,70.67,70.5,70.5,85744.0,69.8194,69.8392,69.6712,69.6712,85744.0
2015-12-29 12:30:00,70.52,70.8,70.46,70.8,98993.0,69.691,69.9677,69.6317,69.9677,98993.0
2015-12-29 13:00:00,70.81,71.0,70.79,71.0,68414.0,69.9776,70.1653,69.9578,70.1653,68414.0
2015-12-29 13:30:00,71.0,71.23,70.85,71.2,91152.0,70.1653,70.3926,70.0171,70.363,91152.0
2015-12-29 14:00:00,71.22,71.29,71.05,71.27,127990.0,70.3827,70.4519,70.2147,70.4322,127990.0
2015-12-29 14:30:00,71.26,71.51,71.21,71.48,109810.0,70.4223,70.6693,70.3729,70.6397,109810.0
2015-12-29 15:00:00,71.5,71.56,71.39,71.46,91175.0,70.6595,70.7187,70.5507,70.6199,91175.0
2015-12-29 15:30:00,71.46,71.54,71.18,71.5,519865.0,70.6199,70.699,70.3432,70.6595,519865.0
2015-12-30 09:30:00,71.17,71.87,71.05,71.05,112149.0,70.3333,71.0251,70.2147,70.2147,112149.0
2015-12-30 10:00:00,71.11,71.21,70.63,70.93,169521.0,70.274,70.3729,69.7997,70.0962,169521.0
2015-12-30 10:30:00,70.89,71.3,70.89,71.18,151049.0,70.0566,70.4618,70.0566,70.3432,151049.0
2015-12-30 11:00:00,71.16,71.26,70.75,70.92,59597.0,70.3235,70.4223,69.9183,70.0863,59597.0
2015-12-30 11:30:00,70.9,71.38,70.82,71.27,50894.0,70.0665,70.5409,69.9874,70.4322,50894.0
2015-12-30 12:00:00,71.28,71.34,71.1,71.23,42176.0,70.442,70.5013,70.2642,70.3926,42176.0
2015-12-30 12:30:00,71.22,71.3,71.06,71.13,32941.0,70.3827,70.4618,70.2246,70.2938,32941.0
2015-12-30 13:00:00,71.16,71.19,70.86,70.98,56311.0,70.3235,70.3531,70.027,70.1456,56311.0
2015-12-30 13:30:00,70.97,71.34,70.96,71.09,132838.0,70.1357,70.5013,70.1258,70.2543,132838.0
2015-12-30 14:00:00,71.06,71.29,71.0,71.16,41154.0,70.2246,70.4519,70.1653,70.3235,41154.0
2015-12-30 14:30:00,71.15,71.2,70.96,71.06,21268.0,70.3136,70.363,70.1258,70.2246,21268.0
2015-12-30 15:00:00,71.06,71.26,71.05,71.23,43618.0,70.2246,70.4223,70.2147,70.3926,43618.0
2015-12-30 15:30:00,71.17,71.17,70.68,70.74,242881.0,70.3333,70.3333,69.8491,69.9084,242881.0
2015-12-31 09:30:00,70.46,70.77,69.99,70.21,212966.0,69.6317,69.938,69.1672,69.3846,212966.0
2015-12-31 10:00:00,70.16,70.69,70.14,70.52,106383.0,69.3352,69.859,69.3154,69.691,106383.0
2015-12-31 10:30:00,70.57,70.79,70.45,70.64,91429.0,69.7404,69.9578,69.6218,69.8096,91429.0
2015-12-31 11:00:00,70.62,70.96,70.55,70.66,84798.0,69.7898,70.1258,69.7206,69.8293,84798.0
2015-12-31 11:30:00,70.64,70.7,70.41,70.52,55872.0,69.8096,69.8689,69.5823,69.691,55872.0
2015-12-31 12:00:00,70.56,70.62,70.42,70.57,82531.0,69.7305,69.7898,69.5922,69.7404,82531.0
2015-12-31 12:30:00,70.55,70.79,70.52,70.58,34476.0,69.7206,69.9578,69.691,69.7503,34476.0
2015-12-31 13:00:00,70.59,70.66,70.4,70.4,58955.0,69.7602,69.8293,69.5724,69.5724,58955.0
2015-12-31 13:30:00,70.42,70.64,70.36,70.61,37986.0,69.5922,69.8096,69.5329,69.7799,37986.0
2015-12-31 14:00:00,70.59,70.7,70.55,70.6,60824.0,69.7602,69.8689,69.7206,69.77,60824.0
2015-12-31 14:30:00,70.6,70.85,70.57,70.71,43330.0,69.77,70.0171,69.7404,69.8787,43330.0
2015-12-31 15:00:00,70.69,70.83,70.59,70.64,61270.0,69.859,69.9973,69.7602,69.8096,61270.0
2015-12-31 15:30:00,70.67,70.71,70.14,70.21,194052.0,69.8392,69.8787,69.3154,69.3846,194052.0
2016-01-04 09:30:00,68.54,69.11,68.12,68.48,734580.0,67.7343,68.2976,67.3192,67.675,734580.0
2016-01-04 10:00:00,68.38,68.49,67.62,67.98,733933.0,67.5761,67.6848,66.8251,67.1808,733933.0
2016-01-04 10:30:00,67.97,68.44,67.82,68.05,597977.0,67.171,67.6354,67.0227,67.25,597977.0
2016-01-04 11:00:00,68.01,68.01,67.52,67.62,417095.0,67.2105,67.2105,66.7262,66.8251,417095.0
2016-01-04 11:30:00,67.59,67.94,67.49,67.56,345199.0,66.7954,67.1413,66.6966,66.7658,345199.0
2016-01-04 12:00:00,67.53,67.67,67.29,67.35,284740.0,66.7361,66.8745,66.4989,66.5582,284740.0
2016-01-04 12:30:00,67.31,67.72,67.22,67.54,270614.0,66.5187,66.9239,66.4298,66.746,270614.0
2016-01-04 13:00:00,67.57,67.91,67.57,67.71,211807.0,66.7757,67.1117,66.7757,66.914,211807.0
2016-01-04 13:30:00,67.75,68.2,67.72,67.97,140362.0,66.9535,67.3982,66.9239,67.171,140362.0
2016-01-04 14:00:00,67.91,67.99,67.63,67.84,187699.0,67.1117,67.1907,66.835,67.0425,187699.0
2016-01-04 14:30:00,67.81,67.86,67.38,67.52,286767.0,67.0128,67.0622,66.5879,66.7262,286767.0
2016-01-04 15:00:00,67.49,67.5,67.3,67.32,263424.0,66.6966,66.7065,66.5088,66.5286,263424.0
2016-01-04 15:30:00,67.32,67.88,67.31,67.79,662536.0,66.5286,67.082,66.5187,66.9931,662536.0
2016-01-05 09:30:00,67.87,68.31,67.54,68.0,497987.0,67.0721,67.507,66.746,67.2006,497987.0
2016-01-05 10:00:00,68.04,68.5,67.92,67.95,553754.0,67.2401,67.6947,67.1215,67.1512,553754.0
2016-01-05 10:30:00,67.94,68.42,67.86,68.23,205064.0,67.1413,67.6157,67.0622,67.4279,205064.0
2016-01-05 11:00:00,68.22,68.4,68.11,68.15,212915.0,67.418,67.5959,67.3093,67.3488,212915.0
2016-01-05 11:30:00,68.12,68.2,67.43,67.5,325192.0,67.3192,67.3982,66.6373,66.7065,325192.0
2016-01-05 12:00:00,67.55,67.55,67.16,67.19,267978.0,66.7559,66.7559,66.3705,66.4001,267978.0
2016-01-05 12:30:00,67.18,67.24,66.76,67.07,566758.0,66.3902,66.4495,65.9752,66.2815,566758.0
2016-01-05 13:00:00,67.08,67.22,66.94,67.2,171767.0,66.2914,66.4298,66.1531,66.41,171767.0
2016-01-05 13:30:00,67.2,67.7,67.17,67.66,155836.0,66.41,66.9041,66.3804,66.8646,155836.0
2016-01-05 14:00:00,67.66,67.67,67.36,67.38,70718.0,66.8646,66.8745,66.5681,66.5879,70718.0
2016-01-05 14:30:00,67.36,67.4,67.16,67.2,115086.0,66.5681,66.6077,66.3705,66.41,115086.0
2016-01-05 15:00:00,67.17,67.23,66.97,67.11,232068.0,66.3804,66.4397,66.1827,66.3211,232068.0
2016-01-05 15:30:00,67.15,67.38,67.11,67.2,491073.0,66.3606,66.5879,66.3211,66.41,491073.0
2016-01-06 09:30:00,65.83,66.11,65.05,65.33,1083254.0,65.0561,65.3328,64.2853,64.562,1083254.0
2016-01-06 10:00:00,65.31,65.77,64.81,65.77,759625.0,64.5422,64.9968,64.0481,64.9968,759625.0
2016-01-06 10:30:00,65.78,65.86,65.32,65.73,353158.0,65.0067,65.0858,64.5521,64.9573,353158.0
2016-01-06 11:00:00,65.73,65.85,65.4,65.79,191905.0,64.9573,65.0759,64.6312,65.0166,191905.0
2016-01-06 11:30:00,65.82,66.01,65.6,65.62,215532.0,65.0462,65.234,64.8288,64.8486,215532.0
2016-01-06 12:00:00,65.63,65.7,65.09,65.15,426229.0,64.8585,64.9276,64.3248,64.3841,426229.0
2016-01-06 12:30:00,65.11,65.4,64.95,64.97,250437.0,64.3446,64.6312,64.1865,64.2062,250437.0
2016-01-06 13:00:00,64.98,65.1,64.75,64.76,329203.0,64.2161,64.3347,63.9888,63.9987,329203.0
2016-01-06 13:30:00,64.76,64.92,64.33,64.42,460444.0,63.9987,64.1568,63.5737,63.6627,460444.0
2016-01-06 14:00:00,64.44,64.79,64.28,64.4,650130.0,63.6825,64.0283,63.5243,63.6429,650130.0
2016-01-06 14:30:00,64.4,64.45,63.59,63.62,1031773.0,63.6429,63.6923,62.8424,62.8721,1031773.0
2016-01-06 15:00:00,63.61,64.38,63.54,64.34,780847.0,62.8622,63.6232,62.793,63.5836,780847.0
2016-01-06 15:30:00,64.33,64.66,64.21,64.34,1211176.0,63.5737,63.8999,63.4552,63.5836,1211176.0
2016-01-07 09:30:00,62.4,62.94,62.1,62.3,1823044.0,61.6664,62.2001,61.37,61.5676,1823044.0
2016-01-07 10:00:00,62.26,62.45,61.59,62.4,1090354.0,61.5281,61.7158,60.866,61.6664,1090354.0
2016-01-07 10:30:00,62.44,63.27,62.42,63.21,1028757.0,61.706,62.5262,61.6862,62.4669,1028757.0
2016-01-07 11:00:00,63.21,63.35,62.53,62.53,741785.0,62.4669,62.6053,61.7949,61.7949,741785.0
2016-01-07 11:30:00,62.54,62.77,62.42,62.61,486578.0,61.8048,62.0321,61.6862,61.874,486578.0
2016-01-07 12:00:00,62.6,62.75,62.5,62.57,497862.0,61.8641,62.0123,61.7653,61.8344,497862.0
2016-01-07 12:30:00,62.57,62.66,62.18,62.26,432818.0,61.8344,61.9234,61.449,61.5281,432818.0
2016-01-07 13:00:00,62.23,62.25,61.53,61.89,677339.0,61.4984,61.5182,60.8067,61.1624,677339.0
2016-01-07 13:30:00,61.9,61.9,61.33,61.6,646147.0,61.1723,61.1723,60.609,60.8758,646147.0
2016-01-07 14:00:00,61.58,62.08,61.48,61.91,782490.0,60.8561,61.3502,60.7572,61.1822,782490.0
2016-01-07 14:30:00,61.92,62.46,61.84,62.14,502546.0,61.1921,61.7257,61.113,61.4095,502546.0
2016-01-07 15:00:00,62.16,62.2,61.88,61.93,593404.0,61.4293,61.4688,61.1525,61.202,593404.0
2016-01-07 15:30:00,61.93,62.19,61.78,61.8,1380690.0,61.202,61.4589,61.0537,61.0735,1380690.0
2016-01-08 09:30:00,62.96,63.39,62.42,62.44,656271.0,62.2199,62.6448,61.6862,61.706,656271.0
2016-01-08 10:00:00,62.42,62.47,61.45,61.9,1150151.0,61.6862,61.7356,60.7276,61.1723,1150151.0
2016-01-08 10:30:00,61.94,62.13,61.31,61.47,817235.0,61.2118,61.3996,60.5892,60.7474,817235.0
2016-01-08 11:00:00,61.46,61.68,60.68,60.77,554253.0,60.7375,60.9549,59.9667,60.0556,554253.0
2016-01-08 11:30:00,60.78,60.98,60.43,60.96,721833.0,60.0655,60.2631,59.7196,60.2434,721833.0
2016-01-08 12:00:00,60.98,61.63,60.98,61.62,486282.0,60.2631,60.9055,60.2631,60.8956,486282.0
2016-01-08 12:30:00,61.56,61.59,61.18,61.38,284051.0,60.8363,60.866,60.4608,60.6584,284051.0
2016-01-08 13:00:00,61.41,61.44,60.9,60.97,302059.0,60.6881,60.7177,60.1841,60.2532,302059.0
2016-01-08 13:30:00,60.97,61.25,60.9,60.95,226241.0,60.2532,60.53,60.1841,60.2335,226241.0
2016-01-08 14:00:00,60.96,61.05,60.59,60.64,654593.0,60.2434,60.3323,59.8777,59.9271,654593.0
2016-01-08 14:30:00,60.63,61.13,60.62,60.94,332820.0,59.9172,60.4114,59.9074,60.2236,332820.0
2016-01-08 15:00:00,60.92,61.4,60.9,61.3,543011.0,60.2038,60.6782,60.1841,60.5794,543011.0
2016-01-08 15:30:00,61.28,61.28,60.33,60.49,1049855.0,60.5596,60.5596,59.6208,59.7789,1049855.0
2016-01-11 09:30:00,60.83,61.24,58.26,58.32,1145748.0,60.1149,60.5201,57.5751,57.6344,1145748.0
2016-01-11 10:00:00,58.3,59.07,58.0,58.21,805062.0,57.6146,58.3756,57.3182,57.5257,805062.0
2016-01-11 10:30:00,58.2,58.71,57.42,57.55,1105423.0,57.5158,58.0198,56.745,56.8734,1105423.0
2016-01-11 11:00:00,57.54,57.87,57.3,57.5,797860.0,56.8636,57.1897,56.6264,56.824,797860.0
2016-01-11 11:30:00,57.5,58.1,57.27,58.03,817142.0,56.824,57.417,56.5967,57.3478,817142.0
2016-01-11 12:00:00,58.05,58.08,57.26,57.27,359955.0,57.3676,57.3972,56.5869,56.5967,359955.0
2016-01-11 12:30:00,57.28,57.55,56.71,56.75,826897.0,56.6066,56.8734,56.0433,56.0829,826897.0
2016-01-11 13:00:00,56.74,56.99,55.98,55.98,929162.0,56.073,56.32,55.3219,55.3219,929162.0
2016-01-11 13:30:00,55.98,56.14,55.51,55.84,636459.0,55.3219,55.48,54.8574,55.1836,636459.0
2016-01-11 14:00:00,55.84,56.7,55.71,56.66,1049351.0,55.1836,56.0334,55.0551,55.9939,1049351.0
2016-01-11 14:30:00,56.64,56.78,56.14,56.28,716284.0,55.9741,56.1125,55.48,55.6184,716284.0
2016-01-11 15:00:00,56.28,56.96,55.79,56.96,738780.0,55.6184,56.2904,55.1341,56.2904,738780.0
2016-01-11 15:30:00,56.97,57.56,56.94,57.09,1237949.0,56.3003,56.8833,56.2706,56.4189,1237949.0
2016-01-12 09:30:00,58.05,60.27,58.05,59.63,1962642.0,57.3676,59.5615,57.3676,58.929,1962642.0
2016-01-12 10:00:00,59.62,59.67,58.9,58.94,970538.0,58.9191,58.9685,58.2076,58.2471,970538.0
2016-01-12 10:30:00,58.93,59.4,58.38,58.43,767745.0,58.2372,58.7017,57.6937,57.7431,767745.0
2016-01-12 11:00:00,58.43,58.63,58.08,58.08,448725.0,57.7431,57.9408,57.3972,57.3972,448725.0
2016-01-12 11:30:00,58.08,58.17,57.6,57.98,608880.0,57.3972,57.4862,56.9229,57.2984,608880.0
2016-01-12 12:00:00,58.0,58.37,57.3,57.35,376654.0,57.3182,57.6838,56.6264,56.6758,376654.0
2016-01-12 12:30:00,57.34,57.43,56.9,57.01,306832.0,56.6659,56.7549,56.2311,56.3398,306832.0
2016-01-12 13:00:00,57.05,57.33,56.77,56.78,199665.0,56.3793,56.656,56.1026,56.1125,199665.0
2016-01-12 13:30:00,56.77,57.28,56.64,56.68,274498.0,56.1026,56.6066,55.9741,56.0137,274498.0
2016-01-12 14:00:00,56.7,56.74,56.12,56.55,505723.0,56.0334,56.073,55.4603,55.8852,505723.0
2016-01-12 14:30:00,56.54,57.58,56.52,57.55,589798.0,55.8753,56.9031,55.8556,56.8734,589798.0
2016-01-12 15:00:00,57.57,58.19,57.35,57.98,700105.0,56.8932,57.5059,56.6758,57.2984,700105.0
2016-01-12 15:30:00,58.01,58.86,57.88,58.79,1206288.0,57.328,58.168,57.1996,58.0989,1206288.0
2016-01-13 09:30:00,59.53,59.6,57.92,58.25,896088.0,58.8302,58.8993,57.2391,57.5652,896088.0
2016-01-13 10:00:00,58.27,58.43,57.39,57.58,394774.0,57.585,57.7431,56.7153,56.9031,394774.0
2016-01-13 10:30:00,57.54,57.7,56.75,57.52,913064.0,56.8636,57.0217,56.0829,56.8438,913064.0
2016-01-13 11:00:00,57.5,58.4,56.91,57.7,1010282.0,56.824,57.7135,56.241,57.0217,1010282.0
2016-01-13 11:30:00,57.68,57.89,56.71,56.9,518796.0,57.0019,57.2095,56.0433,56.2311,518796.0
2016-01-13 12:00:00,56.9,57.2,56.69,56.84,398135.0,56.2311,56.5276,56.0236,56.1718,398135.0
2016-01-13 12:30:00,56.79,56.79,56.33,56.42,327294.0,56.1224,56.1224,55.6678,55.7567,327294.0
2016-01-13 13:00:00,56.37,56.94,56.22,56.32,345773.0,55.7073,56.2706,55.5591,55.6579,345773.0
2016-01-13 13:30:00,56.28,56.39,55.62,55.76,815818.0,55.6184,55.7271,54.9661,55.1045,815818.0
2016-01-13 14:00:00,55.72,55.98,55.27,55.62,828389.0,55.065,55.3219,54.6203,54.9661,828389.0
2016-01-13 14:30:00,55.57,55.62,54.56,55.38,881396.0,54.9167,54.9661,53.9186,54.729,881396.0
2016-01-13 15:00:00,55.38,55.72,54.97,55.44,587596.0,54.729,55.065,54.3238,54.7883,587596.0
2016-01-13 15:30:00,55.47,55.55,54.56,54.72,1221977.0,54.8179,54.897,53.9186,54.0767,1221977.0
2016-01-14 09:30:00,55.12,55.44,52.59,52.63,1666545.0,54.472,54.7883,51.9718,52.0113,1666545.0
2016-01-14 10:00:00,52.66,54.61,52.23,54.61,2067526.0,52.0409,53.968,51.616,53.968,2067526.0
2016-01-14 10:30:00,54.6,55.5,54.47,54.81,1279063.0,53.9581,54.8475,53.8297,54.1657,1279063.0
2016-01-14 11:00:00,54.87,55.05,53.84,54.14,611333.0,54.225,54.4028,53.2071,53.5035,611333.0
2016-01-14 11:30:00,54.18,55.19,54.15,55.16,330298.0,53.5431,54.5412,53.5134,54.5115,330298.0
2016-01-14 12:00:00,55.16,56.14,55.16,55.98,552267.0,54.5115,55.48,54.5115,55.3219,552267.0
2016-01-14 12:30:00,55.98,56.54,55.95,56.06,640889.0,55.3219,55.8753,55.2923,55.401,640889.0
2016-01-14 13:00:00,56.01,56.87,55.94,56.87,424064.0,55.3516,56.2014,55.2824,56.2014,424064.0
2016-01-14 13:30:00,56.89,57.28,56.64,57.1,621380.0,56.2212,56.6066,55.9741,56.4287,621380.0
2016-01-14 14:00:00,57.16,57.17,56.56,56.73,332890.0,56.488,56.4979,55.8951,56.0631,332890.0
2016-01-14 14:30:00,56.76,57.51,56.74,57.45,185637.0,56.0927,56.8339,56.073,56.7746,185637.0
2016-01-14 15:00:00,57.45,57.62,56.96,56.98,636987.0,56.7746,56.9426,56.2904,56.3102,636987.0
2016-01-14 15:30:00,56.98,57.08,56.55,56.88,970857.0,56.3102,56.409,55.8852,56.2113,970857.0
2016-01-15 09:30:00,53.87,55.1,52.75,53.85,1195031.0,53.2367,54.4523,52.1299,53.2169,1195031.0
2016-01-15 10:00:00,53.8,54.65,53.66,54.54,691351.0,53.1675,54.0075,53.0292,53.8988,691351.0
2016-01-15 10:30:00,54.53,54.83,54.19,54.35,759527.0,53.889,54.1854,53.5529,53.7111,759527.0
2016-01-15 11:00:00,54.32,54.48,54.0,54.19,638011.0,53.6814,53.8395,53.3652,53.5529,638011.0
2016-01-15 11:30:00,54.11,54.29,53.82,53.91,504755.0,53.4739,53.6518,53.1873,53.2762,504755.0
2016-01-15 12:00:00,53.91,53.96,53.21,53.26,589263.0,53.2762,53.3257,52.5845,52.6339,589263.0
2016-01-15 12:30:00,53.25,54.42,52.95,54.37,878393.0,52.624,53.7802,52.3275,53.7308,878393.0
2016-01-15 13:00:00,54.33,54.34,53.64,53.86,627399.0,53.6913,53.7012,53.0094,53.2268,627399.0
2016-01-15 13:30:00,53.86,54.62,53.63,54.35,506331.0,53.2268,53.9779,52.9995,53.7111,506331.0
2016-01-15 14:00:00,54.33,54.51,53.96,53.99,616735.0,53.6913,53.8692,53.3257,53.3553,616735.0
2016-01-15 14:30:00,53.96,54.66,53.81,54.66,720781.0,53.3257,54.0174,53.1774,54.0174,720781.0
2016-01-15 15:00:00,54.65,54.84,54.1,54.7,639450.0,54.0075,54.1953,53.464,54.057,639450.0
2016-01-15 15:30:00,54.69,55.16,54.55,55.1,1215399.0,54.0471,54.5115,53.9087,54.4523,1215399.0
2016-01-19 09:30:00,55.95,56.33,54.02,55.07,1036552.0,55.2923,55.6678,53.3849,54.4226,1036552.0
2016-01-19 10:00:00,55.06,55.6,54.92,55.32,502989.0,54.4127,54.9464,54.2744,54.6697,502989.0
2016-01-19 10:30:00,55.34,55.75,54.67,54.69,377060.0,54.6894,55.0946,54.0273,54.0471,377060.0
2016-01-19 11:00:00,54.68,54.82,54.08,54.35,288618.0,54.0372,54.1755,53.4442,53.7111,288618.0
2016-01-19 11:30:00,54.36,54.58,54.19,54.3,286064.0,53.721,53.9384,53.5529,53.6617,286064.0
2016-01-19 12:00:00,54.31,54.4,53.57,53.9,276806.0,53.6715,53.7605,52.9402,53.2664,276806.0
2016-01-19 12:30:00,53.96,54.13,53.52,53.66,344313.0,53.3257,53.4937,52.8908,53.0292,344313.0
2016-01-19 13:00:00,53.67,53.87,53.23,53.23,500853.0,53.0391,53.2367,52.6042,52.6042,500853.0
2016-01-19 13:30:00,53.24,53.31,52.73,52.74,905033.0,52.6141,52.6833,52.1101,52.12,905033.0
2016-01-19 14:00:00,52.78,52.78,51.97,52.18,539864.0,52.1595,52.1595,51.359,51.5666,539864.0
2016-01-19 14:30:00,52.19,52.33,51.82,52.15,353915.0,51.5765,51.7148,51.2108,51.5369,353915.0
2016-01-19 15:00:00,52.15,53.35,52.06,53.27,695140.0,51.5369,52.7228,51.448,52.6438,695140.0
2016-01-19 15:30:00,53.27,53.45,52.82,52.84,1036320.0,52.6438,52.8216,52.1991,52.2188,1036320.0
2016-01-20 09:30:00,51.49,52.09,50.67,51.3,1247891.0,50.8847,51.4776,50.0743,50.6969,1247891.0
2016-01-20 10:00:00,51.31,51.66,50.68,51.24,994589.0,50.7068,51.0527,50.0842,50.6376,994589.0
2016-01-20 10:30:00,51.21,51.32,50.4,50.43,576224.0,50.608,50.7167,49.8075,49.8372,576224.0
2016-01-20 11:00:00,50.46,51.47,50.4,51.36,494598.0,49.8668,50.8649,49.8075,50.7562,494598.0
2016-01-20 11:30:00,51.38,52.0,51.38,51.7,537880.0,50.776,51.3887,50.776,51.0922,537880.0
2016-01-20 12:00:00,51.71,51.98,50.93,51.05,547487.0,51.1021,51.3689,50.3313,50.4499,547487.0
2016-01-20 12:30:00,51.04,52.29,50.99,52.22,530745.0,50.44,51.6753,50.3906,51.6061,530745.0
2016-01-20 13:00:00,52.24,52.7,51.94,52.67,904920.0,51.6259,52.0805,51.3294,52.0508,904920.0
2016-01-20 13:30:00,52.63,54.72,52.62,54.58,1191521.0,52.0113,54.0767,52.0014,53.9384,1191521.0
2016-01-20 14:00:00,54.57,54.94,53.86,54.51,866482.0,53.9285,54.2941,53.2268,53.8692,866482.0
2016-01-20 14:30:00,54.5,54.96,54.04,54.73,639171.0,53.8593,54.3139,53.4047,54.0866,639171.0
2016-01-20 15:00:00,54.74,56.04,54.39,55.95,1021805.0,54.0965,55.3812,53.7506,55.2923,1021805.0
2016-01-20 15:30:00,55.96,56.06,54.78,55.15,1689560.0,55.3021,55.401,54.136,54.5017,1689560.0
2016-01-21 09:30:00,55.28,55.3,53.84,54.59,1327195.0,54.6301,54.6499,53.2071,53.9482,1327195.0
2016-01-21 10:00:00,54.64,56.57,54.64,55.86,1408872.0,53.9977,55.905,53.9977,55.2033,1408872.0
2016-01-21 10:30:00,55.85,56.0,55.09,55.09,908929.0,55.1934,55.3417,54.4424,54.4424,908929.0
2016-01-21 11:00:00,55.14,55.68,54.57,54.61,540448.0,54.4918,55.0254,53.9285,53.968,540448.0
2016-01-21 11:30:00,54.6,55.49,54.59,55.35,341437.0,53.9581,54.8377,53.9482,54.6993,341437.0
2016-01-21 12:00:00,55.37,56.08,55.34,55.49,420140.0,54.7191,55.4207,54.6894,54.8377,420140.0
2016-01-21 12:30:00,55.5,55.71,55.03,55.09,375655.0,54.8475,55.0551,54.3831,54.4424,375655.0
2016-01-21 13:00:00,55.1,55.68,54.88,54.9,779027.0,54.4523,55.0254,54.2348,54.2546,779027.0
2016-01-21 13:30:00,54.89,54.98,54.41,54.48,505723.0,54.2447,54.3337,53.7704,53.8395,505723.0
2016-01-21 14:00:00,54.51,54.59,53.67,54.1,803360.0,53.8692,53.9482,53.0391,53.464,803360.0
2016-01-21 14:30:00,54.07,54.64,53.83,54.44,351920.0,53.4344,53.9977,53.1972,53.8,351920.0
2016-01-21 15:00:00,54.39,54.39,53.78,53.84,696918.0,53.7506,53.7506,53.1478,53.2071,696918.0
2016-01-21 15:30:00,53.86,54.47,53.75,53.79,1523188.0,53.2268,53.8297,53.1181,53.1577,1523188.0
2016-01-22 09:30:00,55.06,55.75,54.12,55.67,795928.0,54.4127,55.0946,53.4838,55.0156,795928.0
2016-01-22 10:00:00,55.72,55.92,54.78,54.88,940753.0,55.065,55.2626,54.136,54.2348,940753.0
2016-01-22 10:30:00,54.87,55.26,54.43,54.5,397483.0,54.225,54.6104,53.7901,53.8593,397483.0
2016-01-22 11:00:00,54.53,55.17,54.23,55.14,292677.0,53.889,54.5214,53.5925,54.4918,292677.0
2016-01-22 11:30:00,55.18,55.22,54.46,54.72,226623.0,54.5313,54.5708,53.8198,54.0767,226623.0
2016-01-22 12:00:00,54.69,55.17,54.69,54.94,186345.0,54.0471,54.5214,54.0471,54.2941,186345.0
2016-01-22 12:30:00,54.94,55.18,54.75,55.1,72841.0,54.2941,54.5313,54.1064,54.4523,72841.0
2016-01-22 13:00:00,55.13,55.13,54.68,54.8,103534.0,54.4819,54.4819,54.0372,54.1558,103534.0
2016-01-22 13:30:00,54.83,55.19,54.72,55.13,127203.0,54.1854,54.5412,54.0767,54.4819,127203.0
2016-01-22 14:00:00,55.19,55.4,54.99,55.07,116534.0,54.5412,54.7487,54.3435,54.4226,116534.0
2016-01-22 14:30:00,55.03,55.25,54.8,54.98,294592.0,54.3831,54.6005,54.1558,54.3337,294592.0
2016-01-22 15:00:00,54.96,55.03,54.67,54.92,156971.0,54.3139,54.3831,54.0273,54.2744,156971.0
2016-01-22 15:30:00,54.91,55.45,54.8,55.38,753316.0,54.2645,54.7981,54.1558,54.729,753316.0
2016-01-25 09:30:00,54.69,56.08,54.65,55.3,644331.0,54.0471,55.4207,54.0075,54.6499,644331.0
2016-01-25 10:00:00,55.3,56.65,55.11,56.2,555245.0,54.6499,55.984,54.4621,55.5393,555245.0
2016-01-25 10:30:00,56.2,56.38,55.72,55.8,405358.0,55.5393,55.7172,55.065,55.144,405358.0
2016-01-25 11:00:00,55.73,56.05,55.61,55.89,129758.0,55.0748,55.3911,54.9563,55.233,129758.0
2016-01-25 11:30:00,55.88,56.26,55.5,55.91,334983.0,55.2231,55.5986,54.8475,55.2527,334983.0
2016-01-25 12:00:00,55.9,56.08,55.72,55.73,145093.0,55.2428,55.4207,55.065,55.0748,145093.0
2016-01-25 12:30:00,55.75,55.99,55.62,55.73,125080.0,55.0946,55.3318,54.9661,55.0748,125080.0
2016-01-25 13:00:00,55.75,56.2,55.72,55.93,130294.0,55.0946,55.5393,55.065,55.2725,130294.0
2016-01-25 13:30:00,55.92,56.08,55.22,55.23,262248.0,55.2626,55.4207,54.5708,54.5807,262248.0
2016-01-25 14:00:00,55.22,55.51,54.97,55.21,307117.0,54.5708,54.8574,54.3238,54.561,307117.0
2016-01-25 14:30:00,55.2,55.6,55.0,55.57,225811.0,54.5511,54.9464,54.3534,54.9167,225811.0
2016-01-25 15:00:00,55.58,55.86,54.57,54.83,597079.0,54.9266,55.2033,53.9285,54.1854,597079.0
2016-01-25 15:30:00,54.87,54.92,54.44,54.58,579890.0,54.225,54.2744,53.8,53.9384,579890.0
2016-01-26 09:30:00,54.83,55.01,52.43,52.48,1344214.0,54.1854,54.3633,51.8136,51.8631,1344214.0
2016-01-26 10:00:00,52.48,53.84,52.45,53.18,1684428.0,51.8631,53.2071,51.8334,52.5548,1684428.0
2016-01-26 10:30:00,53.18,53.7,52.8,52.91,750364.0,52.5548,53.0687,52.1793,52.288,750364.0
2016-01-26 11:00:00,52.9,53.61,52.9,53.48,709095.0,52.2781,52.9798,52.2781,52.8513,709095.0
2016-01-26 11:30:00,53.42,53.56,53.22,53.43,258309.0,52.792,52.9304,52.5944,52.8019,258309.0
2016-01-26 12:00:00,53.43,54.04,53.42,53.84,516561.0,52.8019,53.4047,52.792,53.2071,516561.0
2016-01-26 12:30:00,53.84,54.32,53.84,54.13,461500.0,53.2071,53.6814,53.2071,53.4937,461500.0
2016-01-26 13:00:00,54.11,54.73,54.1,54.6,396228.0,53.4739,54.0866,53.464,53.9581,396228.0
2016-01-26 13:30:00,54.64,54.75,54.26,54.27,260625.0,53.9977,54.1064,53.6221,53.632,260625.0
2016-01-26 14:00:00,54.28,54.51,53.96,54.21,495096.0,53.6419,53.8692,53.3257,53.5727,495096.0
2016-01-26 14:30:00,54.2,54.29,53.79,53.95,816115.0,53.5628,53.6518,53.1577,53.3158,816115.0
2016-01-26 15:00:00,53.94,54.05,53.77,53.94,152943.0,53.3059,53.4146,53.1379,53.3059,152943.0
2016-01-26 15:30:00,53.95,54.2,53.76,54.04,500278.0,53.3158,53.5628,53.128,53.4047,500278.0
2016-01-27 09:30:00,54.5,54.72,52.83,52.84,1396111.0,53.8593,54.0767,52.2089,52.2188,1396111.0
2016-01-27 10:00:00,52.92,53.15,52.61,52.95,945795.0,52.2979,52.5252,51.9915,52.3275,945795.0
2016-01-27 10:30:00,52.95,53.85,52.78,53.76,364897.0,52.3275,53.2169,52.1595,53.128,364897.0
2016-01-27 11:00:00,53.78,53.92,53.03,53.23,531953.0,53.1478,53.2861,52.4066,52.6042,531953.0
2016-01-27 11:30:00,53.15,53.77,53.14,53.63,215590.0,52.5252,53.1379,52.5153,52.9995,215590.0
2016-01-27 12:00:00,53.66,54.13,53.44,53.72,371056.0,53.0292,53.4937,52.8118,53.0885,371056.0
2016-01-27 12:30:00,53.68,53.74,53.36,53.43,337615.0,53.0489,53.1082,52.7327,52.8019,337615.0
2016-01-27 13:00:00,53.42,53.52,53.1,53.12,215952.0,52.792,52.8908,52.4758,52.4955,215952.0
2016-01-27 13:30:00,53.1,53.43,52.98,53.31,161300.0,52.4758,52.8019,52.3572,52.6833,161300.0
2016-01-27 14:00:00,53.31,53.45,52.5,52.64,637442.0,52.6833,52.8216,51.8828,52.0212,637442.0
2016-01-27 14:30:00,52.64,52.88,51.97,52.0,752357.0,52.0212,52.2583,51.359,51.3887,752357.0
2016-01-27 15:00:00,51.99,52.0,51.22,51.55,1017756.0,51.3788,51.3887,50.6179,50.944,1017756.0
2016-01-27 15:30:00,51.53,51.75,51.33,51.63,1145405.0,50.9242,51.1416,50.7266,51.023,1145405.0
2016-01-28 09:30:00,52.13,52.34,50.14,50.37,1562299.0,51.5172,51.7247,49.5506,49.7779,1562299.0
2016-01-28 10:00:00,50.33,50.39,48.9,49.23,2674512.0,49.7383,49.7976,48.3251,48.6513,2674512.0
2016-01-28 10:30:00,49.22,50.82,49.07,50.76,1797872.0,48.6414,50.2226,48.4931,50.1633,1797872.0
2016-01-28 11:00:00,50.76,51.71,50.71,50.87,983036.0,50.1633,51.1021,50.1139,50.272,983036.0
2016-01-28 11:30:00,50.87,50.93,50.01,50.39,1082786.0,50.272,50.3313,49.4221,49.7976,1082786.0
2016-01-28 12:00:00,50.39,50.46,50.04,50.39,272407.0,49.7976,49.8668,49.4517,49.7976,272407.0
2016-01-28 12:30:00,50.39,50.7,50.19,50.28,293605.0,49.7976,50.104,49.6,49.6889,293605.0
2016-01-28 13:00:00,50.25,50.5,49.73,49.81,347348.0,49.6593,49.9063,49.1454,49.2244,347348.0
2016-01-28 13:30:00,49.8,50.33,49.71,49.9,477087.0,49.2146,49.7383,49.1256,49.3134,477087.0
2016-01-28 14:00:00,49.9,50.45,49.8,50.0,174822.0,49.3134,49.8569,49.2146,49.4122,174822.0
2016-01-28 14:30:00,50.05,50.2,49.66,49.79,211892.0,49.4616,49.6099,49.0762,49.2047,211892.0
2016-01-28 15:00:00,49.77,50.04,49.63,49.86,397564.0,49.1849,49.4517,49.0466,49.2739,397564.0
2016-01-28 15:30:00,49.88,49.94,49.54,49.7,1021401.0,49.2936,49.3529,48.9576,49.1157,1021401.0
2016-01-29 09:30:00,49.64,51.13,49.33,50.66,1438920.0,49.0564,50.5289,48.7501,50.0644,1438920.0
2016-01-29 10:00:00,50.69,51.01,50.24,50.25,788986.0,50.0941,50.4103,49.6494,49.6593,788986.0
2016-01-29 10:30:00,50.25,50.47,49.25,49.36,1352607.0,49.6593,49.8767,48.671,48.7797,1352607.0
2016-01-29 11:00:00,49.31,49.87,49.01,49.15,621285.0,48.7303,49.2837,48.4338,48.5722,621285.0
2016-01-29 11:30:00,49.13,49.31,48.78,49.02,528710.0,48.5524,48.7303,48.2065,48.4437,528710.0
2016-01-29 12:00:00,49.03,49.72,48.98,49.39,530668.0,48.4536,49.1355,48.4042,48.8094,530668.0
2016-01-29 12:30:00,49.42,49.91,49.32,49.67,249706.0,48.839,49.3233,48.7402,49.0861,249706.0
2016-01-29 13:00:00,49.68,49.76,49.17,49.58,416132.0,49.096,49.175,48.592,48.9971,416132.0
2016-01-29 13:30:00,49.58,49.6,49.15,49.52,427016.0,48.9971,49.0169,48.5722,48.9378,427016.0
2016-01-29 14:00:00,49.56,49.57,49.01,49.5,637330.0,48.9774,48.9873,48.4338,48.9181,637330.0
2016-01-29 14:30:00,49.48,49.62,49.3,49.39,602948.0,48.8983,49.0367,48.7204,48.8094,602948.0
2016-01-29 15:00:00,49.39,49.89,49.28,49.84,737967.0,48.8094,49.3035,48.7007,49.2541,737967.0
2016-01-29 15:30:00,49.8,50.57,49.71,50.53,1819216.0,49.2146,49.9755,49.1256,49.936,1819216.0
2016-02-01 09:30:00,50.05,50.91,49.66,49.85,1263177.0,49.4616,50.3115,49.0762,49.264,1263177.0
2016-02-01 10:00:00,49.85,50.3,49.1,49.9,1529154.0,49.264,49.7087,48.5228,49.3134,1529154.0
2016-02-01 10:30:00,49.9,50.14,49.38,49.97,831443.0,49.3134,49.5506,48.7995,49.3826,831443.0
2016-02-01 11:00:00,49.97,50.31,49.68,50.04,774004.0,49.3826,49.7186,49.096,49.4517,774004.0
2016-02-01 11:30:00,50.04,50.11,49.54,49.87,421272.0,49.4517,49.5209,48.9576,49.2837,421272.0
2016-02-01 12:00:00,49.9,49.97,49.46,49.75,536127.0,49.3134,49.3826,48.8786,49.1651,536127.0
2016-02-01 12:30:00,49.74,49.83,49.46,49.57,773430.0,49.1553,49.2442,48.8786,48.9873,773430.0
2016-02-01 13:00:00,49.58,50.23,49.52,50.19,226692.0,48.9971,49.6395,48.9378,49.6,226692.0
2016-02-01 13:30:00,50.18,50.32,49.85,50.32,441689.0,49.5901,49.7284,49.264,49.7284,441689.0
2016-02-01 14:00:00,50.29,50.49,49.97,50.49,587459.0,49.6988,49.8964,49.3826,49.8964,587459.0
2016-02-01 14:30:00,50.48,51.0,50.36,50.91,801342.0,49.8866,50.4005,49.768,50.3115,801342.0
2016-02-01 15:00:00,50.91,51.25,50.75,51.18,620943.0,50.3115,50.6475,50.1534,50.5783,620943.0
2016-02-01 15:30:00,51.2,51.46,50.95,50.97,1196210.0,50.5981,50.855,50.351,50.3708,1196210.0
2016-02-02 09:30:00,50.1,50.4,49.39,49.8,1499863.0,49.511,49.8075,48.8094,49.2146,1499863.0
2016-02-02 10:00:00,49.75,50.42,49.59,49.82,801241.0,49.1651,49.8273,49.007,49.2343,801241.0
2016-02-02 10:30:00,49.76,50.2,49.65,49.66,407076.0,49.175,49.6099,49.0663,49.0762,407076.0
2016-02-02 11:00:00,49.65,49.92,49.55,49.62,330869.0,49.0663,49.3331,48.9675,49.0367,330869.0
2016-02-02 11:30:00,49.62,49.78,48.89,48.92,788181.0,49.0367,49.1948,48.3153,48.3449,788181.0
2016-02-02 12:00:00,48.92,49.4,48.65,49.08,639684.0,48.3449,48.8193,48.0781,48.503,639684.0
2016-02-02 12:30:00,49.07,49.53,49.0,49.52,300762.0,48.4931,48.9477,48.424,48.9378,300762.0
2016-02-02 13:00:00,49.49,49.52,48.88,49.45,347763.0,48.9082,48.9378,48.3054,48.8687,347763.0
2016-02-02 13:30:00,49.49,49.52,48.88,49.12,475981.0,48.9082,48.9378,48.3054,48.5426,475981.0
2016-02-02 14:00:00,49.13,49.39,48.86,48.97,359083.0,48.5524,48.8094,48.2856,48.3943,359083.0
2016-02-02 14:30:00,48.95,49.17,48.89,48.91,478451.0,48.3745,48.592,48.3153,48.335,478451.0
2016-02-02 15:00:00,48.87,49.26,48.7,49.16,688957.0,48.2955,48.6809,48.1275,48.5821,688957.0
2016-02-02 15:30:00,49.19,49.49,49.01,49.13,1045652.0,48.6117,48.9082,48.4338,48.5524,1045652.0
2016-02-03 09:30:00,49.3,49.93,47.89,48.03,1930750.0,48.7204,49.343,47.327,47.4654,1930750.0
2016-02-03 10:00:00,48.03,48.12,46.89,47.34,1592808.0,47.4654,47.5543,46.3388,46.7835,1592808.0
2016-02-03 10:30:00,47.33,48.4,46.86,47.97,802399.0,46.7736,47.831,46.3091,47.4061,802399.0
2016-02-03 11:00:00,48.01,48.5,47.43,48.4,1227689.0,47.4456,47.9298,46.8724,47.831,1227689.0
2016-02-03 11:30:00,48.4,48.85,48.15,48.31,507987.0,47.831,48.2757,47.584,47.7421,507987.0
2016-02-03 12:00:00,48.4,48.77,47.93,48.1,586702.0,47.831,48.1967,47.3665,47.5345,586702.0
2016-02-03 12:30:00,48.14,48.18,47.53,47.75,502159.0,47.5741,47.6136,46.9712,47.1887,502159.0
2016-02-03 13:00:00,47.75,47.92,47.39,47.43,271565.0,47.1887,47.3567,46.8329,46.8724,271565.0
2016-02-03 13:30:00,47.46,47.52,47.11,47.12,391711.0,46.9021,46.9614,46.5562,46.5661,391711.0
2016-02-03 14:00:00,47.13,48.36,47.1,48.22,386131.0,46.5759,47.7915,46.5463,47.6531,386131.0
2016-02-03 14:30:00,48.28,48.85,48.04,48.83,470526.0,47.7124,48.2757,47.4752,48.256,470526.0
2016-02-03 15:00:00,48.8,49.35,48.66,48.99,1058472.0,48.2263,48.7698,48.088,48.4141,1058472.0
2016-02-03 15:30:00,48.98,49.47,48.81,49.44,1205321.0,48.4042,48.8884,48.2362,48.8588,1205321.0
2016-02-04 09:30:00,48.93,49.75,48.68,49.66,771780.0,48.3548,49.1651,48.1077,49.0762,771780.0
2016-02-04 10:00:00,49.7,51.63,49.18,51.62,2344831.0,49.1157,51.023,48.6018,51.0132,2344831.0
2016-02-04 10:30:00,51.56,51.99,50.71,51.6,1745367.0,50.9539,51.3788,50.1139,50.9934,1745367.0
2016-02-04 11:00:00,51.57,51.6,50.15,50.34,733243.0,50.9637,50.9934,49.5604,49.7482,733243.0
2016-02-04 11:30:00,50.34,50.53,49.97,50.11,656002.0,49.7482,49.936,49.3826,49.5209,656002.0
2016-02-04 12:00:00,50.19,50.63,50.06,50.44,300723.0,49.6,50.0348,49.4715,49.847,300723.0
2016-02-04 12:30:00,50.47,50.51,49.96,50.04,360589.0,49.8767,49.9162,49.3727,49.4517,360589.0
2016-02-04 13:00:00,50.1,50.67,50.08,50.12,292874.0,49.511,50.0743,49.4913,49.5308,292874.0
2016-02-04 13:30:00,50.14,50.33,49.94,50.06,212613.0,49.5506,49.7383,49.3529,49.4715,212613.0
2016-02-04 14:00:00,50.13,50.28,49.79,49.91,387531.0,49.5407,49.6889,49.2047,49.3233,387531.0
2016-02-04 14:30:00,49.88,50.18,49.66,50.18,365076.0,49.2936,49.5901,49.0762,49.5901,365076.0
2016-02-04 15:00:00,50.16,50.55,49.93,50.14,412377.0,49.5703,49.9557,49.343,49.5506,412377.0
2016-02-04 15:30:00,50.14,50.5,50.14,50.38,718783.0,49.5506,49.9063,49.5506,49.7877,718783.0
2016-02-05 09:30:00,50.19,50.56,49.09,49.17,699645.0,49.6,49.9656,48.5129,48.592,699645.0
2016-02-05 10:00:00,49.16,49.66,48.99,49.03,715927.0,48.5821,49.0762,48.4141,48.4536,715927.0
2016-02-05 10:30:00,49.0,49.79,48.88,48.93,827332.0,48.424,49.2047,48.3054,48.3548,827332.0
2016-02-05 11:00:00,48.91,49.02,48.38,48.8,475556.0,48.335,48.4437,47.8113,48.2263,475556.0
2016-02-05 11:30:00,48.72,49.0,48.45,48.85,249458.0,48.1473,48.424,47.8804,48.2757,249458.0
2016-02-05 12:00:00,48.85,49.27,48.57,48.66,285924.0,48.2757,48.6908,47.999,48.088,285924.0
2016-02-05 12:30:00,48.66,48.89,48.34,48.6,333718.0,48.088,48.3153,47.7717,48.0287,333718.0
2016-02-05 13:00:00,48.55,48.92,48.48,48.64,208681.0,47.9793,48.3449,47.9101,48.0682,208681.0
2016-02-05 13:30:00,48.62,48.62,47.82,48.01,1022501.0,48.0484,48.0484,47.2578,47.4456,1022501.0
2016-02-05 14:00:00,48.02,48.28,47.84,48.04,876937.0,47.4555,47.7124,47.2776,47.4752,876937.0
2016-02-05 14:30:00,48.02,48.51,47.94,48.16,587620.0,47.4555,47.9397,47.3764,47.5938,587620.0
2016-02-05 15:00:00,48.12,48.36,47.85,48.15,498383.0,47.5543,47.7915,47.2875,47.584,498383.0
2016-02-05 15:30:00,48.15,48.53,48.0,48.46,1274549.0,47.584,47.9595,47.4357,47.8903,1274549.0
2016-02-08 09:30:00,47.18,47.34,46.14,46.33,1676629.0,46.6254,46.7835,45.5976,45.7854,1676629.0
2016-02-08 10:00:00,46.37,46.64,45.88,45.9,883095.0,45.8249,46.0917,45.3406,45.3604,883095.0
2016-02-08 10:30:00,45.89,46.59,45.71,45.83,403273.0,45.3505,46.0423,45.1726,45.2912,403273.0
2016-02-08 11:00:00,45.91,46.07,45.38,45.77,449496.0,45.3703,45.5284,44.8465,45.2319,449496.0
2016-02-08 11:30:00,45.75,46.13,45.48,46.13,345139.0,45.2122,45.5877,44.9453,45.5877,345139.0
2016-02-08 12:00:00,46.09,46.51,45.7,46.23,369756.0,45.5482,45.9632,45.1628,45.6865,369756.0
2016-02-08 12:30:00,46.28,46.42,45.88,45.94,404776.0,45.7359,45.8743,45.3406,45.3999,404776.0
2016-02-08 13:00:00,45.96,45.96,45.24,45.35,295674.0,45.4197,45.4197,44.7082,44.8169,295674.0
2016-02-08 13:30:00,45.3,45.5,45.2,45.29,437341.0,44.7675,44.9651,44.6686,44.7576,437341.0
2016-02-08 14:00:00,45.3,45.69,45.12,45.28,402234.0,44.7675,45.1529,44.5896,44.7477,402234.0
2016-02-08 14:30:00,45.24,45.36,45.08,45.28,429472.0,44.7082,44.8268,44.55,44.7477,429472.0
2016-02-08 15:00:00,45.3,46.06,45.29,45.83,404930.0,44.7675,45.5185,44.7576,45.2912,404930.0
2016-02-08 15:30:00,45.83,46.28,45.68,45.81,1226680.0,45.2912,45.7359,45.143,45.2715,1226680.0
2016-02-09 09:30:00,44.53,47.2,44.16,46.65,2002747.0,44.0065,46.6451,43.6409,46.1016,2002747.0
2016-02-09 10:00:00,46.65,47.54,46.24,46.37,1122186.0,46.1016,46.9811,45.6964,45.8249,1122186.0
2016-02-09 10:30:00,46.34,46.42,44.87,44.95,582846.0,45.7952,45.8743,44.3425,44.4216,582846.0
2016-02-09 11:00:00,44.93,46.17,44.9,45.95,438782.0,44.4018,45.6272,44.3722,45.4098,438782.0
2016-02-09 11:30:00,46.01,46.11,45.32,45.36,170676.0,45.4691,45.5679,44.7872,44.8268,170676.0
2016-02-09 12:00:00,45.37,45.93,45.36,45.67,162615.0,44.8366,45.3901,44.8268,45.1331,162615.0
2016-02-09 12:30:00,45.67,45.95,45.44,45.52,88868.0,45.1331,45.4098,44.9058,44.9849,88868.0
2016-02-09 13:00:00,45.48,45.58,45.08,45.29,181523.0,44.9453,45.0442,44.55,44.7576,181523.0
2016-02-09 13:30:00,45.32,45.68,45.16,45.34,271472.0,44.7872,45.143,44.6291,44.807,271472.0
2016-02-09 14:00:00,45.35,45.88,45.3,45.42,212515.0,44.8169,45.3406,44.7675,44.886,212515.0
2016-02-09 14:30:00,45.42,46.55,45.42,46.5,539475.0,44.886,46.0028,44.886,45.9534,539475.0
2016-02-09 15:00:00,46.5,46.97,45.87,46.04,762123.0,45.9534,46.4178,45.3308,45.4988,762123.0
2016-02-09 15:30:00,46.1,46.42,45.77,45.88,599611.0,45.5581,45.8743,45.2319,45.3406,599611.0
2016-02-10 09:30:00,46.54,47.63,46.11,47.41,806489.0,45.9929,47.0701,45.5679,46.8527,806489.0
2016-02-10 10:00:00,47.44,47.91,47.0,47.49,826679.0,46.8823,47.3468,46.4475,46.9317,826679.0
2016-02-10 10:30:00,47.51,47.97,46.57,46.6,774629.0,46.9515,47.4061,46.0225,46.0522,774629.0
2016-02-10 11:00:00,46.63,47.38,46.49,46.89,686992.0,46.0818,46.823,45.9435,46.3388,686992.0
2016-02-10 11:30:00,46.88,47.3,46.65,47.11,206996.0,46.3289,46.7439,46.1016,46.5562,206996.0
2016-02-10 12:00:00,47.14,47.61,47.04,47.56,222977.0,46.5858,47.0503,46.487,47.0009,222977.0
2016-02-10 12:30:00,47.57,48.04,47.34,48.0,314286.0,47.0108,47.4752,46.7835,47.4357,314286.0
2016-02-10 13:00:00,48.01,48.14,47.51,47.6,515117.0,47.4456,47.5741,46.9515,47.0404,515117.0
2016-02-10 13:30:00,47.56,47.72,47.13,47.24,633403.0,47.0009,47.159,46.5759,46.6847,633403.0
2016-02-10 14:00:00,47.23,47.39,46.97,47.15,305892.0,46.6748,46.8329,46.4178,46.5957,305892.0
2016-02-10 14:30:00,47.15,47.32,46.61,46.73,315692.0,46.5957,46.7637,46.0621,46.1806,315692.0
2016-02-10 15:00:00,46.77,47.19,46.33,46.4,437945.0,46.2202,46.6352,45.7854,45.8545,437945.0
2016-02-10 15:30:00,46.43,46.56,45.88,46.02,726277.0,45.8842,46.0126,45.3406,45.479,726277.0
2016-02-11 09:30:00,45.14,45.5,44.37,45.35,717372.0,44.6093,44.9651,43.8484,44.8169,717372.0
2016-02-11 10:00:00,45.35,45.44,44.73,44.83,672509.0,44.8169,44.9058,44.2042,44.303,672509.0
2016-02-11 10:30:00,44.81,45.17,44.67,44.84,329612.0,44.2832,44.639,44.1449,44.3129,329612.0
2016-02-11 11:00:00,44.82,45.64,44.59,45.14,720578.0,44.2931,45.1035,44.0658,44.6093,720578.0
2016-02-11 11:30:00,45.07,45.62,45.0,45.4,602453.0,44.5402,45.0837,44.471,44.8663,602453.0
2016-02-11 12:00:00,45.42,45.98,45.34,45.84,478831.0,44.886,45.4395,44.807,45.3011,478831.0
2016-02-11 12:30:00,45.81,46.18,45.44,46.03,626117.0,45.2715,45.6371,44.9058,45.4889,626117.0
2016-02-11 13:00:00,46.01,46.14,45.4,45.4,425814.0,45.4691,45.5976,44.8663,44.8663,425814.0
2016-02-11 13:30:00,45.47,45.63,45.05,45.32,360799.0,44.9355,45.0936,44.5204,44.7872,360799.0
2016-02-11 14:00:00,45.26,45.4,45.08,45.08,137684.0,44.7279,44.8663,44.55,44.55,137684.0
2016-02-11 14:30:00,45.08,46.11,44.85,45.88,445379.0,44.55,45.5679,44.3227,45.3406,445379.0
2016-02-11 15:00:00,45.9,45.96,45.42,45.7,456029.0,45.3604,45.4197,44.886,45.1628,456029.0
2016-02-11 15:30:00,45.7,46.16,45.61,45.69,695101.0,45.1628,45.6173,45.0738,45.1529,695101.0
2016-02-12 09:30:00,46.36,46.58,44.95,45.07,564950.0,45.815,46.0324,44.4216,44.5402,564950.0
2016-02-12 10:00:00,45.01,45.44,44.88,45.25,449023.0,44.4809,44.9058,44.3524,44.718,449023.0
2016-02-12 10:30:00,45.25,45.78,45.25,45.33,352880.0,44.718,45.2418,44.718,44.7971,352880.0
2016-02-12 11:00:00,45.35,46.0,45.3,46.0,245045.0,44.8169,45.4592,44.7675,45.4592,245045.0
2016-02-12 11:30:00,46.0,46.15,45.62,45.75,432500.0,45.4592,45.6075,45.0837,45.2122,432500.0
2016-02-12 12:00:00,45.75,46.66,45.72,46.51,811015.0,45.2122,46.1115,45.1825,45.9632,811015.0
2016-02-12 12:30:00,46.51,46.94,46.18,46.6,607089.0,45.9632,46.3882,45.6371,46.0522,607089.0
2016-02-12 13:00:00,46.61,46.62,46.13,46.36,272438.0,46.0621,46.0719,45.5877,45.815,272438.0
2016-02-12 13:30:00,46.37,46.62,46.18,46.24,241534.0,45.8249,46.0719,45.6371,45.6964,241534.0
2016-02-12 14:00:00,46.25,46.93,46.24,46.88,322837.0,45.7063,46.3783,45.6964,46.3289,322837.0
2016-02-12 14:30:00,46.91,47.13,46.63,47.0,299714.0,46.3585,46.5759,46.0818,46.4475,299714.0
2016-02-12 15:00:00,47.02,47.18,46.82,47.06,350827.0,46.4672,46.6254,46.2696,46.5068,350827.0
2016-02-12 15:30:00,47.04,47.19,46.82,47.13,702741.0,46.487,46.6352,46.2696,46.5759,702741.0
2016-02-16 09:30:00,48.09,48.86,48.07,48.33,978643.0,47.5247,48.2856,47.5049,47.7618,978643.0
2016-02-16 10:00:00,48.31,48.77,48.04,48.15,802778.0,47.7421,48.1967,47.4752,47.584,802778.0
2016-02-16 10:30:00,48.16,48.83,48.03,48.51,445052.0,47.5938,48.256,47.4654,47.9397,445052.0
2016-02-16 11:00:00,48.47,48.61,48.03,48.14,517999.0,47.9002,48.0385,47.4654,47.5741,517999.0
2016-02-16 11:30:00,48.12,48.91,48.11,48.85,334595.0,47.5543,48.335,47.5444,48.2757,334595.0
2016-02-16 12:00:00,48.83,48.87,48.37,48.64,169913.0,48.256,48.2955,47.8014,48.0682,169913.0
2016-02-16 12:30:00,48.68,48.86,48.46,48.73,111557.0,48.1077,48.2856,47.8903,48.1571,111557.0
2016-02-16 13:00:00,48.72,48.95,48.53,48.53,280518.0,48.1473,48.3745,47.9595,47.9595,280518.0
2016-02-16 13:30:00,48.51,48.88,48.48,48.8,141068.0,47.9397,48.3054,47.9101,48.2263,141068.0
2016-02-16 14:00:00,48.81,48.94,48.6,48.74,287984.0,48.2362,48.3647,48.0287,48.167,287984.0
2016-02-16 14:30:00,48.75,48.8,48.57,48.72,66719.0,48.1769,48.2263,47.999,48.1473,66719.0
2016-02-16 15:00:00,48.72,48.75,48.43,48.75,127287.0,48.1473,48.1769,47.8607,48.1769,127287.0
2016-02-16 15:30:00,48.78,49.05,48.72,48.99,568677.0,48.2065,48.4734,48.1473,48.4141,568677.0
2016-02-17 09:30:00,49.8,50.5,49.12,49.88,1362979.0,49.2146,49.9063,48.5426,49.2936,1362979.0
2016-02-17 10:00:00,49.88,50.75,49.72,50.57,879239.0,49.2936,50.1534,49.1355,49.9755,879239.0
2016-02-17 10:30:00,50.61,50.85,50.31,50.77,661638.0,50.015,50.2522,49.7186,50.1732,661638.0
2016-02-17 11:00:00,50.76,50.99,50.45,50.86,317155.0,50.1633,50.3906,49.8569,50.2621,317155.0
2016-02-17 11:30:00,50.88,51.16,50.78,50.93,346461.0,50.2819,50.5586,50.183,50.3313,346461.0
2016-02-17 12:00:00,50.97,51.02,50.52,50.79,780257.0,50.3708,50.4202,49.9261,50.1929,780257.0
2016-02-17 12:30:00,50.79,51.1,50.68,50.8,147714.0,50.1929,50.4993,50.0842,50.2028,147714.0
2016-02-17 13:00:00,50.8,50.9,50.63,50.8,284308.0,50.2028,50.3016,50.0348,50.2028,284308.0
2016-02-17 13:30:00,50.8,50.83,50.45,50.6,222856.0,50.2028,50.2324,49.8569,50.0052,222856.0
2016-02-17 14:00:00,50.59,51.03,50.5,50.71,274144.0,49.9953,50.4301,49.9063,50.1139,274144.0
2016-02-17 14:30:00,50.71,51.0,50.61,50.79,326161.0,50.1139,50.4005,50.015,50.1929,326161.0
2016-02-17 15:00:00,50.8,50.88,50.63,50.82,208252.0,50.2028,50.2819,50.0348,50.2226,208252.0
2016-02-17 15:30:00,50.82,51.13,50.62,51.02,769771.0,50.2226,50.5289,50.0249,50.4202,769771.0
2016-02-18 09:30:00,51.48,51.5,50.16,50.85,620596.0,50.8748,50.8946,49.5703,50.2522,620596.0
2016-02-18 10:00:00,50.95,51.07,50.42,50.83,407426.0,50.351,50.4696,49.8273,50.2324,407426.0
2016-02-18 10:30:00,50.82,50.86,50.14,50.34,527362.0,50.2226,50.2621,49.5506,49.7482,527362.0
2016-02-18 11:00:00,50.33,50.4,49.68,49.99,907649.0,49.7383,49.8075,49.096,49.4023,907649.0
2016-02-18 11:30:00,49.96,50.06,49.66,49.89,511043.0,49.3727,49.4715,49.0762,49.3035,511043.0
2016-02-18 12:00:00,49.89,50.0,49.5,49.86,533908.0,49.3035,49.4122,48.9181,49.2739,533908.0
2016-02-18 12:30:00,49.88,50.11,49.69,49.76,257015.0,49.2936,49.5209,49.1059,49.175,257015.0
2016-02-18 13:00:00,49.79,49.96,49.65,49.8,192152.0,49.2047,49.3727,49.0663,49.2146,192152.0
2016-02-18 13:30:00,49.77,49.8,49.22,49.38,259462.0,49.1849,49.2146,48.6414,48.7995,259462.0
2016-02-18 14:00:00,49.36,49.78,49.22,49.65,325852.0,48.7797,49.1948,48.6414,49.0663,325852.0
2016-02-18 14:30:00,49.67,50.06,49.64,49.73,372688.0,49.0861,49.4715,49.0564,49.1454,372688.0
2016-02-18 15:00:00,49.73,49.82,49.43,49.47,399524.0,49.1454,49.2343,48.8489,48.8884,399524.0
2016-02-18 15:30:00,49.46,49.52,49.06,49.17,1037515.0,48.8786,48.9378,48.4833,48.592,1037515.0
2016-02-19 09:30:00,48.85,49.24,48.21,48.59,861423.0,48.2757,48.6611,47.6432,48.0188,861423.0
2016-02-19 10:00:00,48.54,48.94,48.21,48.73,695653.0,47.9694,48.3647,47.6432,48.1571,695653.0
2016-02-19 10:30:00,48.72,49.23,48.69,49.09,224242.0,48.1473,48.6513,48.1176,48.5129,224242.0
2016-02-19 11:00:00,49.02,50.0,48.68,49.96,1043987.0,48.4437,49.4122,48.1077,49.3727,1043987.0
2016-02-19 11:30:00,49.96,50.07,49.7,49.7,371181.0,49.3727,49.4814,49.1157,49.1157,371181.0
2016-02-19 12:00:00,49.72,50.14,49.71,49.87,156491.0,49.1355,49.5506,49.1256,49.2837,156491.0
2016-02-19 12:30:00,49.89,50.04,49.6,49.7,316684.0,49.3035,49.4517,49.0169,49.1157,316684.0
2016-02-19 13:00:00,49.71,49.85,49.51,49.65,179777.0,49.1256,49.264,48.928,49.0663,179777.0
2016-02-19 13:30:00,49.65,49.87,49.64,49.87,107769.0,49.0663,49.2837,49.0564,49.2837,107769.0
2016-02-19 14:00:00,49.87,50.11,49.86,49.92,57075.0,49.2837,49.5209,49.2739,49.3331,57075.0
2016-02-19 14:30:00,49.94,49.98,49.65,49.71,62948.0,49.3529,49.3924,49.0663,49.1256,62948.0
2016-02-19 15:00:00,49.71,50.09,49.67,50.06,245033.0,49.1256,49.5011,49.0861,49.4715,245033.0
2016-02-19 15:30:00,50.04,50.14,49.92,50.1,453049.0,49.4517,49.5506,49.3331,49.511,453049.0
2016-02-22 09:30:00,50.9,51.48,50.75,51.4,946898.0,50.3016,50.8748,50.1534,50.7957,946898.0
2016-02-22 10:00:00,51.36,51.43,50.4,50.68,614569.0,50.7562,50.8254,49.8075,50.0842,614569.0
2016-02-22 10:30:00,50.7,50.86,50.27,50.42,312704.0,50.104,50.2621,49.679,49.8273,312704.0
2016-02-22 11:00:00,50.41,50.74,50.34,50.7,280702.0,49.8174,50.1435,49.7482,50.104,280702.0
2016-02-22 11:30:00,50.67,50.87,50.39,50.67,225166.0,50.0743,50.272,49.7976,50.0743,225166.0
2016-02-22 12:00:00,50.66,50.72,50.47,50.61,103501.0,50.0644,50.1237,49.8767,50.015,103501.0
2016-02-22 12:30:00,50.6,50.97,50.59,50.63,211099.0,50.0052,50.3708,49.9953,50.0348,211099.0
2016-02-22 13:00:00,50.68,50.92,50.62,50.82,111493.0,50.0842,50.3214,50.0249,50.2226,111493.0
2016-02-22 13:30:00,50.82,51.05,50.81,50.95,206276.0,50.2226,50.4499,50.2127,50.351,206276.0
2016-02-22 14:00:00,50.96,51.0,50.66,50.81,168067.0,50.3609,50.4005,50.0644,50.2127,168067.0
2016-02-22 14:30:00,50.8,50.83,50.62,50.65,137044.0,50.2028,50.2324,50.0249,50.0546,137044.0
2016-02-22 15:00:00,50.67,50.72,50.37,50.49,362594.0,50.0743,50.1237,49.7779,49.8964,362594.0
2016-02-22 15:30:00,50.52,50.67,50.45,50.65,478335.0,49.9261,50.0743,49.8569,50.0546,478335.0
2016-02-23 09:30:00,50.05,50.36,49.92,50.23,518170.0,49.4616,49.768,49.3331,49.6395,518170.0
2016-02-23 10:00:00,50.23,50.24,49.65,49.9,655150.0,49.6395,49.6494,49.0663,49.3134,655150.0
2016-02-23 10:30:00,49.9,50.04,49.26,49.47,411477.0,49.3134,49.4517,48.6809,48.8884,411477.0
2016-02-23 11:00:00,49.43,49.45,48.81,49.03,528327.0,48.8489,48.8687,48.2362,48.4536,528327.0
2016-02-23 11:30:00,49.02,49.42,48.84,49.15,303837.0,48.4437,48.839,48.2658,48.5722,303837.0
2016-02-23 12:00:00,49.15,49.18,48.85,49.08,190132.0,48.5722,48.6018,48.2757,48.503,190132.0
2016-02-23 12:30:00,49.14,49.31,48.88,49.3,158317.0,48.5623,48.7303,48.3054,48.7204,158317.0
2016-02-23 13:00:00,49.31,49.34,49.07,49.22,127993.0,48.7303,48.76,48.4931,48.6414,127993.0
2016-02-23 13:30:00,49.24,49.26,49.06,49.21,63537.0,48.6611,48.6809,48.4833,48.6315,63537.0
2016-02-23 14:00:00,49.22,49.58,49.11,49.34,235208.0,48.6414,48.9971,48.5327,48.76,235208.0
2016-02-23 14:30:00,49.35,49.5,49.12,49.12,134557.0,48.7698,48.9181,48.5426,48.5426,134557.0
2016-02-23 15:00:00,49.15,49.17,48.77,48.78,372911.0,48.5722,48.592,48.1967,48.2065,372911.0
2016-02-23 15:30:00,48.78,48.92,48.36,48.36,747251.0,48.2065,48.3449,47.7915,47.7915,747251.0
2016-02-24 09:30:00,47.75,47.75,46.49,46.84,1463298.0,47.1887,47.1887,45.9435,46.2894,1463298.0
2016-02-24 10:00:00,46.81,47.29,46.56,46.78,510893.0,46.2597,46.7341,46.0126,46.2301,510893.0
2016-02-24 10:30:00,46.82,47.24,46.6,46.95,323202.0,46.2696,46.6847,46.0522,46.3981,323202.0
2016-02-24 11:00:00,46.98,47.42,46.87,47.14,372461.0,46.4277,46.8625,46.319,46.5858,372461.0
2016-02-24 11:30:00,47.1,47.92,47.1,47.76,540638.0,46.5463,47.3567,46.5463,47.1985,540638.0
2016-02-24 12:00:00,47.79,48.22,47.7,47.93,296265.0,47.2282,47.6531,47.1392,47.3665,296265.0
2016-02-24 12:30:00,47.97,48.06,47.58,47.8,321652.0,47.4061,47.495,47.0207,47.2381,321652.0
2016-02-24 13:00:00,47.79,48.59,47.79,48.41,460004.0,47.2282,48.0188,47.2282,47.8409,460004.0
2016-02-24 13:30:00,48.4,48.47,48.15,48.24,358454.0,47.831,47.9002,47.584,47.6729,358454.0
2016-02-24 14:00:00,48.27,48.95,48.18,48.8,296890.0,47.7025,48.3745,47.6136,48.2263,296890.0
2016-02-24 14:30:00,48.81,48.87,48.25,48.27,245709.0,48.2362,48.2955,47.6828,47.7025,245709.0
2016-02-24 15:00:00,48.33,48.98,48.3,48.89,572883.0,47.7618,48.4042,47.7322,48.3153,572883.0
2016-02-24 15:30:00,48.88,48.92,48.62,48.8,448768.0,48.3054,48.3449,48.0484,48.2263,448768.0
2016-02-25 09:30:00,48.96,49.73,48.55,48.6,478528.0,48.3844,49.1454,47.9793,48.0287,478528.0
2016-02-25 10:00:00,48.65,48.96,48.16,48.88,554757.0,48.0781,48.3844,47.5938,48.3054,554757.0
2016-02-25 10:30:00,48.83,49.0,48.4,48.4,302034.0,48.256,48.424,47.831,47.831,302034.0
2016-02-25 11:00:00,48.41,48.72,48.33,48.63,190698.0,47.8409,48.1473,47.7618,48.0583,190698.0
2016-02-25 11:30:00,48.66,48.69,48.28,48.5,193150.0,48.088,48.1176,47.7124,47.9298,193150.0
2016-02-25 12:00:00,48.52,48.52,48.13,48.13,133956.0,47.9496,47.9496,47.5642,47.5642,133956.0
2016-02-25 12:30:00,48.15,48.2,47.95,48.12,120169.0,47.584,47.6334,47.3863,47.5543,120169.0
2016-02-25 13:00:00,48.1,48.47,47.96,48.45,183090.0,47.5345,47.9002,47.3962,47.8804,183090.0
2016-02-25 13:30:00,48.46,48.7,48.31,48.4,209728.0,47.8903,48.1275,47.7421,47.831,209728.0
2016-02-25 14:00:00,48.4,48.6,48.4,48.53,189326.0,47.831,48.0287,47.831,47.9595,189326.0
2016-02-25 14:30:00,48.54,48.58,48.35,48.47,107656.0,47.9694,48.0089,47.7816,47.9002,107656.0
2016-02-25 15:00:00,48.44,48.59,48.18,48.25,129846.0,47.8705,48.0188,47.6136,47.6828,129846.0
2016-02-25 15:30:00,48.26,48.53,48.19,48.5,462578.0,47.6927,47.9595,47.6235,47.9298,462578.0
2016-02-26 09:30:00,48.95,49.38,48.85,49.13,515492.0,48.3745,48.7995,48.2757,48.5524,515492.0
2016-02-26 10:00:00,49.07,49.17,48.56,48.71,256194.0,48.4931,48.592,47.9891,48.1374,256194.0
2016-02-26 10:30:00,48.68,48.76,48.38,48.61,261560.0,48.1077,48.1868,47.8113,48.0385,261560.0
2016-02-26 11:00:00,48.65,49.01,48.64,48.94,326698.0,48.0781,48.4338,48.0682,48.3647,326698.0
2016-02-26 11:30:00,48.95,49.26,48.75,49.14,159197.0,48.3745,48.6809,48.1769,48.5623,159197.0
2016-02-26 12:00:00,49.13,49.14,48.6,48.64,124870.0,48.5524,48.5623,48.0287,48.0682,124870.0
2016-02-26 12:30:00,48.62,49.29,48.58,49.14,131238.0,48.0484,48.7106,48.0089,48.5623,131238.0
2016-02-26 13:00:00,49.14,49.59,49.11,49.57,297814.0,48.5623,49.007,48.5327,48.9873,297814.0
2016-02-26 13:30:00,49.57,49.82,49.51,49.62,472931.0,48.9873,49.2343,48.928,49.0367,472931.0
2016-02-26 14:00:00,49.67,49.74,49.37,49.57,196908.0,49.0861,49.1553,48.7896,48.9873,196908.0
2016-02-26 14:30:00,49.57,49.74,49.34,49.45,124518.0,48.9873,49.1553,48.76,48.8687,124518.0
2016-02-26 15:00:00,49.45,49.65,49.36,49.36,217016.0,48.8687,49.0663,48.7797,48.7797,217016.0
2016-02-26 15:30:00,49.38,49.53,49.3,49.4,608589.0,48.7995,48.9477,48.7204,48.8193,608589.0
2016-02-29 09:30:00,49.43,49.79,49.02,49.05,456583.0,48.8489,49.2047,48.4437,48.4734,456583.0
2016-02-29 10:00:00,49.05,49.47,48.89,49.05,344545.0,48.4734,48.8884,48.3153,48.4734,344545.0
2016-02-29 10:30:00,49.07,49.5,48.98,49.3,195976.0,48.4931,48.9181,48.4042,48.7204,195976.0
2016-02-29 11:00:00,49.33,49.44,49.15,49.24,131803.0,48.7501,48.8588,48.5722,48.6611,131803.0
2016-02-29 11:30:00,49.24,49.28,48.97,49.03,428054.0,48.6611,48.7007,48.3943,48.4536,428054.0
2016-02-29 12:00:00,49.03,49.18,48.89,48.92,124317.0,48.4536,48.6018,48.3153,48.3449,124317.0
2016-02-29 12:30:00,48.91,48.94,48.65,48.82,192756.0,48.335,48.3647,48.0781,48.2461,192756.0
2016-02-29 13:00:00,48.83,48.88,48.58,48.63,123492.0,48.256,48.3054,48.0089,48.0583,123492.0
2016-02-29 13:30:00,48.62,48.65,48.29,48.36,275537.0,48.0484,48.0781,47.7223,47.7915,275537.0
2016-02-29 14:00:00,48.36,48.41,47.95,48.15,482875.0,47.7915,47.8409,47.3863,47.584,482875.0
2016-02-29 14:30:00,48.15,48.35,48.13,48.2,177127.0,47.584,47.7816,47.5642,47.6334,177127.0
2016-02-29 15:00:00,48.2,48.2,47.96,48.15,260699.0,47.6334,47.6334,47.3962,47.584,260699.0
2016-02-29 15:30:00,48.15,48.26,47.95,48.01,682892.0,47.584,47.6927,47.3863,47.4456,682892.0
2016-03-01 09:30:00,48.62,48.78,47.78,48.38,435051.0,48.0484,48.2065,47.2183,47.8113,435051.0
2016-03-01 10:00:00,48.39,48.65,48.21,48.51,427347.0,47.8211,48.0781,47.6432,47.9397,427347.0
2016-03-01 10:30:00,48.52,48.66,48.37,48.51,240935.0,47.9496,48.088,47.8014,47.9397,240935.0
2016-03-01 11:00:00,48.49,48.67,48.37,48.52,314114.0,47.92,48.0978,47.8014,47.9496,314114.0
2016-03-01 11:30:00,48.52,48.65,48.28,48.6,173873.0,47.9496,48.0781,47.7124,48.0287,173873.0
2016-03-01 12:00:00,48.61,49.04,48.6,49.01,300280.0,48.0385,48.4635,48.0287,48.4338,300280.0
2016-03-01 12:30:00,49.02,49.1,48.74,48.86,363201.0,48.4437,48.5228,48.167,48.2856,363201.0
2016-03-01 13:00:00,48.84,49.11,48.76,49.09,215488.0,48.2658,48.5327,48.1868,48.5129,215488.0
2016-03-01 13:30:00,49.11,49.32,49.08,49.27,186542.0,48.5327,48.7402,48.503,48.6908,186542.0
2016-03-01 14:00:00,49.24,49.55,49.19,49.49,265284.0,48.6611,48.9675,48.6117,48.9082,265284.0
2016-03-01 14:30:00,49.5,49.67,49.31,49.65,181470.0,48.9181,49.0861,48.7303,49.0663,181470.0
2016-03-01 15:00:00,49.66,50.03,49.61,49.98,673378.0,49.0762,49.4419,49.0268,49.3924,673378.0
2016-03-01 15:30:00,49.93,50.34,49.87,50.27,713343.0,49.343,49.7482,49.2837,49.679,713343.0
2016-03-02 09:30:00,50.25,51.27,50.0,51.14,1017344.0,49.6593,50.6673,49.4122,50.5388,1017344.0
2016-03-02 10:00:00,51.17,52.22,51.14,52.16,1074885.0,50.5685,51.6061,50.5388,51.5468,1074885.0
2016-03-02 10:30:00,52.05,52.3,51.48,52.18,1242870.0,51.4381,51.6852,50.8748,51.5666,1242870.0
2016-03-02 11:00:00,52.14,52.41,51.79,51.99,656616.0,51.527,51.7939,51.1812,51.3788,656616.0
2016-03-02 11:30:00,52.03,52.15,51.42,51.52,375220.0,51.4183,51.5369,50.8155,50.9143,375220.0
2016-03-02 12:00:00,51.5,51.62,51.33,51.41,481601.0,50.8946,51.0132,50.7266,50.8056,481601.0
2016-03-02 12:30:00,51.39,51.67,51.36,51.56,291094.0,50.7859,51.0626,50.7562,50.9539,291094.0
2016-03-02 13:00:00,51.58,52.06,51.51,52.03,617238.0,50.9736,51.448,50.9045,51.4183,617238.0
2016-03-02 13:30:00,52.02,52.14,51.65,51.67,353843.0,51.4085,51.527,51.0428,51.0626,353843.0
2016-03-02 14:00:00,51.69,51.83,51.42,51.61,281802.0,51.0823,51.2207,50.8155,51.0033,281802.0
2016-03-02 14:30:00,51.63,52.15,51.63,51.99,263216.0,51.023,51.5369,51.023,51.3788,263216.0
2016-03-02 15:00:00,52.01,52.17,51.76,52.07,412493.0,51.3986,51.5567,51.1515,51.4579,412493.0
2016-03-02 15:30:00,52.07,52.39,52.0,52.3,767777.0,51.4579,51.7741,51.3887,51.6852,767777.0
2016-03-03 09:30:00,52.37,52.58,51.77,52.55,882404.0,51.7543,51.9619,51.1614,51.9322,882404.0
2016-03-03 10:00:00,52.56,52.65,52.03,52.08,567577.0,51.9421,52.0311,51.4183,51.4678,567577.0
2016-03-03 10:30:00,52.12,52.25,51.84,52.18,723618.0,51.5073,51.6358,51.2306,51.5666,723618.0
2016-03-03 11:00:00,52.2,52.2,51.57,51.63,272601.0,51.5863,51.5863,50.9637,51.023,272601.0
2016-03-03 11:30:00,51.63,51.9,51.33,51.85,411712.0,51.023,51.2899,50.7266,51.2405,411712.0
2016-03-03 12:00:00,51.85,51.97,51.52,51.59,278932.0,51.2405,51.359,50.9143,50.9835,278932.0
2016-03-03 12:30:00,51.55,51.68,51.29,51.39,274963.0,50.944,51.0725,50.687,50.7859,274963.0
2016-03-03 13:00:00,51.4,51.67,51.33,51.52,121659.0,50.7957,51.0626,50.7266,50.9143,121659.0
2016-03-03 13:30:00,51.55,51.8,51.53,51.74,178575.0,50.944,51.191,50.9242,51.1318,178575.0
2016-03-03 14:00:00,51.76,51.83,51.51,51.76,145473.0,51.1515,51.2207,50.9045,51.1515,145473.0
2016-03-03 14:30:00,51.78,51.82,51.47,51.49,82380.0,51.1713,51.2108,50.8649,50.8847,82380.0
2016-03-03 15:00:00,51.51,51.71,51.44,51.52,115050.0,50.9045,51.1021,50.8353,50.9143,115050.0
2016-03-03 15:30:00,51.51,51.82,51.44,51.71,744803.0,50.9045,51.2108,50.8353,51.1021,744803.0
2016-03-04 09:30:00,51.84,52.18,51.21,51.96,781797.0,51.2306,51.5666,50.608,51.3492,781797.0
2016-03-04 10:00:00,52.07,52.14,51.66,51.83,806609.0,51.4579,51.527,51.0527,51.2207,806609.0
2016-03-04 10:30:00,51.87,52.24,51.85,51.97,547324.0,51.2602,51.6259,51.2405,51.359,547324.0
2016-03-04 11:00:00,51.98,52.72,51.98,52.5,635427.0,51.3689,52.1002,51.3689,51.8828,635427.0
2016-03-04 11:30:00,52.5,53.03,52.48,53.02,533323.0,51.8828,52.4066,51.8631,52.3967,533323.0
2016-03-04 12:00:00,53.02,53.21,52.75,52.8,1238859.0,52.3967,52.5845,52.1299,52.1793,1238859.0
2016-03-04 12:30:00,52.83,53.2,52.83,53.1,215259.0,52.2089,52.5746,52.2089,52.4758,215259.0
2016-03-04 13:00:00,53.09,53.14,52.91,53.08,168500.0,52.4659,52.5153,52.288,52.456,168500.0
2016-03-04 13:30:00,53.07,53.4,52.98,53.2,368455.0,52.4461,52.7722,52.3572,52.5746,368455.0
2016-03-04 14:00:00,53.19,53.29,52.55,52.6,578604.0,52.5647,52.6635,51.9322,51.9816,578604.0
2016-03-04 14:30:00,52.6,52.75,51.8,52.0,722096.0,51.9816,52.1299,51.191,51.3887,722096.0
2016-03-04 15:00:00,52.01,52.4,51.91,52.18,326719.0,51.3986,51.784,51.2998,51.5666,326719.0
2016-03-04 15:30:00,52.17,52.38,51.93,51.99,1175897.0,51.5567,51.7642,51.3195,51.3788,1175897.0
2016-03-07 09:30:00,51.6,52.2,51.17,52.07,1008927.0,50.9934,51.5863,50.5685,51.4579,1008927.0
2016-03-07 10:00:00,52.03,52.69,52.01,52.58,536249.0,51.4183,52.0706,51.3986,51.9619,536249.0
2016-03-07 10:30:00,52.63,53.1,52.5,53.07,793271.0,52.0113,52.4758,51.8828,52.4461,793271.0
2016-03-07 11:00:00,53.0,53.45,52.95,53.41,490815.0,52.3769,52.8216,52.3275,52.7821,490815.0
2016-03-07 11:30:00,53.44,54.12,53.42,54.07,1271328.0,52.8118,53.4838,52.792,53.4344,1271328.0
2016-03-07 12:00:00,54.1,54.23,53.94,54.13,786629.0,53.464,53.5925,53.3059,53.4937,786629.0
2016-03-07 12:30:00,54.1,54.38,54.09,54.26,630291.0,53.464,53.7407,53.4541,53.6221,630291.0
2016-03-07 13:00:00,54.31,54.71,53.84,53.89,1371661.0,53.6715,54.0668,53.2071,53.2565,1371661.0
2016-03-07 13:30:00,53.9,53.91,53.51,53.56,661516.0,53.2664,53.2762,52.8809,52.9304,661516.0
2016-03-07 14:00:00,53.51,53.63,52.99,53.02,443542.0,52.8809,52.9995,52.3671,52.3967,443542.0
2016-03-07 14:30:00,53.07,53.26,52.74,53.2,266314.0,52.4461,52.6339,52.12,52.5746,266314.0
2016-03-07 15:00:00,53.2,53.55,53.11,53.47,625981.0,52.5746,52.9205,52.4856,52.8414,625981.0
2016-03-07 15:30:00,53.47,53.85,53.45,53.82,892136.0,52.8414,53.2169,52.8216,53.1873,892136.0
2016-03-08 09:30:00,53.93,53.93,52.95,53.19,1046390.0,53.296,53.296,52.3275,52.5647,1046390.0
2016-03-08 10:00:00,53.18,53.2,52.48,52.48,632840.0,52.5548,52.5746,51.8631,51.8631,632840.0
2016-03-08 10:30:00,52.45,52.52,51.67,51.85,631389.0,51.8334,51.9026,51.0626,51.2405,631389.0
2016-03-08 11:00:00,51.89,52.52,51.84,52.01,286686.0,51.28,51.9026,51.2306,51.3986,286686.0
2016-03-08 11:30:00,52.02,52.09,51.65,51.9,233803.0,51.4085,51.4776,51.0428,51.2899,233803.0
2016-03-08 12:00:00,51.89,52.16,51.77,52.03,280676.0,51.28,51.5468,51.1614,51.4183,280676.0
2016-03-08 12:30:00,52.04,52.11,51.65,51.78,270076.0,51.4282,51.4974,51.0428,51.1713,270076.0
2016-03-08 13:00:00,51.78,52.08,51.5,52.03,332277.0,51.1713,51.4678,50.8946,51.4183,332277.0
2016-03-08 13:30:00,52.03,52.27,51.94,51.98,126151.0,51.4183,51.6555,51.3294,51.3689,126151.0
2016-03-08 14:00:00,51.98,51.99,51.51,51.66,289011.0,51.3689,51.3788,50.9045,51.0527,289011.0
2016-03-08 14:30:00,51.64,51.84,51.35,51.55,352399.0,51.0329,51.2306,50.7463,50.944,352399.0
2016-03-08 15:00:00,51.52,51.64,51.28,51.28,300450.0,50.9143,51.0329,50.6772,50.6772,300450.0
2016-03-08 15:30:00,51.3,51.41,50.75,50.92,1410949.0,50.6969,50.8056,50.1534,50.3214,1410949.0
2016-03-09 09:30:00,51.45,51.74,49.43,50.39,2284580.0,50.8452,51.1318,48.8489,49.7976,2284580.0
2016-03-09 10:00:00,50.39,50.65,49.88,50.38,830276.0,49.7976,50.0546,49.2936,49.7877,830276.0
2016-03-09 10:30:00,50.43,51.06,50.09,50.28,580050.0,49.8372,50.4597,49.5011,49.6889,580050.0
2016-03-09 11:00:00,50.26,50.45,49.92,49.95,308427.0,49.6691,49.8569,49.3331,49.3628,308427.0
2016-03-09 11:30:00,49.99,50.24,49.93,50.2,232944.0,49.4023,49.6494,49.343,49.6099,232944.0
2016-03-09 12:00:00,50.23,50.51,50.16,50.5,216479.0,49.6395,49.9162,49.5703,49.9063,216479.0
2016-03-09 12:30:00,50.51,50.58,50.18,50.32,200188.0,49.9162,49.9854,49.5901,49.7284,200188.0
2016-03-09 13:00:00,50.28,50.48,50.23,50.45,138336.0,49.6889,49.8866,49.6395,49.8569,138336.0
2016-03-09 13:30:00,50.44,50.61,50.34,50.56,301569.0,49.847,50.015,49.7482,49.9656,301569.0
2016-03-09 14:00:00,50.55,50.71,50.35,50.59,168617.0,49.9557,50.1139,49.7581,49.9953,168617.0
2016-03-09 14:30:00,50.59,50.7,50.44,50.66,325287.0,49.9953,50.104,49.847,50.0644,325287.0
2016-03-09 15:00:00,50.62,50.68,50.37,50.39,406667.0,50.0249,50.0842,49.7779,49.7976,406667.0
2016-03-09 15:30:00,50.4,50.55,50.36,50.53,835234.0,49.8075,49.9557,49.768,49.936,835234.0
2016-03-10 09:30:00,50.91,51.71,50.71,51.66,893339.0,50.3115,51.1021,50.1139,51.0527,893339.0
2016-03-10 10:00:00,51.68,51.8,50.7,50.78,546444.0,51.0725,51.191,50.104,50.183,546444.0
2016-03-10 10:30:00,50.75,50.77,50.11,50.19,533120.0,50.1534,50.1732,49.5209,49.6,533120.0
2016-03-10 11:00:00,50.21,50.31,49.38,49.59,946844.0,49.6197,49.7186,48.7995,49.007,946844.0
2016-03-10 11:30:00,49.62,50.03,49.46,49.85,500615.0,49.0367,49.4419,48.8786,49.264,500615.0
2016-03-10 12:00:00,49.8,50.03,49.68,49.9,387723.0,49.2146,49.4419,49.096,49.3134,387723.0
2016-03-10 12:30:00,49.9,49.9,49.28,49.39,339676.0,49.3134,49.3134,48.7007,48.8094,339676.0
2016-03-10 13:00:00,49.35,49.43,48.9,49.26,688284.0,48.7698,48.8489,48.3251,48.6809,688284.0
2016-03-10 13:30:00,49.28,49.49,48.99,49.02,308059.0,48.7007,48.9082,48.4141,48.4437,308059.0
2016-03-10 14:00:00,49.02,49.3,48.86,49.24,342081.0,48.4437,48.7204,48.2856,48.6611,342081.0
2016-03-10 14:30:00,49.26,49.81,49.21,49.57,542503.0,48.6809,49.2244,48.6315,48.9873,542503.0
2016-03-10 15:00:00,49.57,49.95,49.47,49.89,482016.0,48.9873,49.3628,48.8884,49.3035,482016.0
2016-03-10 15:30:00,49.89,49.94,49.5,49.61,792855.0,49.3035,49.3529,48.9181,49.0268,792855.0
2016-03-11 09:30:00,50.31,50.48,49.98,50.15,390669.0,49.7186,49.8866,49.3924,49.5604,390669.0
2016-03-11 10:00:00,50.17,50.23,49.76,49.91,283821.0,49.5802,49.6395,49.175,49.3233,283821.0
2016-03-11 10:30:00,49.94,50.55,49.88,50.39,347436.0,49.3529,49.9557,49.2936,49.7976,347436.0
2016-03-11 11:00:00,50.42,50.8,50.16,50.69,309763.0,49.8273,50.2028,49.5703,50.0941,309763.0
2016-03-11 11:30:00,50.69,51.12,50.67,50.96,327751.0,50.0941,50.519,50.0743,50.3609,327751.0
2016-03-11 12:00:00,50.96,51.02,50.71,50.94,216536.0,50.3609,50.4202,50.1139,50.3412,216536.0
2016-03-11 12:30:00,50.93,50.98,50.63,50.67,208412.0,50.3313,50.3807,50.0348,50.0743,208412.0
2016-03-11 13:00:00,50.65,50.79,50.49,50.77,257613.0,50.0546,50.1929,49.8964,50.1732,257613.0
2016-03-11 13:30:00,50.77,50.92,50.74,50.85,263853.0,50.1732,50.3214,50.1435,50.2522,263853.0
2016-03-11 14:00:00,50.86,51.13,50.84,50.93,187462.0,50.2621,50.5289,50.2423,50.3313,187462.0
2016-03-11 14:30:00,50.92,50.94,50.7,50.88,155334.0,50.3214,50.3412,50.104,50.2819,155334.0
2016-03-11 15:00:00,50.86,51.19,50.86,51.12,298109.0,50.2621,50.5882,50.2621,50.519,298109.0
2016-03-11 15:30:00,51.14,51.38,51.06,51.32,537279.0,50.5388,50.776,50.4597,50.7167,537279.0
2016-03-14 09:30:00,51.36,52.03,51.13,51.48,415447.0,50.7562,51.4183,50.5289,50.8748,415447.0
2016-03-14 10:00:00,51.52,51.89,51.4,51.83,389858.0,50.9143,51.28,50.7957,51.2207,389858.0
2016-03-14 10:30:00,51.84,52.24,51.82,52.02,500461.0,51.2306,51.6259,51.2108,51.4085,500461.0
2016-03-14 11:00:00,52.02,52.18,51.92,52.0,298402.0,51.4085,51.5666,51.3096,51.3887,298402.0
2016-03-14 11:30:00,51.95,52.13,51.59,51.69,175447.0,51.3393,51.5172,50.9835,51.0823,175447.0
2016-03-14 12:00:00,51.71,51.75,51.39,51.4,128862.0,51.1021,51.1416,50.7859,50.7957,128862.0
2016-03-14 12:30:00,51.43,51.62,51.32,51.49,164035.0,50.8254,51.0132,50.7167,50.8847,164035.0
2016-03-14 13:00:00,51.52,51.85,51.45,51.81,236597.0,50.9143,51.2405,50.8452,51.2009,236597.0
2016-03-14 13:30:00,51.86,52.42,51.86,52.33,353095.0,51.2503,51.8038,51.2503,51.7148,353095.0
2016-03-14 14:00:00,52.35,52.39,52.03,52.13,182945.0,51.7346,51.7741,51.4183,51.5172,182945.0
2016-03-14 14:30:00,52.14,52.16,51.98,52.08,299236.0,51.527,51.5468,51.3689,51.4678,299236.0
2016-03-14 15:00:00,52.07,52.13,51.79,52.0,129015.0,51.4579,51.5172,51.1812,51.3887,129015.0
2016-03-14 15:30:00,51.98,52.02,51.83,51.87,811251.0,51.3689,51.4085,51.2207,51.2602,811251.0
2016-03-15 09:30:00,51.0,51.22,49.9,50.21,1112329.0,50.4005,50.6179,49.3134,49.6197,1112329.0
2016-03-15 10:00:00,50.19,50.28,49.52,49.81,798576.0,49.6,49.6889,48.9378,49.2244,798576.0
2016-03-15 10:30:00,49.83,50.19,49.41,49.62,531180.0,49.2442,49.6,48.8291,49.0367,531180.0
2016-03-15 11:00:00,49.6,49.63,49.17,49.52,576640.0,49.0169,49.0466,48.592,48.9378,576640.0
2016-03-15 11:30:00,49.52,49.69,49.28,49.31,225176.0,48.9378,49.1059,48.7007,48.7303,225176.0
2016-03-15 12:00:00,49.34,49.44,49.11,49.41,297848.0,48.76,48.8588,48.5327,48.8291,297848.0
2016-03-15 12:30:00,49.43,49.52,49.2,49.31,248537.0,48.8489,48.9378,48.6216,48.7303,248537.0
2016-03-15 13:00:00,49.28,49.42,49.04,49.36,242271.0,48.7007,48.839,48.4635,48.7797,242271.0
2016-03-15 13:30:00,49.38,49.66,49.35,49.45,248622.0,48.7995,49.0762,48.7698,48.8687,248622.0
2016-03-15 14:00:00,49.46,49.51,49.08,49.13,254226.0,48.8786,48.928,48.503,48.5524,254226.0
2016-03-15 14:30:00,49.12,49.17,48.7,48.8,868968.0,48.5426,48.592,48.1275,48.2263,868968.0
2016-03-15 15:00:00,48.8,49.31,48.74,49.17,601972.0,48.2263,48.7303,48.167,48.592,601972.0
2016-03-15 15:30:00,49.17,49.19,48.85,48.89,709308.0,48.592,48.6117,48.2757,48.3153,709308.0
2016-03-16 09:30:00,48.8,49.53,48.64,49.17,424887.0,48.2263,48.9477,48.0682,48.592,424887.0
2016-03-16 10:00:00,49.13,49.62,48.92,48.97,190497.0,48.5524,49.0367,48.3449,48.3943,190497.0
2016-03-16 10:30:00,49.0,49.51,48.91,49.15,212444.0,48.424,48.928,48.335,48.5722,212444.0
2016-03-16 11:00:00,49.15,49.23,48.38,48.39,350205.0,48.5722,48.6513,47.8113,47.8211,350205.0
2016-03-16 11:30:00,48.39,48.5,48.07,48.19,652036.0,47.8211,47.9298,47.5049,47.6235,652036.0
2016-03-16 12:00:00,48.2,48.54,48.17,48.52,302247.0,47.6334,47.9694,47.6037,47.9496,302247.0
2016-03-16 12:30:00,48.52,48.56,47.82,47.84,372386.0,47.9496,47.9891,47.2578,47.2776,372386.0
2016-03-16 13:00:00,47.82,48.03,47.71,47.86,533360.0,47.2578,47.4654,47.1491,47.2974,533360.0
2016-03-16 13:30:00,47.86,47.97,47.63,47.87,431498.0,47.2974,47.4061,47.0701,47.3072,431498.0
2016-03-16 14:00:00,47.89,48.11,47.27,47.94,1088076.0,47.327,47.5444,46.7143,47.3764,1088076.0
2016-03-16 14:30:00,47.93,48.33,47.78,47.95,807331.0,47.3665,47.7618,47.2183,47.3863,807331.0
2016-03-16 15:00:00,47.94,48.41,47.94,48.4,335316.0,47.3764,47.8409,47.3764,47.831,335316.0
2016-03-16 15:30:00,48.39,48.46,48.16,48.32,647554.0,47.8211,47.8903,47.5938,47.752,647554.0
2016-03-17 09:30:00,48.2,48.72,47.16,47.32,1367952.0,47.6334,48.1473,46.6056,46.7637,1367952.0
2016-03-17 10:00:00,47.34,47.39,46.66,47.36,892875.0,46.7835,46.8329,46.1115,46.8032,892875.0
2016-03-17 10:30:00,47.35,47.73,47.12,47.67,652523.0,46.7934,47.1689,46.5661,47.1096,652523.0
2016-03-17 11:00:00,47.67,47.7,47.03,47.19,429867.0,47.1096,47.1392,46.4771,46.6352,429867.0
2016-03-17 11:30:00,47.21,47.22,46.93,47.18,589649.0,46.655,46.6649,46.3783,46.6254,589649.0
2016-03-17 12:00:00,47.18,47.55,47.01,47.54,274058.0,46.6254,46.991,46.4574,46.9811,274058.0
2016-03-17 12:30:00,47.55,47.9,47.54,47.89,414671.0,46.991,47.3369,46.9811,47.327,414671.0
2016-03-17 13:00:00,47.89,48.07,47.72,48.02,286486.0,47.327,47.5049,47.159,47.4555,286486.0
2016-03-17 13:30:00,48.03,48.19,47.97,48.16,212499.0,47.4654,47.6235,47.4061,47.5938,212499.0
2016-03-17 14:00:00,48.14,49.12,48.09,48.57,758457.0,47.5741,48.5426,47.5247,47.999,758457.0
2016-03-17 14:30:00,48.57,48.69,48.38,48.46,465538.0,47.999,48.1176,47.8113,47.8903,465538.0
2016-03-17 15:00:00,48.48,48.76,48.26,48.58,611622.0,47.9101,48.1868,47.6927,48.0089,611622.0
2016-03-17 15:30:00,48.6,48.82,48.47,48.47,795656.0,48.0287,48.2461,47.9002,47.9002,795656.0
2016-03-18 09:30:00,48.64,48.81,47.73,47.77,763626.0,48.1242,48.2924,47.2238,47.2634,763626.0
2016-03-18 10:00:00,47.78,48.59,47.71,48.31,373752.0,47.2733,48.0747,47.204,47.7977,373752.0
2016-03-18 10:30:00,48.32,48.62,48.01,48.34,402434.0,47.8076,48.1044,47.5009,47.8274,402434.0
2016-03-18 11:00:00,48.36,48.98,48.36,48.63,590512.0,47.8472,48.4606,47.8472,48.1143,590512.0
2016-03-18 11:30:00,48.65,49.64,48.6,49.5,1183077.0,48.1341,49.1136,48.0846,48.9751,1183077.0
2016-03-18 12:00:00,49.49,50.06,49.44,49.91,754491.0,48.9652,49.5291,48.9157,49.3807,754491.0
2016-03-18 12:30:00,49.89,50.18,49.72,50.15,321208.0,49.3609,49.6479,49.1927,49.6182,321208.0
2016-03-18 13:00:00,50.18,50.24,49.43,49.76,335347.0,49.6479,49.7072,48.9058,49.2323,335347.0
2016-03-18 13:30:00,49.74,50.09,49.42,50.09,596225.0,49.2125,49.5588,48.8959,49.5588,596225.0
2016-03-18 14:00:00,50.06,50.2,49.9,49.94,605989.0,49.5291,49.6676,49.3708,49.4104,605989.0
2016-03-18 14:30:00,49.94,50.07,49.75,49.77,405914.0,49.4104,49.539,49.2224,49.2422,405914.0
2016-03-18 15:00:00,49.78,49.93,49.78,49.81,521816.0,49.2521,49.4005,49.2521,49.2818,521816.0
2016-03-18 15:30:00,49.81,49.87,49.66,49.67,1643273.0,49.2818,49.3411,49.1334,49.1433,1643273.0
2016-03-21 09:30:00,49.54,51.2,49.39,51.03,539724.0,49.0146,50.657,48.8662,50.4888,539724.0
2016-03-21 10:00:00,51.03,51.19,50.09,50.73,807009.0,50.4888,50.6471,49.5588,50.192,807009.0
2016-03-21 10:30:00,50.72,51.28,50.53,51.01,490774.0,50.1821,50.7362,49.9941,50.4691,490774.0
2016-03-21 11:00:00,51.01,51.24,50.84,51.23,251484.0,50.4691,50.6966,50.3009,50.6867,251484.0
2016-03-21 11:30:00,51.24,51.45,51.01,51.24,302190.0,50.6966,50.9044,50.4691,50.6966,302190.0
2016-03-21 12:00:00,51.19,51.21,50.74,50.92,228611.0,50.6471,50.6669,50.2019,50.38,228611.0
2016-03-21 12:30:00,50.9,50.99,50.75,50.88,190344.0,50.3602,50.4493,50.2118,50.3404,190344.0
2016-03-21 13:00:00,50.86,51.16,50.79,51.16,173469.0,50.3206,50.6175,50.2514,50.6175,173469.0
2016-03-21 13:30:00,51.18,51.2,50.92,51.03,217946.0,50.6372,50.657,50.38,50.4888,217946.0
2016-03-21 14:00:00,51.07,51.17,50.8,51.1,262289.0,50.5284,50.6274,50.2613,50.5581,262289.0
2016-03-21 14:30:00,51.11,51.22,50.82,50.97,158564.0,50.568,50.6768,50.2811,50.4295,158564.0
2016-03-21 15:00:00,50.97,50.98,50.76,50.86,260047.0,50.4295,50.4394,50.2217,50.3206,260047.0
2016-03-21 15:30:00,50.86,50.97,50.69,50.86,826643.0,50.3206,50.4295,50.1524,50.3206,826643.0
2016-03-22 09:30:00,50.46,52.06,50.46,51.86,1096941.0,49.9249,51.5079,49.9249,51.31,1096941.0
2016-03-22 10:00:00,51.85,51.97,51.58,51.97,611377.0,51.3001,51.4189,51.033,51.4189,611377.0
2016-03-22 10:30:00,51.95,52.22,51.72,52.2,425848.0,51.3991,51.6662,51.1715,51.6464,425848.0
2016-03-22 11:00:00,52.19,52.75,52.14,52.63,769169.0,51.6365,52.1906,51.5871,52.0719,769169.0
2016-03-22 11:30:00,52.63,52.7,52.0,52.03,586864.0,52.0719,52.1411,51.4486,51.4782,586864.0
2016-03-22 12:00:00,52.06,52.33,51.87,52.08,495821.0,51.5079,51.7751,51.3199,51.5277,495821.0
2016-03-22 12:30:00,52.08,52.5,52.02,52.39,304138.0,51.5277,51.9433,51.4683,51.8344,304138.0
2016-03-22 13:00:00,52.36,52.72,52.31,52.72,368458.0,51.8047,52.1609,51.7553,52.1609,368458.0
2016-03-22 13:30:00,52.7,52.91,52.47,52.47,449254.0,52.1411,52.3489,51.9136,51.9136,449254.0
2016-03-22 14:00:00,52.5,52.72,52.49,52.64,164173.0,51.9433,52.1609,51.9334,52.0818,164173.0
2016-03-22 14:30:00,52.63,52.71,52.29,52.32,162881.0,52.0719,52.151,51.7355,51.7652,162881.0
2016-03-22 15:00:00,52.31,52.45,52.23,52.34,438481.0,51.7553,51.8938,51.6761,51.7849,438481.0
2016-03-22 15:30:00,52.34,52.58,52.29,52.55,802067.0,51.7849,52.0224,51.7355,51.9927,802067.0
2016-03-23 09:30:00,52.47,53.08,51.97,52.26,871361.0,51.9136,52.5171,51.4189,51.7058,871361.0
2016-03-23 10:00:00,52.24,52.27,51.28,51.58,553186.0,51.686,51.7157,50.7362,51.033,553186.0
2016-03-23 10:30:00,51.58,51.62,50.76,51.07,522613.0,51.033,51.0726,50.2217,50.5284,522613.0
2016-03-23 11:00:00,51.04,51.18,50.67,50.85,394023.0,50.4987,50.6372,50.1327,50.3107,394023.0
2016-03-23 11:30:00,50.85,51.13,50.76,50.97,309412.0,50.3107,50.5878,50.2217,50.4295,309412.0
2016-03-23 12:00:00,50.95,51.08,50.71,50.81,282245.0,50.4097,50.5383,50.1722,50.2712,282245.0
2016-03-23 12:30:00,50.81,50.96,50.57,50.72,237162.0,50.2712,50.4196,50.0337,50.1821,237162.0
2016-03-23 13:00:00,50.73,50.73,50.42,50.51,250694.0,50.192,50.192,49.8853,49.9744,250694.0
2016-03-23 13:30:00,50.51,50.56,50.22,50.29,326027.0,49.9744,50.0238,49.6874,49.7567,326027.0
2016-03-23 14:00:00,50.3,50.71,50.21,50.44,292986.0,49.7666,50.1722,49.6775,49.9051,292986.0
2016-03-23 14:30:00,50.45,50.73,50.11,50.23,283059.0,49.915,50.192,49.5786,49.6973,283059.0
2016-03-23 15:00:00,50.24,50.28,49.83,49.91,310259.0,49.7072,49.7468,49.3016,49.3807,310259.0
2016-03-23 15:30:00,49.9,50.19,49.74,49.81,886345.0,49.3708,49.6577,49.2125,49.2818,886345.0
2016-03-24 09:30:00,49.0,49.63,48.29,49.61,1226474.0,48.4804,49.1037,47.7779,49.0839,1226474.0
2016-03-24 10:00:00,49.57,49.66,49.32,49.53,442323.0,49.0443,49.1334,48.797,49.0047,442323.0
2016-03-24 10:30:00,49.51,50.94,49.5,50.83,1427520.0,48.985,50.3998,48.9751,50.291,1427520.0
2016-03-24 11:00:00,50.84,51.1,49.95,50.01,511826.0,50.3009,50.5581,49.4203,49.4797,511826.0
2016-03-24 11:30:00,50.04,50.16,49.59,49.79,232525.0,49.5093,49.6281,49.0641,49.262,232525.0
2016-03-24 12:00:00,49.79,49.88,49.26,49.37,176285.0,49.262,49.351,48.7376,48.8464,176285.0
2016-03-24 12:30:00,49.38,49.6,49.35,49.44,127631.0,48.8563,49.074,48.8267,48.9157,127631.0
2016-03-24 13:00:00,49.43,49.58,49.28,49.54,182268.0,48.9058,49.0542,48.7574,49.0146,182268.0
2016-03-24 13:30:00,49.5,49.53,49.2,49.22,145150.0,48.9751,49.0047,48.6782,48.698,145150.0
2016-03-24 14:00:00,49.21,49.41,48.99,49.32,562685.0,48.6881,48.886,48.4705,48.797,562685.0
2016-03-24 14:30:00,49.33,49.44,49.12,49.38,154917.0,48.8069,48.9157,48.5991,48.8563,154917.0
2016-03-24 15:00:00,49.42,50.04,49.34,50.03,218279.0,48.8959,49.5093,48.8168,49.4994,218279.0
2016-03-24 15:30:00,50.02,50.06,49.84,50.0,555546.0,49.4896,49.5291,49.3115,49.4698,555546.0
2016-03-28 09:30:00,50.48,50.71,49.49,50.21,898397.0,49.9447,50.1722,48.9652,49.6775,898397.0
2016-03-28 10:00:00,50.24,50.49,49.97,50.02,461065.0,49.7072,49.9546,49.4401,49.4896,461065.0
2016-03-28 10:30:00,50.0,50.01,49.27,49.49,378665.0,49.4698,49.4797,48.7475,48.9652,378665.0
2016-03-28 11:00:00,49.48,49.66,49.14,49.59,262711.0,48.9553,49.1334,48.6189,49.0641,262711.0
2016-03-28 11:30:00,49.6,49.97,49.45,49.66,191175.0,49.074,49.4401,48.9256,49.1334,191175.0
2016-03-28 12:00:00,49.65,49.79,49.4,49.73,192435.0,49.1235,49.262,48.8761,49.2026,192435.0
2016-03-28 12:30:00,49.75,50.22,49.66,50.08,169036.0,49.2224,49.6874,49.1334,49.5489,169036.0
2016-03-28 13:00:00,50.06,50.22,49.94,50.06,84821.0,49.5291,49.6874,49.4104,49.5291,84821.0
2016-03-28 13:30:00,50.07,50.23,49.91,50.0,63764.0,49.539,49.6973,49.3807,49.4698,63764.0
2016-03-28 14:00:00,49.99,50.14,49.74,49.76,67763.0,49.4599,49.6083,49.2125,49.2323,67763.0
2016-03-28 14:30:00,49.71,49.83,49.51,49.61,222590.0,49.1828,49.3016,48.985,49.0839,222590.0
2016-03-28 15:00:00,49.61,49.82,49.53,49.61,118341.0,49.0839,49.2917,49.0047,49.0839,118341.0
2016-03-28 15:30:00,49.59,49.67,49.33,49.4,484538.0,49.0641,49.1433,48.8069,48.8761,484538.0
2016-03-29 09:30:00,49.09,49.2,47.88,48.35,1207566.0,48.5694,48.6782,47.3722,47.8373,1207566.0
2016-03-29 10:00:00,48.41,48.78,48.32,48.47,484661.0,47.8966,48.2627,47.8076,47.956,484661.0
2016-03-29 10:30:00,48.45,48.74,48.39,48.53,297427.0,47.9362,48.2231,47.8768,48.0154,297427.0
2016-03-29 11:00:00,48.51,48.93,48.42,48.84,251028.0,47.9956,48.4111,47.9065,48.3221,251028.0
2016-03-29 11:30:00,48.83,49.39,48.83,49.08,775796.0,48.3122,48.8662,48.3122,48.5595,775796.0
2016-03-29 12:00:00,49.06,49.24,48.84,49.14,499812.0,48.5397,48.7178,48.3221,48.6189,499812.0
2016-03-29 12:30:00,49.13,49.5,48.9,49.21,518917.0,48.609,48.9751,48.3814,48.6881,518917.0
2016-03-29 13:00:00,49.2,49.54,49.01,49.43,385254.0,48.6782,49.0146,48.4903,48.9058,385254.0
2016-03-29 13:30:00,49.41,49.66,49.33,49.54,273785.0,48.886,49.1334,48.8069,49.0146,273785.0
2016-03-29 14:00:00,49.54,50.4,49.53,50.25,776811.0,49.0146,49.8655,49.0047,49.7171,776811.0
2016-03-29 14:30:00,50.25,50.36,49.97,50.27,584196.0,49.7171,49.8259,49.4401,49.7369,584196.0
2016-03-29 15:00:00,50.25,50.62,50.22,50.58,751303.0,49.7171,50.0832,49.6874,50.0436,751303.0
2016-03-29 15:30:00,50.59,50.66,50.25,50.59,1062989.0,50.0535,50.1228,49.7171,50.0535,1062989.0
2016-03-30 09:30:00,51.25,52.24,51.11,51.4,1641287.0,50.7065,51.686,50.568,50.8549,1641287.0
2016-03-30 10:00:00,51.42,51.54,51.0,51.18,754622.0,50.8747,50.9934,50.4592,50.6372,754622.0
2016-03-30 10:30:00,51.19,51.46,51.12,51.19,431346.0,50.6471,50.9143,50.5779,50.6471,431346.0
2016-03-30 11:00:00,51.15,51.21,50.07,50.31,674447.0,50.6076,50.6669,49.539,49.7765,674447.0
2016-03-30 11:30:00,50.29,50.68,49.79,50.6,763249.0,49.7567,50.1426,49.262,50.0634,763249.0
2016-03-30 12:00:00,50.59,50.6,50.18,50.24,249363.0,50.0535,50.0634,49.6479,49.7072,249363.0
2016-03-30 12:30:00,50.24,50.52,50.09,50.39,269326.0,49.7072,49.9842,49.5588,49.8556,269326.0
2016-03-30 13:00:00,50.37,50.45,49.98,50.06,234919.0,49.8358,49.915,49.45,49.5291,234919.0
2016-03-30 13:30:00,50.08,50.37,49.96,50.27,429300.0,49.5489,49.8358,49.4302,49.7369,429300.0
2016-03-30 14:00:00,50.32,50.74,50.28,50.73,241530.0,49.7864,50.2019,49.7468,50.192,241530.0
2016-03-30 14:30:00,50.73,50.73,50.26,50.38,144350.0,50.192,50.192,49.727,49.8457,144350.0
2016-03-30 15:00:00,50.39,50.69,50.38,50.49,249141.0,49.8556,50.1524,49.8457,49.9546,249141.0
2016-03-30 15:30:00,50.51,50.54,50.09,50.16,783819.0,49.9744,50.004,49.5588,49.6281,783819.0
2016-03-31 09:30:00,50.36,51.49,50.24,51.48,1311643.0,49.8259,50.944,49.7072,50.9341,1311643.0
2016-03-31 10:00:00,51.49,51.68,51.28,51.41,1075036.0,50.944,51.1319,50.7362,50.8648,1075036.0
2016-03-31 10:30:00,51.41,51.63,51.0,51.49,585360.0,50.8648,51.0825,50.4592,50.944,585360.0
2016-03-31 11:00:00,51.47,51.73,51.39,51.52,561068.0,50.9242,51.1814,50.845,50.9736,561068.0
2016-03-31 11:30:00,51.53,52.05,51.39,52.01,854864.0,50.9835,51.498,50.845,51.4584,854864.0
2016-03-31 12:00:00,52.01,52.34,51.98,52.3,1182082.0,51.4584,51.7849,51.4288,51.7454,1182082.0
2016-03-31 12:30:00,52.29,52.5,52.1,52.15,539123.0,51.7355,51.9433,51.5475,51.597,539123.0
2016-03-31 13:00:00,52.15,52.22,51.85,51.92,232866.0,51.597,51.6662,51.3001,51.3694,232866.0
2016-03-31 13:30:00,51.91,52.03,51.58,51.58,369011.0,51.3595,51.4782,51.033,51.033,369011.0
2016-03-31 14:00:00,51.56,51.97,51.5,51.77,492453.0,51.0132,51.4189,50.9539,51.221,492453.0
2016-03-31 14:30:00,51.75,52.01,51.67,51.86,278528.0,51.2012,51.4584,51.1221,51.31,278528.0
2016-03-31 15:00:00,51.85,52.04,51.76,51.81,140889.0,51.3001,51.4881,51.2111,51.2606,140889.0
2016-03-31 15:30:00,51.8,51.94,51.64,51.65,973443.0,51.2507,51.3892,51.0924,51.1023,973443.0
2016-04-01 09:30:00,51.37,52.37,50.81,52.05,1223830.0,50.8252,51.8146,50.2712,51.498,1223830.0
2016-04-01 10:00:00,52.11,52.64,51.96,52.42,660050.0,51.5574,52.0818,51.409,51.8641,660050.0
2016-04-01 10:30:00,52.43,52.98,52.28,52.97,1060698.0,51.874,52.4182,51.7256,52.4083,1060698.0
2016-04-01 11:00:00,52.98,53.27,52.85,53.05,976781.0,52.4182,52.7051,52.2895,52.4874,976781.0
2016-04-01 11:30:00,53.05,53.35,52.76,52.92,697632.0,52.4874,52.7842,52.2005,52.3588,697632.0
2016-04-01 12:00:00,52.94,53.08,52.44,52.48,530052.0,52.3786,52.5171,51.8839,51.9235,530052.0
2016-04-01 12:30:00,52.48,52.67,52.21,52.67,619671.0,51.9235,52.1114,51.6563,52.1114,619671.0
2016-04-01 13:00:00,52.65,53.17,52.63,52.97,475854.0,52.0917,52.6061,52.0719,52.4083,475854.0
2016-04-01 13:30:00,53.01,53.05,52.68,52.69,313011.0,52.4478,52.4874,52.1213,52.1312,313011.0
2016-04-01 14:00:00,52.71,53.01,52.64,52.88,347550.0,52.151,52.4478,52.0818,52.3192,347550.0
2016-04-01 14:30:00,52.9,53.1,52.83,53.05,449800.0,52.339,52.5369,52.2698,52.4874,449800.0
2016-04-01 15:00:00,53.07,53.2,53.03,53.18,489630.0,52.5072,52.6358,52.4676,52.616,489630.0
2016-04-01 15:30:00,53.15,53.32,53.1,53.24,1228437.0,52.5864,52.7546,52.5369,52.6754,1228437.0
2016-04-04 09:30:00,53.55,54.45,53.29,54.31,1205423.0,52.9821,53.8726,52.7249,53.7341,1205423.0
2016-04-04 10:00:00,54.31,54.71,54.18,54.47,980903.0,53.7341,54.1298,53.6054,53.8924,980903.0
2016-04-04 10:30:00,54.47,54.79,54.18,54.28,951195.0,53.8924,54.209,53.6054,53.7044,951195.0
2016-04-04 11:00:00,54.29,54.55,54.18,54.53,498734.0,53.7143,53.9715,53.6054,53.9517,498734.0
2016-04-04 11:30:00,54.52,54.72,54.35,54.45,361194.0,53.9418,54.1397,53.7736,53.8726,361194.0
2016-04-04 12:00:00,54.46,54.95,54.35,54.78,394231.0,53.8825,54.3673,53.7736,54.1991,394231.0
2016-04-04 12:30:00,54.74,55.05,54.65,55.05,384942.0,54.1595,54.4662,54.0705,54.4662,384942.0
2016-04-04 13:00:00,55.04,55.09,54.8,54.86,284568.0,54.4563,54.5058,54.2189,54.2782,284568.0
2016-04-04 13:30:00,54.88,54.94,54.61,54.67,366208.0,54.298,54.3574,54.0309,54.0902,366208.0
2016-04-04 14:00:00,54.66,54.67,54.24,54.3,356411.0,54.0803,54.0902,53.6648,53.7242,356411.0
2016-04-04 14:30:00,54.29,54.46,54.24,54.39,301946.0,53.7143,53.8825,53.6648,53.8132,301946.0
2016-04-04 15:00:00,54.4,54.45,54.01,54.06,592338.0,53.8231,53.8726,53.4372,53.4867,592338.0
2016-04-04 15:30:00,54.07,54.17,53.67,53.86,1134156.0,53.4966,53.5955,53.1008,53.2888,1134156.0
2016-04-05 09:30:00,53.34,54.06,53.0,53.79,1452423.0,52.7743,53.4867,52.4379,53.2196,1452423.0
2016-04-05 10:00:00,53.82,54.85,53.81,54.83,1453118.0,53.2493,54.2683,53.2394,54.2485,1453118.0
2016-04-05 10:30:00,54.82,54.85,54.41,54.46,1008493.0,54.2386,54.2683,53.833,53.8825,1008493.0
2016-04-05 11:00:00,54.48,54.6,54.07,54.58,610549.0,53.9023,54.021,53.4966,54.0012,610549.0
2016-04-05 11:30:00,54.57,54.67,53.99,54.32,582370.0,53.9913,54.0902,53.4174,53.7439,582370.0
2016-04-05 12:00:00,54.31,54.38,53.86,53.96,341698.0,53.7341,53.8033,53.2888,53.3878,341698.0
2016-04-05 12:30:00,53.95,54.32,53.95,54.2,300397.0,53.3779,53.7439,53.3779,53.6252,300397.0
2016-04-05 13:00:00,54.18,54.22,53.76,54.11,364127.0,53.6054,53.645,53.1899,53.5362,364127.0
2016-04-05 13:30:00,54.09,54.25,53.86,54.02,347622.0,53.5164,53.6747,53.2888,53.4471,347622.0
2016-04-05 14:00:00,54.02,54.1,53.83,54.07,211747.0,53.4471,53.5263,53.2591,53.4966,211747.0
2016-04-05 14:30:00,54.07,54.36,54.06,54.19,363808.0,53.4966,53.7835,53.4867,53.6153,363808.0
2016-04-05 15:00:00,54.22,54.27,53.93,53.99,441759.0,53.645,53.6945,53.3581,53.4174,441759.0
2016-04-05 15:30:00,53.98,54.04,53.71,53.78,831403.0,53.4076,53.4669,53.1404,53.2097,831403.0
2016-04-06 09:30:00,54.17,55.28,54.12,54.92,1046521.0,53.5955,54.6938,53.5461,54.3376,1046521.0
2016-04-06 10:00:00,54.89,55.36,54.85,55.1,946768.0,54.3079,54.7729,54.2683,54.5157,946768.0
2016-04-06 10:30:00,55.1,55.76,55.06,55.75,965526.0,54.5157,55.1687,54.4761,55.1588,965526.0
2016-04-06 11:00:00,55.75,56.31,55.67,56.29,1013919.0,55.1588,55.7128,55.0796,55.6931,1013919.0
2016-04-06 11:30:00,56.3,56.75,56.25,56.6,1061232.0,55.703,56.1482,55.6535,55.9998,1061232.0
2016-04-06 12:00:00,56.6,56.62,56.04,56.28,899288.0,55.9998,56.0196,55.4457,55.6832,899288.0
2016-04-06 12:30:00,56.28,56.68,56.21,56.54,742639.0,55.6832,56.0789,55.6139,55.9404,742639.0
2016-04-06 13:00:00,56.53,56.9,56.53,56.84,773741.0,55.9305,56.2966,55.9305,56.2372,773741.0
2016-04-06 13:30:00,56.83,56.98,56.72,56.9,653171.0,56.2273,56.3757,56.1185,56.2966,653171.0
2016-04-06 14:00:00,56.88,57.08,56.62,56.72,1056282.0,56.2768,56.4747,56.0196,56.1185,1056282.0
2016-04-06 14:30:00,56.73,56.9,56.24,56.85,968416.0,56.1284,56.2966,55.6436,56.2471,968416.0
2016-04-06 15:00:00,56.86,57.15,56.74,56.79,1204806.0,56.257,56.5439,56.1383,56.1878,1204806.0
2016-04-06 15:30:00,56.8,57.64,56.75,57.6,1688571.0,56.1976,57.0287,56.1482,56.9892,1688571.0
2016-04-07 09:30:00,57.12,58.38,56.8,57.18,2500612.0,56.5143,57.7609,56.1976,56.5736,2500612.0
2016-04-07 10:00:00,57.22,57.34,56.39,56.49,1410061.0,56.6132,56.7319,55.792,55.8909,1410061.0
2016-04-07 10:30:00,56.48,56.48,56.01,56.27,1141818.0,55.881,55.881,55.416,55.6733,1141818.0
2016-04-07 11:00:00,56.32,56.69,56.11,56.67,536723.0,55.7227,56.0888,55.515,56.069,536723.0
2016-04-07 11:30:00,56.65,57.53,56.62,56.79,1221284.0,56.0492,56.9199,56.0196,56.1878,1221284.0
2016-04-07 12:00:00,56.79,57.35,56.75,57.22,708394.0,56.1878,56.7418,56.1482,56.6132,708394.0
2016-04-07 12:30:00,57.21,57.44,56.83,57.35,563172.0,56.6033,56.8309,56.2273,56.7418,563172.0
2016-04-07 13:00:00,57.36,58.26,57.32,57.79,1185726.0,56.7517,57.6422,56.7121,57.1772,1185726.0
2016-04-07 13:30:00,57.79,57.91,57.01,57.3,599536.0,57.1772,57.2959,56.4054,56.6923,599536.0
2016-04-07 14:00:00,57.29,57.32,56.66,56.89,623311.0,56.6825,56.7121,56.0591,56.2867,623311.0
2016-04-07 14:30:00,56.88,57.31,56.82,57.03,753015.0,56.2768,56.7022,56.2174,56.4252,753015.0
2016-04-07 15:00:00,57.0,57.36,56.91,56.96,588315.0,56.3955,56.7517,56.3065,56.356,588315.0
2016-04-07 15:30:00,56.96,57.02,56.55,56.73,1392441.0,56.356,56.4153,55.9503,56.1284,1392441.0
2016-04-08 09:30:00,57.66,57.75,56.05,56.78,1351943.0,57.0485,57.1376,55.4556,56.1779,1351943.0
2016-04-08 10:00:00,56.78,57.03,56.23,56.38,891525.0,56.1779,56.4252,55.6337,55.7821,891525.0
2016-04-08 10:30:00,56.39,56.64,56.0,56.0,484312.0,55.792,56.0393,55.4061,55.4061,484312.0
2016-04-08 11:00:00,56.02,56.22,55.48,55.63,598173.0,55.4259,55.6238,54.8916,55.0401,598173.0
2016-04-08 11:30:00,55.63,55.71,55.1,55.61,943635.0,55.0401,55.1192,54.5157,55.0203,943635.0
2016-04-08 12:00:00,55.6,55.8,55.2,55.58,315119.0,55.0104,55.2083,54.6146,54.9906,315119.0
2016-04-08 12:30:00,55.58,55.94,55.53,55.78,203832.0,54.9906,55.3468,54.9411,55.1885,203832.0
2016-04-08 13:00:00,55.79,55.84,55.26,55.29,302330.0,55.1984,55.2478,54.674,54.7037,302330.0
2016-04-08 13:30:00,55.3,55.82,55.3,55.81,216810.0,54.7136,55.228,54.7136,55.2181,216810.0
2016-04-08 14:00:00,55.79,56.18,55.69,55.86,291461.0,55.1984,55.5842,55.0994,55.2676,291461.0
2016-04-08 14:30:00,55.86,55.91,55.5,55.61,259073.0,55.2676,55.3171,54.9114,55.0203,259073.0
2016-04-08 15:00:00,55.6,55.69,55.35,55.47,408676.0,55.0104,55.0994,54.763,54.8818,408676.0
2016-04-08 15:30:00,55.46,55.87,55.35,55.83,843152.0,54.8719,55.2775,54.763,55.2379,843152.0
2016-04-11 09:30:00,56.21,56.34,55.05,55.56,966497.0,55.6139,55.7425,54.4662,54.9708,966497.0
2016-04-11 10:00:00,55.58,56.15,55.48,55.52,787988.0,54.9906,55.5545,54.8916,54.9312,787988.0
2016-04-11 10:30:00,55.53,55.81,54.97,54.97,432047.0,54.9411,55.2181,54.3871,54.3871,432047.0
2016-04-11 11:00:00,54.98,55.23,54.86,55.15,559908.0,54.397,54.6443,54.2782,54.5651,559908.0
2016-04-11 11:30:00,55.13,55.13,54.72,55.0,363819.0,54.5454,54.5454,54.1397,54.4167,363819.0
2016-04-11 12:00:00,54.99,55.29,54.91,55.1,292379.0,54.4068,54.7037,54.3277,54.5157,292379.0
2016-04-11 12:30:00,55.09,55.2,54.92,55.04,320030.0,54.5058,54.6146,54.3376,54.4563,320030.0
2016-04-11 13:00:00,55.04,55.14,54.73,54.78,336092.0,54.4563,54.5553,54.1496,54.1991,336092.0
2016-04-11 13:30:00,54.79,54.95,54.65,54.75,301740.0,54.209,54.3673,54.0705,54.1694,301740.0
2016-04-11 14:00:00,54.76,54.88,54.64,54.78,329490.0,54.1793,54.298,54.0606,54.1991,329490.0
2016-04-11 14:30:00,54.75,54.87,54.67,54.83,217508.0,54.1694,54.2881,54.0902,54.2485,217508.0
2016-04-11 15:00:00,54.83,54.86,54.4,54.41,330617.0,54.2485,54.2782,53.8231,53.833,330617.0
2016-04-11 15:30:00,54.42,54.55,54.21,54.42,950881.0,53.8429,53.9715,53.6351,53.8429,950881.0
2016-04-12 09:30:00,54.45,54.85,53.74,53.79,745799.0,53.8726,54.2683,53.1701,53.2196,745799.0
2016-04-12 10:00:00,53.81,54.31,53.42,53.52,1199154.0,53.2394,53.7341,52.8535,52.9524,1199154.0
2016-04-12 10:30:00,53.52,54.87,53.52,54.85,885887.0,52.9524,54.2881,52.9524,54.2683,885887.0
2016-04-12 11:00:00,54.84,55.25,54.68,54.69,865677.0,54.2584,54.6641,54.1001,54.11,865677.0
2016-04-12 11:30:00,54.7,54.84,54.09,54.24,513795.0,54.1199,54.2584,53.5164,53.6648,513795.0
2016-04-12 12:00:00,54.25,54.49,54.06,54.46,789193.0,53.6747,53.9121,53.4867,53.8825,789193.0
2016-04-12 12:30:00,54.45,54.53,54.2,54.31,377089.0,53.8726,53.9517,53.6252,53.7341,377089.0
2016-04-12 13:00:00,54.32,54.37,54.03,54.15,211301.0,53.7439,53.7934,53.457,53.5758,211301.0
2016-04-12 13:30:00,54.15,54.82,54.15,54.79,263561.0,53.5758,54.2386,53.5758,54.209,263561.0
2016-04-12 14:00:00,54.8,54.9,54.56,54.65,552367.0,54.2189,54.3178,53.9814,54.0705,552367.0
2016-04-12 14:30:00,54.66,54.84,54.56,54.74,308159.0,54.0803,54.2584,53.9814,54.1595,308159.0
2016-04-12 15:00:00,54.75,55.05,54.61,54.62,588495.0,54.1694,54.4662,54.0309,54.0408,588495.0
2016-04-12 15:30:00,54.62,55.04,54.56,54.98,756288.0,54.0408,54.4563,53.9814,54.397,756288.0
2016-04-13 09:30:00,55.57,55.72,54.89,55.25,957473.0,54.9807,55.1291,54.3079,54.6641,957473.0
2016-04-13 10:00:00,55.25,55.85,55.17,55.71,746466.0,54.6641,55.2577,54.5849,55.1192,746466.0
2016-04-13 10:30:00,55.71,56.01,55.24,55.55,746502.0,55.1192,55.416,54.6542,54.9609,746502.0
2016-04-13 11:00:00,55.52,55.75,55.45,55.73,551052.0,54.9312,55.1588,54.862,55.139,551052.0
2016-04-13 11:30:00,55.73,55.89,55.57,55.83,366904.0,55.139,55.2973,54.9807,55.2379,366904.0
2016-04-13 12:00:00,55.83,56.0,55.72,55.94,351604.0,55.2379,55.4061,55.1291,55.3468,351604.0
2016-04-13 12:30:00,55.94,56.22,55.82,55.99,425293.0,55.3468,55.6238,55.228,55.3962,425293.0
2016-04-13 13:00:00,56.0,56.06,55.75,55.92,379964.0,55.4061,55.4655,55.1588,55.327,379964.0
2016-04-13 13:30:00,55.92,56.2,55.92,56.16,262503.0,55.327,55.604,55.327,55.5644,262503.0
2016-04-13 14:00:00,56.17,56.4,56.12,56.21,495047.0,55.5743,55.8019,55.5249,55.6139,495047.0
2016-04-13 14:30:00,56.2,56.44,56.17,56.32,333076.0,55.604,55.8415,55.5743,55.7227,333076.0
2016-04-13 15:00:00,56.31,56.45,56.27,56.3,587807.0,55.7128,55.8514,55.6733,55.703,587807.0
2016-04-13 15:30:00,56.29,56.46,56.27,56.33,842317.0,55.6931,55.8613,55.6733,55.7326,842317.0
2016-04-14 09:30:00,56.6,56.88,55.83,56.67,854247.0,55.9998,56.2768,55.2379,56.069,854247.0
2016-04-14 10:00:00,56.61,56.83,56.39,56.45,696306.0,56.0097,56.2273,55.792,55.8514,696306.0
2016-04-14 10:30:00,56.45,56.63,56.27,56.45,520037.0,55.8514,56.0295,55.6733,55.8514,520037.0
2016-04-14 11:00:00,56.45,56.51,56.07,56.43,531523.0,55.8514,55.9107,55.4754,55.8316,531523.0
2016-04-14 11:30:00,56.43,56.74,56.43,56.64,300272.0,55.8316,56.1383,55.8316,56.0393,300272.0
2016-04-14 12:00:00,56.64,56.84,56.51,56.73,277543.0,56.0393,56.2372,55.9107,56.1284,277543.0
2016-04-14 12:30:00,56.76,57.04,56.66,56.97,420489.0,56.1581,56.4351,56.0591,56.3658,420489.0
2016-04-14 13:00:00,56.97,57.04,56.85,56.91,280959.0,56.3658,56.4351,56.2471,56.3065,280959.0
2016-04-14 13:30:00,56.88,56.98,56.6,56.64,216346.0,56.2768,56.3757,55.9998,56.0393,216346.0
2016-04-14 14:00:00,56.61,56.63,56.46,56.52,186733.0,56.0097,56.0295,55.8613,55.9206,186733.0
2016-04-14 14:30:00,56.53,56.77,56.5,56.66,273036.0,55.9305,56.168,55.9008,56.0591,273036.0
2016-04-14 15:00:00,56.69,56.77,56.6,56.64,370916.0,56.0888,56.168,55.9998,56.0393,370916.0
2016-04-14 15:30:00,56.62,56.73,56.57,56.65,674142.0,56.0196,56.1284,55.9701,56.0492,674142.0
2016-04-15 09:30:00,56.53,56.8,55.95,56.29,860342.0,55.9305,56.1976,55.3567,55.6931,860342.0
2016-04-15 10:00:00,56.31,56.42,55.77,55.97,680045.0,55.7128,55.8217,55.1786,55.3765,680045.0
2016-04-15 10:30:00,56.0,56.53,55.96,56.02,410056.0,55.4061,55.9305,55.3666,55.4259,410056.0
2016-04-15 11:00:00,56.02,56.59,56.01,56.55,249602.0,55.4259,55.9899,55.416,55.9503,249602.0
2016-04-15 11:30:00,56.55,56.69,56.27,56.35,291532.0,55.9503,56.0888,55.6733,55.7524,291532.0
2016-04-15 12:00:00,56.36,56.51,56.32,56.47,196755.0,55.7623,55.9107,55.7227,55.8711,196755.0
2016-04-15 12:30:00,56.47,56.47,56.26,56.26,124814.0,55.8711,55.8711,55.6634,55.6634,124814.0
2016-04-15 13:00:00,56.27,56.32,56.05,56.1,251316.0,55.6733,55.7227,55.4556,55.5051,251316.0
2016-04-15 13:30:00,56.1,56.32,55.9,56.31,239274.0,55.5051,55.7227,55.3072,55.7128,239274.0
2016-04-15 14:00:00,56.34,56.4,56.24,56.4,240178.0,55.7425,55.8019,55.6436,55.8019,240178.0
2016-04-15 14:30:00,56.4,56.64,56.36,56.64,204032.0,55.8019,56.0393,55.7623,56.0393,204032.0
2016-04-15 15:00:00,56.62,56.74,56.54,56.7,301482.0,56.0196,56.1383,55.9404,56.0987,301482.0
2016-04-15 15:30:00,56.69,56.73,56.47,56.57,746578.0,56.0888,56.1284,55.8711,55.9701,746578.0
2016-04-18 09:30:00,56.28,56.85,56.03,56.84,549174.0,55.6832,56.2471,55.4358,56.2372,549174.0
2016-04-18 10:00:00,56.85,57.57,56.82,57.51,1171742.0,56.2471,56.9595,56.2174,56.9001,1171742.0
2016-04-18 10:30:00,57.52,57.77,57.16,57.64,677099.0,56.91,57.1574,56.5538,57.0287,677099.0
2016-04-18 11:00:00,57.65,57.75,57.25,57.29,545798.0,57.0386,57.1376,56.6429,56.6825,545798.0
2016-04-18 11:30:00,57.31,57.6,57.04,57.06,434395.0,56.7022,56.9892,56.4351,56.4549,434395.0
2016-04-18 12:00:00,57.07,57.19,56.9,56.98,358793.0,56.4648,56.5835,56.2966,56.3757,358793.0
2016-04-18 12:30:00,56.94,57.33,56.93,57.17,445268.0,56.3362,56.722,56.3263,56.5637,445268.0
2016-04-18 13:00:00,57.16,57.31,57.02,57.28,274684.0,56.5538,56.7022,56.4153,56.6726,274684.0
2016-04-18 13:30:00,57.28,57.54,57.22,57.53,341076.0,56.6726,56.9298,56.6132,56.9199,341076.0
2016-04-18 14:00:00,57.52,57.52,57.23,57.37,299470.0,56.91,56.91,56.6231,56.7616,299470.0
2016-04-18 14:30:00,57.35,57.42,57.26,57.29,280768.0,56.7418,56.8111,56.6528,56.6825,280768.0
2016-04-18 15:00:00,57.28,57.38,57.17,57.21,296942.0,56.6726,56.7715,56.5637,56.6033,296942.0
2016-04-18 15:30:00,57.19,57.4,57.16,57.35,631166.0,56.5835,56.7913,56.5538,56.7418,631166.0
2016-04-19 09:30:00,57.54,57.61,56.53,57.26,949717.0,56.9298,56.9991,55.9305,56.6528,949717.0
2016-04-19 10:00:00,57.24,57.28,56.63,56.68,1024374.0,56.633,56.6726,56.0295,56.0789,1024374.0
2016-04-19 10:30:00,56.71,57.03,56.48,56.97,602227.0,56.1086,56.4252,55.881,56.3658,602227.0
2016-04-19 11:00:00,56.96,57.01,56.48,56.52,290383.0,56.356,56.4054,55.881,55.9206,290383.0
2016-04-19 11:30:00,56.5,56.56,56.0,56.02,546879.0,55.9008,55.9602,55.4061,55.4259,546879.0
2016-04-19 12:00:00,56.01,56.27,55.85,56.09,680525.0,55.416,55.6733,55.2577,55.4952,680525.0
2016-04-19 12:30:00,56.08,56.5,55.98,56.5,498935.0,55.4853,55.9008,55.3863,55.9008,498935.0
2016-04-19 13:00:00,56.5,56.54,56.28,56.39,329028.0,55.9008,55.9404,55.6832,55.792,329028.0
2016-04-19 13:30:00,56.4,56.58,56.33,56.52,331108.0,55.8019,55.98,55.7326,55.9206,331108.0
2016-04-19 14:00:00,56.52,56.64,56.42,56.51,347048.0,55.9206,56.0393,55.8217,55.9107,347048.0
2016-04-19 14:30:00,56.51,56.64,56.48,56.52,194930.0,55.9107,56.0393,55.881,55.9206,194930.0
2016-04-19 15:00:00,56.51,56.54,56.37,56.4,369557.0,55.9107,55.9404,55.7722,55.8019,369557.0
2016-04-19 15:30:00,56.4,56.55,56.17,56.25,796227.0,55.8019,55.9503,55.5743,55.6535,796227.0
2016-04-20 09:30:00,56.65,57.0,56.06,56.8,608406.0,56.0492,56.3955,55.4655,56.1976,608406.0
2016-04-20 10:00:00,56.8,56.86,56.23,56.52,557594.0,56.1976,56.257,55.6337,55.9206,557594.0
2016-04-20 10:30:00,56.53,56.69,56.08,56.49,674725.0,55.9305,56.0888,55.4853,55.8909,674725.0
2016-04-20 11:00:00,56.49,56.6,56.18,56.57,582818.0,55.8909,55.9998,55.5842,55.9701,582818.0
2016-04-20 11:30:00,56.57,56.59,56.11,56.13,454532.0,55.9701,55.9899,55.515,55.5348,454532.0
2016-04-20 12:00:00,56.11,56.21,55.89,55.9,290370.0,55.515,55.6139,55.2973,55.3072,290370.0
2016-04-20 12:30:00,55.89,56.04,55.74,55.94,316320.0,55.2973,55.4457,55.1489,55.3468,316320.0
2016-04-20 13:00:00,55.93,56.12,55.84,56.03,379616.0,55.3369,55.5249,55.2478,55.4358,379616.0
2016-04-20 13:30:00,56.01,56.54,56.01,56.35,502390.0,55.416,55.9404,55.416,55.7524,502390.0
2016-04-20 14:00:00,56.35,56.53,56.2,56.45,341500.0,55.7524,55.9305,55.604,55.8514,341500.0
2016-04-20 14:30:00,56.44,56.7,56.42,56.7,456636.0,55.8415,56.0987,55.8217,56.0987,456636.0
2016-04-20 15:00:00,56.7,56.87,56.48,56.48,534896.0,56.0987,56.2669,55.881,55.881,534896.0
2016-04-20 15:30:00,56.5,56.51,56.27,56.29,660207.0,55.9008,55.9107,55.6733,55.6931,660207.0
2016-04-21 09:30:00,56.03,56.59,55.8,56.2,1088154.0,55.4358,55.9899,55.2083,55.604,1088154.0
2016-04-21 10:00:00,56.19,56.4,55.89,56.2,534220.0,55.5941,55.8019,55.2973,55.604,534220.0
2016-04-21 10:30:00,56.18,57.23,56.11,57.2,1282350.0,55.5842,56.6231,55.515,56.5934,1282350.0
2016-04-21 11:00:00,57.19,57.53,57.09,57.29,762547.0,56.5835,56.9199,56.4846,56.6825,762547.0
2016-04-21 11:30:00,57.29,57.44,56.65,56.68,482244.0,56.6825,56.8309,56.0492,56.0789,482244.0
2016-04-21 12:00:00,56.68,57.01,56.47,56.81,401416.0,56.0789,56.4054,55.8711,56.2075,401416.0
2016-04-21 12:30:00,56.82,57.08,56.79,56.94,155877.0,56.2174,56.4747,56.1878,56.3362,155877.0
2016-04-21 13:00:00,56.92,57.09,56.83,57.01,199310.0,56.3164,56.4846,56.2273,56.4054,199310.0
2016-04-21 13:30:00,56.98,57.39,56.94,57.13,425896.0,56.3757,56.7814,56.3362,56.5242,425896.0
2016-04-21 14:00:00,57.12,57.16,56.85,56.97,174474.0,56.5143,56.5538,56.2471,56.3658,174474.0
2016-04-21 14:30:00,56.95,56.96,56.71,56.81,497616.0,56.3461,56.356,56.1086,56.2075,497616.0
2016-04-21 15:00:00,56.8,57.09,56.8,56.82,451993.0,56.1976,56.4846,56.1976,56.2174,451993.0
2016-04-21 15:30:00,56.82,57.4,56.82,57.35,971393.0,56.2174,56.7913,56.2174,56.7418,971393.0
2016-04-22 09:30:00,57.4,57.8,56.71,57.14,826003.0,56.7913,57.187,56.1086,56.534,826003.0
2016-04-22 10:00:00,57.15,57.22,56.79,56.85,668917.0,56.5439,56.6132,56.1878,56.2471,668917.0
2016-04-22 10:30:00,56.84,56.91,56.28,56.35,859162.0,56.2372,56.3065,55.6832,55.7524,859162.0
2016-04-22 11:00:00,56.37,56.97,56.37,56.77,555821.0,55.7722,56.3658,55.7722,56.168,555821.0
2016-04-22 11:30:00,56.72,57.17,56.7,57.16,461057.0,56.1185,56.5637,56.0987,56.5538,461057.0
2016-04-22 12:00:00,57.18,57.54,57.08,57.38,316713.0,56.5736,56.9298,56.4747,56.7715,316713.0
2016-04-22 12:30:00,57.39,57.52,57.13,57.25,229929.0,56.7814,56.91,56.5242,56.6429,229929.0
2016-04-22 13:00:00,57.26,57.61,57.25,57.59,164418.0,56.6528,56.9991,56.6429,56.9793,164418.0
2016-04-22 13:30:00,57.57,57.88,57.55,57.64,705126.0,56.9595,57.2662,56.9397,57.0287,705126.0
2016-04-22 14:00:00,57.6,57.83,57.47,57.76,616552.0,56.9892,57.2167,56.8605,57.1475,616552.0
2016-04-22 14:30:00,57.74,57.83,57.62,57.76,174172.0,57.1277,57.2167,57.009,57.1475,174172.0
2016-04-22 15:00:00,57.77,57.82,57.55,57.73,242054.0,57.1574,57.2068,56.9397,57.1178,242054.0
2016-04-22 15:30:00,57.7,57.88,57.64,57.86,732808.0,57.0881,57.2662,57.0287,57.2464,732808.0
2016-04-25 09:30:00,57.72,58.25,57.64,57.86,709686.0,57.1079,57.6323,57.0287,57.2464,709686.0
2016-04-25 10:00:00,57.9,58.31,57.62,57.7,846139.0,57.286,57.6916,57.009,57.0881,846139.0
2016-04-25 10:30:00,57.7,57.83,57.34,57.5,509459.0,57.0881,57.2167,56.7319,56.8902,509459.0
2016-04-25 11:00:00,57.5,57.82,57.41,57.7,525647.0,56.8902,57.2068,56.8012,57.0881,525647.0
2016-04-25 11:30:00,57.7,58.08,57.68,57.78,748507.0,57.0881,57.4641,57.0683,57.1673,748507.0
2016-04-25 12:00:00,57.8,57.89,57.71,57.82,146050.0,57.187,57.2761,57.098,57.2068,146050.0
2016-04-25 12:30:00,57.81,57.94,57.66,57.77,195372.0,57.1969,57.3256,57.0485,57.1574,195372.0
2016-04-25 13:00:00,57.78,57.82,57.41,57.55,231046.0,57.1673,57.2068,56.8012,56.9397,231046.0
2016-04-25 13:30:00,57.58,57.81,57.57,57.7,296156.0,56.9694,57.1969,56.9595,57.0881,296156.0
2016-04-25 14:00:00,57.74,57.78,57.54,57.66,256607.0,57.1277,57.1673,56.9298,57.0485,256607.0
2016-04-25 14:30:00,57.64,57.82,57.56,57.78,197513.0,57.0287,57.2068,56.9496,57.1673,197513.0
2016-04-25 15:00:00,57.82,57.82,57.63,57.72,208735.0,57.2068,57.2068,57.0188,57.1079,208735.0
2016-04-25 15:30:00,57.7,57.83,57.5,57.58,720725.0,57.0881,57.2167,56.8902,56.9694,720725.0
2016-04-26 09:30:00,57.23,57.36,56.4,56.65,1196128.0,56.6231,56.7517,55.8019,56.0492,1196128.0
2016-04-26 10:00:00,56.69,56.88,56.36,56.38,552768.0,56.0888,56.2768,55.7623,55.7821,552768.0
2016-04-26 10:30:00,56.38,56.46,55.47,55.52,718856.0,55.7821,55.8613,54.8818,54.9312,718856.0
2016-04-26 11:00:00,55.5,55.69,55.2,55.65,516391.0,54.9114,55.0994,54.6146,55.0598,516391.0
2016-04-26 11:30:00,55.66,55.75,55.47,55.47,322230.0,55.0697,55.1588,54.8818,54.8818,322230.0
2016-04-26 12:00:00,55.48,55.95,55.47,55.92,238366.0,54.8916,55.3567,54.8818,55.327,238366.0
2016-04-26 12:30:00,55.93,55.97,55.73,55.86,220608.0,55.3369,55.3765,55.139,55.2676,220608.0
2016-04-26 13:00:00,55.88,56.28,55.8,56.12,325165.0,55.2874,55.6832,55.2083,55.5249,325165.0
2016-04-26 13:30:00,56.09,56.29,55.88,56.07,234019.0,55.4952,55.6931,55.2874,55.4754,234019.0
2016-04-26 14:00:00,56.07,56.18,55.82,55.95,154626.0,55.4754,55.5842,55.228,55.3567,154626.0
2016-04-26 14:30:00,55.96,56.24,55.93,56.07,206780.0,55.3666,55.6436,55.3369,55.4754,206780.0
2016-04-26 15:00:00,56.1,56.2,55.94,56.08,307448.0,55.5051,55.604,55.3468,55.4853,307448.0
2016-04-26 15:30:00,56.08,56.24,55.99,56.05,1004355.0,55.4853,55.6436,55.3962,55.4556,1004355.0
2016-04-27 09:30:00,55.68,55.72,54.86,55.29,621115.0,55.0895,55.1291,54.2782,54.7037,621115.0
2016-04-27 10:00:00,55.3,55.79,55.24,55.39,430472.0,54.7136,55.1984,54.6542,54.8026,430472.0
2016-04-27 10:30:00,55.38,55.47,54.87,54.94,466206.0,54.7927,54.8818,54.2881,54.3574,466206.0
2016-04-27 11:00:00,54.93,55.17,54.76,55.17,369356.0,54.3475,54.5849,54.1793,54.5849,369356.0
2016-04-27 11:30:00,55.15,55.36,55.01,55.3,98497.0,54.5651,54.7729,54.4266,54.7136,98497.0
2016-04-27 12:00:00,55.28,55.38,55.12,55.25,104405.0,54.6938,54.7927,54.5355,54.6641,104405.0
2016-04-27 12:30:00,55.23,55.42,55.19,55.3,73616.0,54.6443,54.8323,54.6047,54.7136,73616.0
2016-04-27 13:00:00,55.32,55.43,55.22,55.23,111940.0,54.7333,54.8422,54.6344,54.6443,111940.0
2016-04-27 13:30:00,55.22,55.61,55.22,55.49,171881.0,54.6344,55.0203,54.6344,54.9015,171881.0
2016-04-27 14:00:00,55.46,55.76,55.35,55.45,235419.0,54.8719,55.1687,54.763,54.862,235419.0
2016-04-27 14:30:00,55.43,55.49,55.11,55.33,261748.0,54.8422,54.9015,54.5256,54.7432,261748.0
2016-04-27 15:00:00,55.33,55.89,55.29,55.81,219984.0,54.7432,55.2973,54.7037,55.2181,219984.0
2016-04-27 15:30:00,55.8,55.99,55.37,55.42,477683.0,55.2083,55.3962,54.7828,54.8323,477683.0
2016-04-28 09:30:00,55.22,56.1,54.64,55.98,1142840.0,54.6344,55.5051,54.0606,55.3863,1142840.0
2016-04-28 10:00:00,55.99,56.1,55.48,55.54,648206.0,55.3962,55.5051,54.8916,54.951,648206.0
2016-04-28 10:30:00,55.52,56.19,55.4,56.12,672078.0,54.9312,55.5941,54.8125,55.5249,672078.0
2016-04-28 11:00:00,56.15,56.28,55.91,56.1,382752.0,55.5545,55.6832,55.3171,55.5051,382752.0
2016-04-28 11:30:00,56.1,56.29,56.09,56.29,161003.0,55.5051,55.6931,55.4952,55.6931,161003.0
2016-04-28 12:00:00,56.29,56.42,56.14,56.21,325834.0,55.6931,55.8217,55.5446,55.6139,325834.0
2016-04-28 12:30:00,56.17,56.25,56.01,56.24,246150.0,55.5743,55.6535,55.416,55.6436,246150.0
2016-04-28 13:00:00,56.25,56.43,56.09,56.43,292289.0,55.6535,55.8316,55.4952,55.8316,292289.0
2016-04-28 13:30:00,56.43,56.78,56.35,56.52,385476.0,55.8316,56.1779,55.7524,55.9206,385476.0
2016-04-28 14:00:00,56.5,56.68,56.43,56.62,269103.0,55.9008,56.0789,55.8316,56.0196,269103.0
2016-04-28 14:30:00,56.61,56.73,56.12,56.22,503487.0,56.0097,56.1284,55.5249,55.6238,503487.0
2016-04-28 15:00:00,56.22,56.22,55.34,55.34,1017576.0,55.6238,55.6238,54.7531,54.7531,1017576.0
2016-04-28 15:30:00,55.35,55.48,54.94,55.15,1699691.0,54.763,54.8916,54.3574,54.5651,1699691.0
2016-04-29 09:30:00,54.99,55.35,54.5,54.57,1184519.0,54.4068,54.763,53.922,53.9913,1184519.0
2016-04-29 10:00:00,54.58,54.97,54.12,54.57,882427.0,54.0012,54.3871,53.5461,53.9913,882427.0
2016-04-29 10:30:00,54.57,54.89,54.33,54.43,793491.0,53.9913,54.3079,53.7538,53.8528,793491.0
2016-04-29 11:00:00,54.42,54.49,53.63,53.65,1046523.0,53.8429,53.9121,53.0613,53.0811,1046523.0
2016-04-29 11:30:00,53.65,54.02,53.59,53.96,685707.0,53.0811,53.4471,53.0217,53.3878,685707.0
2016-04-29 12:00:00,53.96,54.4,53.62,54.13,480737.0,53.3878,53.8231,53.0514,53.556,480737.0
2016-04-29 12:30:00,54.15,54.5,54.07,54.35,406448.0,53.5758,53.922,53.4966,53.7736,406448.0
2016-04-29 13:00:00,54.36,54.52,54.26,54.32,286193.0,53.7835,53.9418,53.6846,53.7439,286193.0
2016-04-29 13:30:00,54.32,54.34,53.89,53.94,350728.0,53.7439,53.7637,53.3185,53.368,350728.0
2016-04-29 14:00:00,53.94,54.07,53.72,53.84,503025.0,53.368,53.4966,53.1503,53.269,503025.0
2016-04-29 14:30:00,53.83,53.9,53.69,53.71,231679.0,53.2591,53.3284,53.1206,53.1404,231679.0
2016-04-29 15:00:00,53.73,54.11,53.7,53.86,575984.0,53.1602,53.5362,53.1305,53.2888,575984.0
2016-04-29 15:30:00,53.87,54.17,53.87,53.96,953205.0,53.2987,53.5955,53.2987,53.3878,953205.0
2016-05-02 09:30:00,54.08,54.43,53.22,54.03,612037.0,53.5065,53.8528,52.6556,53.457,612037.0
2016-05-02 10:00:00,53.99,54.43,53.74,53.93,513946.0,53.4174,53.8528,53.1701,53.3581,513946.0
2016-05-02 10:30:00,53.94,54.12,53.67,53.71,285304.0,53.368,53.5461,53.1008,53.1404,285304.0
2016-05-02 11:00:00,53.71,53.92,53.32,53.5,295096.0,53.1404,53.3482,52.7546,52.9326,295096.0
2016-05-02 11:30:00,53.51,53.66,53.19,53.34,222166.0,52.9425,53.0909,52.6259,52.7743,222166.0
2016-05-02 12:00:00,53.31,53.53,53.24,53.38,133939.0,52.7447,52.9623,52.6754,52.8139,133939.0
2016-05-02 12:30:00,53.4,53.51,53.26,53.46,144447.0,52.8337,52.9425,52.6952,52.8931,144447.0
2016-05-02 13:00:00,53.48,53.78,53.39,53.67,270658.0,52.9129,53.2097,52.8238,53.1008,270658.0
2016-05-02 13:30:00,53.69,53.89,53.6,53.78,225409.0,53.1206,53.3185,53.0316,53.2097,225409.0
2016-05-02 14:00:00,53.81,54.25,53.73,54.18,378573.0,53.2394,53.6747,53.1602,53.6054,378573.0
2016-05-02 14:30:00,54.16,54.23,53.98,54.15,190562.0,53.5856,53.6549,53.4076,53.5758,190562.0
2016-05-02 15:00:00,54.16,54.54,54.14,54.52,391188.0,53.5856,53.9616,53.5659,53.9418,391188.0
2016-05-02 15:30:00,54.51,55.05,54.5,55.0,676152.0,53.9319,54.4662,53.922,54.4167,676152.0
2016-05-03 09:30:00,54.36,54.59,53.55,53.66,797372.0,53.7835,54.0111,52.9821,53.0909,797372.0
2016-05-03 10:00:00,53.66,54.0,53.48,53.85,659266.0,53.0909,53.4273,52.9129,53.2789,659266.0
2016-05-03 10:30:00,53.84,53.85,53.56,53.58,524905.0,53.269,53.2789,52.992,53.0118,524905.0
2016-05-03 11:00:00,53.58,53.65,53.34,53.58,375483.0,53.0118,53.0811,52.7743,53.0118,375483.0
2016-05-03 11:30:00,53.57,54.01,53.48,53.84,519000.0,53.0019,53.4372,52.9129,53.269,519000.0
2016-05-03 12:00:00,53.85,53.88,53.53,53.58,410755.0,53.2789,53.3086,52.9623,53.0118,410755.0
2016-05-03 12:30:00,53.58,53.83,53.57,53.73,358674.0,53.0118,53.2591,53.0019,53.1602,358674.0
2016-05-03 13:00:00,53.73,54.17,53.69,54.11,358481.0,53.1602,53.5955,53.1206,53.5362,358481.0
2016-05-03 13:30:00,54.11,54.45,54.01,54.25,631139.0,53.5362,53.8726,53.4372,53.6747,631139.0
2016-05-03 14:00:00,54.23,54.31,53.84,53.93,449639.0,53.6549,53.7341,53.269,53.3581,449639.0
2016-05-03 14:30:00,53.92,54.05,53.73,53.86,382335.0,53.3482,53.4768,53.1602,53.2888,382335.0
2016-05-03 15:00:00,53.87,53.91,53.4,53.43,515293.0,53.2987,53.3383,52.8337,52.8634,515293.0
2016-05-03 15:30:00,53.41,53.42,52.87,52.95,1132719.0,52.8436,52.8535,52.3093,52.3885,1132719.0
2016-05-04 09:30:00,52.49,52.67,52.1,52.39,767960.0,51.9334,52.1114,51.5475,51.8344,767960.0
2016-05-04 10:00:00,52.4,52.47,51.88,51.98,730989.0,51.8443,51.9136,51.3298,51.4288,730989.0
2016-05-04 10:30:00,51.95,52.07,51.33,51.58,1025491.0,51.3991,51.5178,50.7857,51.033,1025491.0
2016-05-04 11:00:00,51.59,51.6,50.99,51.05,572303.0,51.0429,51.0528,50.4493,50.5086,572303.0
2016-05-04 11:30:00,51.05,51.5,50.98,51.14,522024.0,50.5086,50.9539,50.4394,50.5977,522024.0
2016-05-04 12:00:00,51.16,51.59,51.07,51.34,248156.0,50.6175,51.0429,50.5284,50.7956,248156.0
2016-05-04 12:30:00,51.35,51.36,50.95,50.97,205188.0,50.8054,50.8153,50.4097,50.4295,205188.0
2016-05-04 13:00:00,50.95,50.99,50.71,50.85,478077.0,50.4097,50.4493,50.1722,50.3107,478077.0
2016-05-04 13:30:00,50.86,51.11,50.68,50.97,235458.0,50.3206,50.568,50.1426,50.4295,235458.0
2016-05-04 14:00:00,50.95,51.07,50.72,51.03,211688.0,50.4097,50.5284,50.1821,50.4888,211688.0
2016-05-04 14:30:00,51.04,51.09,50.73,50.77,221797.0,50.4987,50.5482,50.192,50.2316,221797.0
2016-05-04 15:00:00,50.76,51.0,50.73,50.94,456159.0,50.2217,50.4592,50.192,50.3998,456159.0
2016-05-04 15:30:00,50.93,51.06,50.66,50.73,1390614.0,50.3899,50.5185,50.1228,50.192,1390614.0
2016-05-05 09:30:00,51.05,51.24,49.86,49.98,1313599.0,50.5086,50.6966,49.3312,49.45,1313599.0
2016-05-05 10:00:00,49.94,50.83,49.86,50.25,1024145.0,49.4104,50.291,49.3312,49.7171,1024145.0
2016-05-05 10:30:00,50.2,50.64,50.11,50.61,437299.0,49.6676,50.103,49.5786,50.0733,437299.0
2016-05-05 11:00:00,50.59,50.67,50.26,50.35,291385.0,50.0535,50.1327,49.727,49.8161,291385.0
2016-05-05 11:30:00,50.36,50.68,50.35,50.53,145305.0,49.8259,50.1426,49.8161,49.9941,145305.0
2016-05-05 12:00:00,50.58,50.82,50.48,50.75,180557.0,50.0436,50.2811,49.9447,50.2118,180557.0
2016-05-05 12:30:00,50.76,50.77,50.53,50.59,236306.0,50.2217,50.2316,49.9941,50.0535,236306.0
2016-05-05 13:00:00,50.57,50.62,50.04,50.08,356666.0,50.0337,50.0832,49.5093,49.5489,356666.0
2016-05-05 13:30:00,50.09,50.35,50.08,50.3,359383.0,49.5588,49.8161,49.5489,49.7666,359383.0
2016-05-05 14:00:00,50.28,50.51,50.18,50.38,199798.0,49.7468,49.9744,49.6479,49.8457,199798.0
2016-05-05 14:30:00,50.36,50.69,50.36,50.36,241913.0,49.8259,50.1524,49.8259,49.8259,241913.0
2016-05-05 15:00:00,50.34,50.71,50.3,50.66,406438.0,49.8062,50.1722,49.7666,50.1228,406438.0
2016-05-05 15:30:00,50.64,50.66,50.34,50.45,610588.0,50.103,50.1228,49.8062,49.915,610588.0
2016-05-06 09:30:00,49.97,51.03,49.85,50.19,808473.0,49.4401,50.4888,49.3214,49.6577,808473.0
2016-05-06 10:00:00,50.2,50.64,49.92,50.16,508375.0,49.6676,50.103,49.3906,49.6281,508375.0
2016-05-06 10:30:00,50.13,50.13,49.45,49.74,907611.0,49.5984,49.5984,48.9256,49.2125,907611.0
2016-05-06 11:00:00,49.79,50.09,49.64,49.94,542199.0,49.262,49.5588,49.1136,49.4104,542199.0
2016-05-06 11:30:00,49.92,49.92,49.42,49.55,355119.0,49.3906,49.3906,48.8959,49.0245,355119.0
2016-05-06 12:00:00,49.56,49.66,49.45,49.52,161545.0,49.0344,49.1334,48.9256,48.9949,161545.0
2016-05-06 12:30:00,49.5,49.83,49.43,49.8,124931.0,48.9751,49.3016,48.9058,49.2719,124931.0
2016-05-06 13:00:00,49.8,50.08,49.77,50.0,358478.0,49.2719,49.5489,49.2422,49.4698,358478.0
2016-05-06 13:30:00,50.0,50.46,49.93,50.46,376746.0,49.4698,49.9249,49.4005,49.9249,376746.0
2016-05-06 14:00:00,50.48,50.79,50.44,50.62,240585.0,49.9447,50.2514,49.9051,50.0832,240585.0
2016-05-06 14:30:00,50.62,50.62,50.38,50.56,300529.0,50.0832,50.0832,49.8457,50.0238,300529.0
2016-05-06 15:00:00,50.55,50.7,50.46,50.51,177250.0,50.0139,50.1623,49.9249,49.9744,177250.0
2016-05-06 15:30:00,50.5,50.51,50.07,50.38,972886.0,49.9645,49.9744,49.539,49.8457,972886.0
2016-05-09 09:30:00,50.41,51.38,50.41,51.14,707915.0,49.8754,50.8351,49.8754,50.5977,707915.0
2016-05-09 10:00:00,51.2,51.62,51.05,51.41,556018.0,50.657,51.0726,50.5086,50.8648,556018.0
2016-05-09 10:30:00,51.42,51.85,51.3,51.83,496444.0,50.8747,51.3001,50.756,51.2804,496444.0
2016-05-09 11:00:00,51.81,52.02,51.55,51.82,427030.0,51.2606,51.4683,51.0033,51.2705,427030.0
2016-05-09 11:30:00,51.84,52.1,51.66,51.91,267120.0,51.2902,51.5475,51.1122,51.3595,267120.0
2016-05-09 12:00:00,51.87,52.16,51.68,52.04,315207.0,51.3199,51.6069,51.1319,51.4881,315207.0
2016-05-09 12:30:00,52.06,52.27,51.94,52.15,197303.0,51.5079,51.7157,51.3892,51.597,197303.0
2016-05-09 13:00:00,52.14,52.56,52.14,52.49,291146.0,51.5871,52.0026,51.5871,51.9334,291146.0
2016-05-09 13:30:00,52.5,52.76,52.43,52.43,285348.0,51.9433,52.2005,51.874,51.874,285348.0
2016-05-09 14:00:00,52.44,52.53,52.32,52.4,349308.0,51.8839,51.9729,51.7652,51.8443,349308.0
2016-05-09 14:30:00,52.44,52.72,52.37,52.55,242822.0,51.8839,52.1609,51.8146,51.9927,242822.0
2016-05-09 15:00:00,52.54,52.57,52.17,52.17,352954.0,51.9828,52.0125,51.6167,51.6167,352954.0
2016-05-09 15:30:00,52.21,52.33,52.0,52.23,651083.0,51.6563,51.7751,51.4486,51.6761,651083.0
2016-05-10 09:30:00,52.65,52.7,51.33,51.6,783648.0,52.0917,52.1411,50.7857,51.0528,783648.0
2016-05-10 10:00:00,51.6,51.92,51.26,51.89,406842.0,51.0528,51.3694,50.7164,51.3397,406842.0
2016-05-10 10:30:00,51.88,52.12,51.65,51.8,420429.0,51.3298,51.5673,51.1023,51.2507,420429.0
2016-05-10 11:00:00,51.77,51.85,51.52,51.78,180180.0,51.221,51.3001,50.9736,51.2309,180180.0
2016-05-10 11:30:00,51.78,51.94,51.6,51.76,145800.0,51.2309,51.3892,51.0528,51.2111,145800.0
2016-05-10 12:00:00,51.83,52.2,51.74,52.17,350435.0,51.2804,51.6464,51.1913,51.6167,350435.0
2016-05-10 12:30:00,52.18,52.48,52.12,52.43,197433.0,51.6266,51.9235,51.5673,51.874,197433.0
2016-05-10 13:00:00,52.44,52.52,52.09,52.15,255228.0,51.8839,51.963,51.5376,51.597,255228.0
2016-05-10 13:30:00,52.18,52.35,52.11,52.31,97563.0,51.6266,51.7948,51.5574,51.7553,97563.0
2016-05-10 14:00:00,52.32,52.34,52.11,52.23,146134.0,51.7652,51.7849,51.5574,51.6761,146134.0
2016-05-10 14:30:00,52.25,52.36,52.23,52.24,70564.0,51.6959,51.8047,51.6761,51.686,70564.0
2016-05-10 15:00:00,52.24,52.42,52.16,52.22,171144.0,51.686,51.8641,51.6069,51.6662,171144.0
2016-05-10 15:30:00,52.22,52.48,52.15,52.38,983438.0,51.6662,51.9235,51.597,51.8245,983438.0
2016-05-11 09:30:00,52.22,52.29,51.75,52.0,761372.0,51.6662,51.7355,51.2012,51.4486,761372.0
2016-05-11 10:00:00,51.99,52.22,51.86,51.95,157485.0,51.4387,51.6662,51.31,51.3991,157485.0
2016-05-11 10:30:00,51.97,52.42,51.97,51.97,292345.0,51.4189,51.8641,51.4189,51.4189,292345.0
2016-05-11 11:00:00,51.97,52.1,51.73,51.87,271830.0,51.4189,51.5475,51.1814,51.3199,271830.0
2016-05-11 11:30:00,51.89,52.58,51.83,52.33,299397.0,51.3397,52.0224,51.2804,51.7751,299397.0
2016-05-11 12:00:00,52.33,52.36,52.01,52.12,182999.0,51.7751,51.8047,51.4584,51.5673,182999.0
2016-05-11 12:30:00,52.07,52.34,52.07,52.21,113120.0,51.5178,51.7849,51.5178,51.6563,113120.0
2016-05-11 13:00:00,52.23,52.23,51.95,52.01,96855.0,51.6761,51.6761,51.3991,51.4584,96855.0
2016-05-11 13:30:00,52.04,52.12,51.79,51.84,132316.0,51.4881,51.5673,51.2408,51.2902,132316.0
2016-05-11 14:00:00,51.84,51.84,51.52,51.66,254105.0,51.2902,51.2902,50.9736,51.1122,254105.0
2016-05-11 14:30:00,51.66,51.76,51.48,51.5,325163.0,51.1122,51.2111,50.9341,50.9539,325163.0
2016-05-11 15:00:00,51.52,51.55,51.09,51.13,379182.0,50.9736,51.0033,50.5482,50.5878,379182.0
2016-05-11 15:30:00,51.14,51.19,50.52,50.61,783848.0,50.5977,50.6471,49.9842,50.0733,783848.0
2016-05-12 09:30:00,51.05,51.17,49.51,49.6,1169062.0,50.5086,50.6274,48.985,49.074,1169062.0
2016-05-12 10:00:00,49.59,50.3,49.57,50.12,516133.0,49.0641,49.7666,49.0443,49.5885,516133.0
2016-05-12 10:30:00,50.07,50.13,49.65,49.78,222243.0,49.539,49.5984,49.1235,49.2521,222243.0
2016-05-12 11:00:00,49.79,49.86,49.28,49.69,516414.0,49.262,49.3312,48.7574,49.163,516414.0
2016-05-12 11:30:00,49.67,49.72,49.36,49.42,289072.0,49.1433,49.1927,48.8365,48.8959,289072.0
2016-05-12 12:00:00,49.43,49.58,49.29,49.33,402290.0,48.9058,49.0542,48.7673,48.8069,402290.0
2016-05-12 12:30:00,49.31,49.39,49.06,49.24,456821.0,48.7871,48.8662,48.5397,48.7178,456821.0
2016-05-12 13:00:00,49.25,49.31,49.13,49.22,240659.0,48.7277,48.7871,48.609,48.698,240659.0
2016-05-12 13:30:00,49.22,49.34,48.98,49.33,415619.0,48.698,48.8168,48.4606,48.8069,415619.0
2016-05-12 14:00:00,49.33,49.9,49.29,49.6,401586.0,48.8069,49.3708,48.7673,49.074,401586.0
2016-05-12 14:30:00,49.57,49.95,49.43,49.78,174891.0,49.0443,49.4203,48.9058,49.2521,174891.0
2016-05-12 15:00:00,49.79,49.79,49.55,49.61,86680.0,49.262,49.262,49.0245,49.0839,86680.0
2016-05-12 15:30:00,49.6,49.82,49.45,49.53,589798.0,49.074,49.2917,48.9256,49.0047,589798.0
2016-05-13 09:30:00,49.34,50.61,49.34,50.14,723812.0,48.8168,50.0733,48.8168,49.6083,723812.0
2016-05-13 10:00:00,50.15,50.4,49.87,50.16,468914.0,49.6182,49.8655,49.3411,49.6281,468914.0
2016-05-13 10:30:00,50.14,50.53,49.95,50.51,290502.0,49.6083,49.9941,49.4203,49.9744,290502.0
2016-05-13 11:00:00,50.48,50.98,50.39,50.88,417019.0,49.9447,50.4394,49.8556,50.3404,417019.0
2016-05-13 11:30:00,50.89,50.96,50.68,50.77,260467.0,50.3503,50.4196,50.1426,50.2316,260467.0
2016-05-13 12:00:00,50.76,50.87,50.61,50.72,184733.0,50.2217,50.3305,50.0733,50.1821,184733.0
2016-05-13 12:30:00,50.73,50.82,50.19,50.22,399033.0,50.192,50.2811,49.6577,49.6874,399033.0
2016-05-13 13:00:00,50.23,50.59,50.19,50.45,211744.0,49.6973,50.0535,49.6577,49.915,211744.0
2016-05-13 13:30:00,50.45,50.53,50.04,50.2,286050.0,49.915,49.9941,49.5093,49.6676,286050.0
2016-05-13 14:00:00,50.19,50.41,50.05,50.21,342297.0,49.6577,49.8754,49.5192,49.6775,342297.0
2016-05-13 14:30:00,50.21,50.22,49.95,50.11,234791.0,49.6775,49.6874,49.4203,49.5786,234791.0
2016-05-13 15:00:00,50.11,50.32,50.05,50.26,246639.0,49.5786,49.7864,49.5192,49.727,246639.0
2016-05-13 15:30:00,50.26,50.46,50.17,50.42,669238.0,49.727,49.9249,49.638,49.8853,669238.0
2016-05-16 09:30:00,51.07,52.16,50.98,52.1,1984074.0,50.5284,51.6069,50.4394,51.5475,1984074.0
2016-05-16 10:00:00,52.1,52.42,51.87,52.06,598269.0,51.5475,51.8641,51.3199,51.5079,598269.0
2016-05-16 10:30:00,52.08,52.3,51.91,52.26,450068.0,51.5277,51.7454,51.3595,51.7058,450068.0
2016-05-16 11:00:00,52.27,52.4,52.09,52.2,208909.0,51.7157,51.8443,51.5376,51.6464,208909.0
2016-05-16 11:30:00,52.22,52.62,52.2,52.58,360744.0,51.6662,52.062,51.6464,52.0224,360744.0
2016-05-16 12:00:00,52.59,52.59,52.16,52.16,178495.0,52.0323,52.0323,51.6069,51.6069,178495.0
2016-05-16 12:30:00,52.17,52.34,52.07,52.28,172544.0,51.6167,51.7849,51.5178,51.7256,172544.0
2016-05-16 13:00:00,52.3,52.39,52.15,52.17,99931.0,51.7454,51.8344,51.597,51.6167,99931.0
2016-05-16 13:30:00,52.17,52.17,51.98,52.07,174172.0,51.6167,51.6167,51.4288,51.5178,174172.0
2016-05-16 14:00:00,52.08,52.55,52.04,52.51,167992.0,51.5277,51.9927,51.4881,51.9531,167992.0
2016-05-16 14:30:00,52.51,52.54,52.38,52.49,135748.0,51.9531,51.9828,51.8245,51.9334,135748.0
2016-05-16 15:00:00,52.46,52.58,52.42,52.54,332669.0,51.9037,52.0224,51.8641,51.9828,332669.0
2016-05-16 15:30:00,52.53,52.73,52.45,52.56,1132971.0,51.9729,52.1708,51.8938,52.0026,1132971.0
2016-05-17 09:30:00,52.33,53.02,52.18,52.58,539597.0,51.7751,52.4577,51.6266,52.0224,539597.0
2016-05-17 10:00:00,52.54,52.7,52.26,52.39,485717.0,51.9828,52.1411,51.7058,51.8344,485717.0
2016-05-17 10:30:00,52.36,52.86,52.27,52.76,235486.0,51.8047,52.2994,51.7157,52.2005,235486.0
2016-05-17 11:00:00,52.71,53.05,52.65,52.9,293867.0,52.151,52.4874,52.0917,52.339,293867.0
2016-05-17 11:30:00,52.92,53.25,52.91,52.93,251548.0,52.3588,52.6853,52.3489,52.3687,251548.0
2016-05-17 12:00:00,52.91,53.02,52.6,52.65,189892.0,52.3489,52.4577,52.0422,52.0917,189892.0
2016-05-17 12:30:00,52.68,52.84,52.34,52.41,356117.0,52.1213,52.2796,51.7849,51.8542,356117.0
2016-05-17 13:00:00,52.45,52.47,52.21,52.4,151148.0,51.8938,51.9136,51.6563,51.8443,151148.0
2016-05-17 13:30:00,52.38,52.72,52.36,52.54,165704.0,51.8245,52.1609,51.8047,51.9828,165704.0
2016-05-17 14:00:00,52.54,52.57,52.09,52.23,274859.0,51.9828,52.0125,51.5376,51.6761,274859.0
2016-05-17 14:30:00,52.22,52.22,51.94,52.11,281380.0,51.6662,51.6662,51.3892,51.5574,281380.0
2016-05-17 15:00:00,52.1,52.29,52.02,52.14,357059.0,51.5475,51.7355,51.4683,51.5871,357059.0
2016-05-17 15:30:00,52.13,52.31,52.11,52.27,565149.0,51.5772,51.7553,51.5574,51.7157,565149.0
2016-05-18 09:30:00,51.93,53.08,51.9,53.02,572784.0,51.3793,52.5171,51.3496,52.4577,572784.0
2016-05-18 10:00:00,53.03,53.64,52.93,53.51,1122619.0,52.4676,53.0712,52.3687,52.9425,1122619.0
2016-05-18 10:30:00,53.5,53.53,53.22,53.28,663868.0,52.9326,52.9623,52.6556,52.715,663868.0
2016-05-18 11:00:00,53.29,53.49,53.2,53.45,502057.0,52.7249,52.9228,52.6358,52.8832,502057.0
2016-05-18 11:30:00,53.43,53.58,53.37,53.47,301664.0,52.8634,53.0118,52.804,52.903,301664.0
2016-05-18 12:00:00,53.49,53.55,53.15,53.2,368234.0,52.9228,52.9821,52.5864,52.6358,368234.0
2016-05-18 12:30:00,53.21,53.34,53.09,53.3,98278.0,52.6457,52.7743,52.527,52.7348,98278.0
2016-05-18 13:00:00,53.32,53.37,53.15,53.21,144016.0,52.7546,52.804,52.5864,52.6457,144016.0
2016-05-18 13:30:00,53.22,53.39,53.21,53.3,114675.0,52.6556,52.8238,52.6457,52.7348,114675.0
2016-05-18 14:00:00,53.27,53.27,52.64,52.75,449557.0,52.7051,52.7051,52.0818,52.1906,449557.0
2016-05-18 14:30:00,52.73,53.11,52.54,53.07,254704.0,52.1708,52.5468,51.9828,52.5072,254704.0
2016-05-18 15:00:00,53.05,53.24,52.93,52.94,329909.0,52.4874,52.6754,52.3687,52.3786,329909.0
2016-05-18 15:30:00,52.94,53.28,52.86,53.25,882835.0,52.3786,52.715,52.2994,52.6853,882835.0
2016-05-19 09:30:00,53.17,54.0,53.05,53.11,925844.0,52.6061,53.4273,52.4874,52.5468,925844.0
2016-05-19 10:00:00,53.08,53.26,52.41,52.53,1175146.0,52.5171,52.6952,51.8542,51.9729,1175146.0
2016-05-19 10:30:00,52.54,52.73,52.26,52.29,629175.0,51.9828,52.1708,51.7058,51.7355,629175.0
2016-05-19 11:00:00,52.26,52.59,52.17,52.46,307925.0,51.7058,52.0323,51.6167,51.9037,307925.0
2016-05-19 11:30:00,52.45,52.45,52.09,52.32,366490.0,51.8938,51.8938,51.5376,51.7652,366490.0
2016-05-19 12:00:00,52.31,52.53,52.22,52.24,495461.0,51.7553,51.9729,51.6662,51.686,495461.0
2016-05-19 12:30:00,52.24,52.45,52.24,52.28,179130.0,51.686,51.8938,51.686,51.7256,179130.0
2016-05-19 13:00:00,52.29,52.49,52.27,52.47,151983.0,51.7355,51.9334,51.7157,51.9136,151983.0
2016-05-19 13:30:00,52.48,52.78,52.46,52.48,287847.0,51.9235,52.2203,51.9037,51.9235,287847.0
2016-05-19 14:00:00,52.49,52.66,52.39,52.54,334243.0,51.9334,52.1016,51.8344,51.9828,334243.0
2016-05-19 14:30:00,52.54,52.61,52.43,52.44,158024.0,51.9828,52.0521,51.874,51.8839,158024.0
2016-05-19 15:00:00,52.45,52.79,52.42,52.7,504000.0,51.8938,52.2302,51.8641,52.1411,504000.0
2016-05-19 15:30:00,52.71,52.81,52.6,52.65,873621.0,52.151,52.25,52.0422,52.0917,873621.0
2016-05-20 09:30:00,53.05,53.55,52.83,53.51,905959.0,52.4874,52.9821,52.2698,52.9425,905959.0
2016-05-20 10:00:00,53.51,53.57,53.18,53.48,498211.0,52.9425,53.0019,52.616,52.9129,498211.0
2016-05-20 10:30:00,53.47,53.68,53.26,53.64,356585.0,52.903,53.1107,52.6952,53.0712,356585.0
2016-05-20 11:00:00,53.64,53.89,53.58,53.69,412309.0,53.0712,53.3185,53.0118,53.1206,412309.0
2016-05-20 11:30:00,53.69,53.88,53.64,53.79,468366.0,53.1206,53.3086,53.0712,53.2196,468366.0
2016-05-20 12:00:00,53.79,54.01,53.68,53.96,366135.0,53.2196,53.4372,53.1107,53.3878,366135.0
2016-05-20 12:30:00,53.95,54.12,53.94,54.01,213011.0,53.3779,53.5461,53.368,53.4372,213011.0
2016-05-20 13:00:00,54.0,54.06,53.82,53.82,156310.0,53.4273,53.4867,53.2493,53.2493,156310.0
2016-05-20 13:30:00,53.81,53.86,53.72,53.79,166749.0,53.2394,53.2888,53.1503,53.2196,166749.0
2016-05-20 14:00:00,53.78,53.99,53.74,53.98,238587.0,53.2097,53.4174,53.1701,53.4076,238587.0
2016-05-20 14:30:00,53.97,54.01,53.85,53.89,242136.0,53.3977,53.4372,53.2789,53.3185,242136.0
2016-05-20 15:00:00,53.9,53.95,53.71,53.86,378046.0,53.3284,53.3779,53.1404,53.2888,378046.0
2016-05-20 15:30:00,53.84,54.11,53.83,54.09,1026168.0,53.269,53.5362,53.2591,53.5164,1026168.0
2016-05-23 09:30:00,54.12,55.32,54.06,55.32,1501014.0,53.5461,54.7333,53.4867,54.7333,1501014.0
2016-05-23 10:00:00,55.32,55.43,54.92,55.14,905424.0,54.7333,54.8422,54.3376,54.5553,905424.0
2016-05-23 10:30:00,55.11,55.38,55.04,55.23,1033797.0,54.5256,54.7927,54.4563,54.6443,1033797.0
2016-05-23 11:00:00,55.22,55.35,55.02,55.19,333834.0,54.6344,54.763,54.4365,54.6047,333834.0
2016-05-23 11:30:00,55.19,55.2,54.73,54.75,494294.0,54.6047,54.6146,54.1496,54.1694,494294.0
2016-05-23 12:00:00,54.75,54.87,54.67,54.85,221538.0,54.1694,54.2881,54.0902,54.2683,221538.0
2016-05-23 12:30:00,54.86,55.14,54.78,55.11,272739.0,54.2782,54.5553,54.1991,54.5256,272739.0
2016-05-23 13:00:00,55.13,55.2,54.89,54.95,237231.0,54.5454,54.6146,54.3079,54.3673,237231.0
2016-05-23 13:30:00,54.92,54.94,54.72,54.76,220875.0,54.3376,54.3574,54.1397,54.1793,220875.0
2016-05-23 14:00:00,54.75,55.12,54.74,55.03,259664.0,54.1694,54.5355,54.1595,54.4464,259664.0
2016-05-23 14:30:00,55.06,55.1,54.91,54.95,153525.0,54.4761,54.5157,54.3277,54.3673,153525.0
2016-05-23 15:00:00,54.94,55.01,54.71,54.78,245738.0,54.3574,54.4266,54.1298,54.1991,245738.0
2016-05-23 15:30:00,54.79,54.89,54.69,54.85,491186.0,54.209,54.3079,54.11,54.2683,491186.0
2016-05-24 09:30:00,55.46,55.63,55.12,55.54,884504.0,54.8719,55.0401,54.5355,54.951,884504.0
2016-05-24 10:00:00,55.59,55.77,55.48,55.62,1042971.0,55.0005,55.1786,54.8916,55.0302,1042971.0
2016-05-24 10:30:00,55.61,55.82,55.54,55.67,771730.0,55.0203,55.228,54.951,55.0796,771730.0
2016-05-24 11:00:00,55.68,55.76,55.47,55.55,316504.0,55.0895,55.1687,54.8818,54.9609,316504.0
2016-05-24 11:30:00,55.54,55.64,55.46,55.52,537230.0,54.951,55.05,54.8719,54.9312,537230.0
2016-05-24 12:00:00,55.48,55.53,55.31,55.39,324718.0,54.8916,54.9411,54.7235,54.8026,324718.0
2016-05-24 12:30:00,55.39,55.6,55.38,55.58,355724.0,54.8026,55.0104,54.7927,54.9906,355724.0
2016-05-24 13:00:00,55.58,55.71,55.58,55.68,177269.0,54.9906,55.1192,54.9906,55.0895,177269.0
2016-05-24 13:30:00,55.69,55.79,55.6,55.76,204136.0,55.0994,55.1984,55.0104,55.1687,204136.0
2016-05-24 14:00:00,55.75,55.93,55.74,55.89,333365.0,55.1588,55.3369,55.1489,55.2973,333365.0
2016-05-24 14:30:00,55.89,55.91,55.66,55.76,389518.0,55.2973,55.3171,55.0697,55.1687,389518.0
2016-05-24 15:00:00,55.77,55.94,55.75,55.91,443203.0,55.1786,55.3468,55.1588,55.3171,443203.0
2016-05-24 15:30:00,55.91,56.04,55.88,55.91,934194.0,55.3171,55.4457,55.2874,55.3171,934194.0
2016-05-25 09:30:00,56.49,56.97,56.16,56.54,907546.0,55.8909,56.3658,55.5644,55.9404,907546.0
2016-05-25 10:00:00,56.58,57.09,56.53,56.76,1145715.0,55.98,56.4846,55.9305,56.1581,1145715.0
2016-05-25 10:30:00,56.74,56.94,56.56,56.88,411300.0,56.1383,56.3362,55.9602,56.2768,411300.0
2016-05-25 11:00:00,56.86,56.99,56.31,56.41,524107.0,56.257,56.3856,55.7128,55.8118,524107.0
2016-05-25 11:30:00,56.41,56.7,56.38,56.62,405273.0,55.8118,56.0987,55.7821,56.0196,405273.0
2016-05-25 12:00:00,56.66,56.8,56.54,56.61,408055.0,56.0591,56.1976,55.9404,56.0097,408055.0
2016-05-25 12:30:00,56.6,56.81,56.52,56.81,346018.0,55.9998,56.2075,55.9206,56.2075,346018.0
2016-05-25 13:00:00,56.82,56.99,56.8,56.87,303668.0,56.2174,56.3856,56.1976,56.2669,303668.0
2016-05-25 13:30:00,56.88,56.92,56.78,56.84,383690.0,56.2768,56.3164,56.1779,56.2372,383690.0
2016-05-25 14:00:00,56.84,56.85,56.37,56.56,598763.0,56.2372,56.2471,55.7722,55.9602,598763.0
2016-05-25 14:30:00,56.54,56.74,56.5,56.5,147923.0,55.9404,56.1383,55.9008,55.9008,147923.0
2016-05-25 15:00:00,56.5,56.83,56.46,56.83,214538.0,55.9008,56.2273,55.8613,56.2273,214538.0
2016-05-25 15:30:00,56.83,56.9,56.67,56.83,1010505.0,56.2273,56.2966,56.069,56.2273,1010505.0
2016-05-26 09:30:00,56.79,56.85,56.0,56.11,765851.0,56.1878,56.2471,55.4061,55.515,765851.0
2016-05-26 10:00:00,56.18,56.32,55.95,56.14,702059.0,55.5842,55.7227,55.3567,55.5446,702059.0
2016-05-26 10:30:00,56.13,56.59,56.12,56.32,609308.0,55.5348,55.9899,55.5249,55.7227,609308.0
2016-05-26 11:00:00,56.27,56.34,56.09,56.21,183895.0,55.6733,55.7425,55.4952,55.6139,183895.0
2016-05-26 11:30:00,56.21,56.27,56.12,56.22,148671.0,55.6139,55.6733,55.5249,55.6238,148671.0
2016-05-26 12:00:00,56.22,56.38,56.2,56.32,217577.0,55.6238,55.7821,55.604,55.7227,217577.0
2016-05-26 12:30:00,56.3,56.41,56.23,56.35,199296.0,55.703,55.8118,55.6337,55.7524,199296.0
2016-05-26 13:00:00,56.35,56.46,56.3,56.4,137964.0,55.7524,55.8613,55.703,55.8019,137964.0
2016-05-26 13:30:00,56.41,56.45,56.28,56.34,167480.0,55.8118,55.8514,55.6832,55.7425,167480.0
2016-05-26 14:00:00,56.34,56.42,56.26,56.38,105190.0,55.7425,55.8217,55.6634,55.7821,105190.0
2016-05-26 14:30:00,56.38,56.5,56.36,56.45,117744.0,55.7821,55.9008,55.7623,55.8514,117744.0
2016-05-26 15:00:00,56.46,56.53,56.37,56.46,283914.0,55.8613,55.9305,55.7722,55.8613,283914.0
2016-05-26 15:30:00,56.47,56.49,56.12,56.19,568903.0,55.8711,55.8909,55.5249,55.5941,568903.0
2016-05-27 09:30:00,56.26,56.37,55.71,56.14,492119.0,55.6634,55.7722,55.1192,55.5446,492119.0
2016-05-27 10:00:00,56.15,56.74,56.13,56.6,340318.0,55.5545,56.1383,55.5348,55.9998,340318.0
2016-05-27 10:30:00,56.61,56.65,56.43,56.51,225734.0,56.0097,56.0492,55.8316,55.9107,225734.0
2016-05-27 11:00:00,56.48,56.48,56.04,56.42,404096.0,55.881,55.881,55.4457,55.8217,404096.0
2016-05-27 11:30:00,56.38,56.59,56.28,56.54,181224.0,55.7821,55.9899,55.6832,55.9404,181224.0
2016-05-27 12:00:00,56.58,56.62,56.41,56.45,195693.0,55.98,56.0196,55.8118,55.8514,195693.0
2016-05-27 12:30:00,56.47,56.51,56.36,56.5,137484.0,55.8711,55.9107,55.7623,55.9008,137484.0
2016-05-27 13:00:00,56.5,56.55,56.43,56.45,89759.0,55.9008,55.9503,55.8316,55.8514,89759.0
2016-05-27 13:30:00,56.45,56.49,56.33,56.33,266237.0,55.8514,55.8909,55.7326,55.7326,266237.0
2016-05-27 14:00:00,56.3,56.68,56.26,56.67,471992.0,55.703,56.0789,55.6634,56.069,471992.0
2016-05-27 14:30:00,56.66,56.69,56.52,56.6,214557.0,56.0591,56.0888,55.9206,55.9998,214557.0
2016-05-27 15:00:00,56.61,56.64,56.49,56.51,226542.0,56.0097,56.0393,55.8909,55.9107,226542.0
2016-05-27 15:30:00,56.52,56.87,56.49,56.84,640561.0,55.9206,56.2669,55.8909,56.2372,640561.0
2016-05-31 09:30:00,57.37,58.03,57.31,57.81,1114974.0,56.7616,57.4146,56.7022,57.1969,1114974.0
2016-05-31 10:00:00,57.87,58.45,57.84,58.09,867134.0,57.2563,57.8302,57.2266,57.474,867134.0
2016-05-31 10:30:00,58.11,58.34,57.71,58.16,853061.0,57.4938,57.7213,57.098,57.5432,853061.0
2016-05-31 11:00:00,58.17,58.2,57.87,58.08,721740.0,57.5531,57.5828,57.2563,57.4641,721740.0
2016-05-31 11:30:00,58.05,58.49,58.05,58.23,279421.0,57.4344,57.8697,57.4344,57.6125,279421.0
2016-05-31 12:00:00,58.24,58.3,58.0,58.25,118337.0,57.6224,57.6817,57.3849,57.6323,118337.0
2016-05-31 12:30:00,58.26,58.4,58.06,58.11,144849.0,57.6422,57.7807,57.4443,57.4938,144849.0
2016-05-31 13:00:00,58.12,58.41,58.06,58.36,225441.0,57.5037,57.7906,57.4443,57.7411,225441.0
2016-05-31 13:30:00,58.37,58.38,58.21,58.26,98825.0,57.751,57.7609,57.5927,57.6422,98825.0
2016-05-31 14:00:00,58.23,58.23,57.91,57.97,162025.0,57.6125,57.6125,57.2959,57.3552,162025.0
2016-05-31 14:30:00,57.94,57.97,57.81,57.83,210473.0,57.3256,57.3552,57.1969,57.2167,210473.0
2016-05-31 15:00:00,57.83,58.03,57.68,57.89,415653.0,57.2167,57.4146,57.0683,57.2761,415653.0
2016-05-31 15:30:00,57.89,58.2,57.88,58.05,892068.0,57.2761,57.5828,57.2662,57.4344,892068.0
2016-06-01 09:30:00,57.84,57.99,57.49,57.69,492573.0,57.2266,57.375,56.8803,57.0782,492573.0
2016-06-01 10:00:00,57.67,57.97,57.54,57.82,742349.0,57.0584,57.3552,56.9298,57.2068,742349.0
2016-06-01 10:30:00,57.8,58.1,57.79,57.9,954372.0,57.187,57.4839,57.1772,57.286,954372.0
2016-06-01 11:00:00,57.9,58.59,57.89,58.11,1422905.0,57.286,57.9687,57.2761,57.4938,1422905.0
2016-06-01 11:30:00,58.11,58.32,57.96,58.15,395902.0,57.4938,57.7015,57.3453,57.5333,395902.0
2016-06-01 12:00:00,58.17,58.4,58.15,58.23,241034.0,57.5531,57.7807,57.5333,57.6125,241034.0
2016-06-01 12:30:00,58.24,58.39,58.21,58.37,153482.0,57.6224,57.7708,57.5927,57.751,153482.0
2016-06-01 13:00:00,58.36,58.48,58.33,58.44,236352.0,57.7411,57.8598,57.7114,57.8203,236352.0
2016-06-01 13:30:00,58.44,58.5,58.22,58.43,470803.0,57.8203,57.8796,57.6026,57.8104,470803.0
2016-06-01 14:00:00,58.43,58.51,58.31,58.51,556944.0,57.8104,57.8895,57.6916,57.8895,556944.0
2016-06-01 14:30:00,58.49,58.52,58.33,58.41,297833.0,57.8697,57.8994,57.7114,57.7906,297833.0
2016-06-01 15:00:00,58.42,58.48,58.31,58.32,459881.0,57.8005,57.8598,57.6916,57.7015,459881.0
2016-06-01 15:30:00,58.33,58.39,58.12,58.22,825853.0,57.7114,57.7708,57.5037,57.6026,825853.0
2016-06-02 09:30:00,58.11,58.79,58.11,58.52,968611.0,57.4938,58.1665,57.4938,57.8994,968611.0
2016-06-02 10:00:00,58.56,59.05,58.54,59.02,1160898.0,57.939,58.4238,57.9192,58.3941,1160898.0
2016-06-02 10:30:00,59.0,59.25,58.98,59.2,669935.0,58.3743,58.6217,58.3545,58.5722,669935.0
2016-06-02 11:00:00,59.22,59.48,59.15,59.37,885074.0,58.592,58.8492,58.5227,58.7404,885074.0
2016-06-02 11:30:00,59.38,59.55,59.26,59.36,558605.0,58.7503,58.9185,58.6316,58.7305,558605.0
2016-06-02 12:00:00,59.36,59.4,59.14,59.19,469410.0,58.7305,58.7701,58.5128,58.5623,469410.0
2016-06-02 12:30:00,59.21,59.4,59.08,59.35,329275.0,58.5821,58.7701,58.4535,58.7206,329275.0
2016-06-02 13:00:00,59.36,59.48,59.17,59.2,266179.0,58.7305,58.8492,58.5425,58.5722,266179.0
2016-06-02 13:30:00,59.2,59.48,59.17,59.45,398438.0,58.5722,58.8492,58.5425,58.8195,398438.0
2016-06-02 14:00:00,59.45,59.65,59.43,59.62,378569.0,58.8195,59.0174,58.7998,58.9877,378569.0
2016-06-02 14:30:00,59.62,59.75,59.59,59.69,371354.0,58.9877,59.1164,58.9581,59.057,371354.0
2016-06-02 15:00:00,59.66,59.72,59.56,59.69,562071.0,59.0273,59.0867,58.9284,59.057,562071.0
2016-06-02 15:30:00,59.69,59.87,59.52,59.86,1370140.0,59.057,59.2351,58.8888,59.2252,1370140.0
2016-06-03 09:30:00,59.64,59.8,58.22,58.56,1254015.0,59.0075,59.1658,57.6026,57.939,1254015.0
2016-06-03 10:00:00,58.51,58.51,57.49,57.61,1819410.0,57.8895,57.8895,56.8803,56.9991,1819410.0
2016-06-03 10:30:00,57.6,58.38,57.52,58.25,1615920.0,56.9892,57.7609,56.91,57.6323,1615920.0
2016-06-03 11:00:00,58.26,58.33,58.04,58.25,378137.0,57.6422,57.7114,57.4245,57.6323,378137.0
2016-06-03 11:30:00,58.24,58.62,58.21,58.5,471100.0,57.6224,57.9983,57.5927,57.8796,471100.0
2016-06-03 12:00:00,58.52,58.81,58.5,58.66,337184.0,57.8994,58.1863,57.8796,58.0379,337184.0
2016-06-03 12:30:00,58.7,58.71,58.28,58.32,433252.0,58.0775,58.0874,57.662,57.7015,433252.0
2016-06-03 13:00:00,58.3,58.53,58.29,58.29,403898.0,57.6817,57.9093,57.6718,57.6718,403898.0
2016-06-03 13:30:00,58.31,58.63,58.3,58.55,308024.0,57.6916,58.0082,57.6817,57.9291,308024.0
2016-06-03 14:00:00,58.55,58.62,58.43,58.59,622117.0,57.9291,57.9983,57.8104,57.9687,622117.0
2016-06-03 14:30:00,58.61,58.75,58.51,58.53,295545.0,57.9885,58.127,57.8895,57.9093,295545.0
2016-06-03 15:00:00,58.52,58.54,58.27,58.37,255685.0,57.8994,57.9192,57.6521,57.751,255685.0
2016-06-03 15:30:00,58.36,58.38,57.93,57.98,1114024.0,57.7411,57.7609,57.3157,57.3651,1114024.0
2016-06-06 09:30:00,58.27,58.45,56.97,57.66,2004443.0,57.6521,57.8302,56.3658,57.0485,2004443.0
2016-06-06 10:00:00,57.67,58.33,57.44,58.23,662448.0,57.0584,57.7114,56.8309,57.6125,662448.0
2016-06-06 10:30:00,58.26,58.68,58.26,58.66,495834.0,57.6422,58.0577,57.6422,58.0379,495834.0
2016-06-06 11:00:00,58.65,58.96,58.51,58.59,612093.0,58.028,58.3347,57.8895,57.9687,612093.0
2016-06-06 11:30:00,58.61,58.98,58.51,58.91,431388.0,57.9885,58.3545,57.8895,58.2853,431388.0
2016-06-06 12:00:00,58.92,59.08,58.74,59.06,526206.0,58.2952,58.4535,58.1171,58.4337,526206.0
2016-06-06 12:30:00,59.07,59.12,58.67,58.95,618402.0,58.4436,58.493,58.0478,58.3248,618402.0
2016-06-06 13:00:00,58.96,59.39,58.91,59.36,415078.0,58.3347,58.7602,58.2853,58.7305,415078.0
2016-06-06 13:30:00,59.37,59.64,59.27,59.6,481688.0,58.7404,59.0075,58.6415,58.968,481688.0
2016-06-06 14:00:00,59.59,59.72,59.43,59.48,494694.0,58.9581,59.0867,58.7998,58.8492,494694.0
2016-06-06 14:30:00,59.48,59.66,59.39,59.54,381317.0,58.8492,59.0273,58.7602,58.9086,381317.0
2016-06-06 15:00:00,59.56,59.75,59.55,59.6,640803.0,58.9284,59.1164,58.9185,58.968,640803.0
2016-06-06 15:30:00,59.6,59.69,59.49,59.63,820853.0,58.968,59.057,58.8591,58.9976,820853.0
2016-06-07 09:30:00,58.9,59.16,58.24,58.48,1620383.0,58.2754,58.5326,57.6224,57.8598,1620383.0
2016-06-07 10:00:00,58.49,59.04,58.38,59.04,726615.0,57.8697,58.4139,57.7609,58.4139,726615.0
2016-06-07 10:30:00,59.04,59.29,58.97,59.05,1127585.0,58.4139,58.6612,58.3446,58.4238,1127585.0
2016-06-07 11:00:00,59.06,59.11,58.78,58.99,323221.0,58.4337,58.4832,58.1567,58.3644,323221.0
2016-06-07 11:30:00,58.97,59.09,58.85,58.89,171401.0,58.3446,58.4634,58.2259,58.2655,171401.0
2016-06-07 12:00:00,58.9,59.04,58.85,58.92,312209.0,58.2754,58.4139,58.2259,58.2952,312209.0
2016-06-07 12:30:00,58.91,59.17,58.84,59.08,361187.0,58.2853,58.5425,58.216,58.4535,361187.0
2016-06-07 13:00:00,59.08,59.16,59.03,59.13,136293.0,58.4535,58.5326,58.404,58.5029,136293.0
2016-06-07 13:30:00,59.12,59.18,58.94,58.98,129156.0,58.493,58.5524,58.315,58.3545,129156.0
2016-06-07 14:00:00,58.99,59.14,58.98,59.07,181773.0,58.3644,58.5128,58.3545,58.4436,181773.0
2016-06-07 14:30:00,59.08,59.12,58.98,59.01,451635.0,58.4535,58.493,58.3545,58.3842,451635.0
2016-06-07 15:00:00,58.99,59.0,58.76,58.8,625220.0,58.3644,58.3743,58.1369,58.1764,625220.0
2016-06-07 15:30:00,58.79,58.8,58.53,58.58,900725.0,58.1665,58.1764,57.9093,57.9588,900725.0
2016-06-08 09:30:00,58.78,58.94,58.01,58.83,996674.0,58.1567,58.315,57.3948,58.2061,996674.0
2016-06-08 10:00:00,58.82,58.89,58.34,58.47,423739.0,58.1962,58.2655,57.7213,57.8499,423739.0
2016-06-08 10:30:00,58.45,58.69,58.36,58.44,432710.0,57.8302,58.0676,57.7411,57.8203,432710.0
2016-06-08 11:00:00,58.47,58.58,58.34,58.47,443957.0,57.8499,57.9588,57.7213,57.8499,443957.0
2016-06-08 11:30:00,58.5,58.69,58.49,58.58,195587.0,57.8796,58.0676,57.8697,57.9588,195587.0
2016-06-08 12:00:00,58.58,58.76,58.58,58.75,327414.0,57.9588,58.1369,57.9588,58.127,327414.0
2016-06-08 12:30:00,58.77,58.83,58.57,58.75,354452.0,58.1468,58.2061,57.9489,58.127,354452.0
2016-06-08 13:00:00,58.74,58.8,58.6,58.6,211379.0,58.1171,58.1764,57.9786,57.9786,211379.0
2016-06-08 13:30:00,58.61,58.65,58.5,58.52,257149.0,57.9885,58.028,57.8796,57.8994,257149.0
2016-06-08 14:00:00,58.52,58.57,58.45,58.48,257923.0,57.8994,57.9489,57.8302,57.8598,257923.0
2016-06-08 14:30:00,58.47,58.7,58.47,58.67,308349.0,57.8499,58.0775,57.8499,58.0478,308349.0
2016-06-08 15:00:00,58.67,58.76,58.61,58.73,546113.0,58.0478,58.1369,57.9885,58.1072,546113.0
2016-06-08 15:30:00,58.72,58.76,58.61,58.68,664587.0,58.0973,58.1369,57.9885,58.0577,664587.0
2016-06-09 09:30:00,58.12,58.88,58.06,58.47,882739.0,57.5037,58.2556,57.4443,57.8499,882739.0
2016-06-09 10:00:00,58.47,58.48,58.09,58.13,645401.0,57.8499,57.8598,57.474,57.5135,645401.0
2016-06-09 10:30:00,58.16,58.25,58.02,58.05,429334.0,57.5432,57.6323,57.4047,57.4344,429334.0
2016-06-09 11:00:00,58.07,58.3,57.63,57.69,749798.0,57.4542,57.6817,57.0188,57.0782,749798.0
2016-06-09 11:30:00,57.71,57.79,57.31,57.37,474171.0,57.098,57.1772,56.7022,56.7616,474171.0
2016-06-09 12:00:00,57.39,57.54,57.13,57.3,431340.0,56.7814,56.9298,56.5242,56.6923,431340.0
2016-06-09 12:30:00,57.32,57.63,57.27,57.59,420786.0,56.7121,57.0188,56.6627,56.9793,420786.0
2016-06-09 13:00:00,57.61,57.66,57.34,57.54,437955.0,56.9991,57.0485,56.7319,56.9298,437955.0
2016-06-09 13:30:00,57.55,57.63,57.24,57.41,449298.0,56.9397,57.0188,56.633,56.8012,449298.0
2016-06-09 14:00:00,57.39,57.44,57.23,57.24,227658.0,56.7814,56.8309,56.6231,56.633,227658.0
2016-06-09 14:30:00,57.23,57.41,57.21,57.28,335183.0,56.6231,56.8012,56.6033,56.6726,335183.0
2016-06-09 15:00:00,57.29,57.4,57.16,57.22,530943.0,56.6825,56.7913,56.5538,56.6132,530943.0
2016-06-09 15:30:00,57.22,57.22,56.92,56.95,1057682.0,56.6132,56.6132,56.3164,56.3461,1057682.0
2016-06-10 09:30:00,55.95,56.29,55.26,56.19,2186172.0,55.3567,55.6931,54.674,55.5941,2186172.0
2016-06-10 10:00:00,56.2,56.21,55.51,55.73,974714.0,55.604,55.6139,54.9213,55.139,974714.0
2016-06-10 10:30:00,55.74,55.86,55.48,55.53,393624.0,55.1489,55.2676,54.8916,54.9411,393624.0
2016-06-10 11:00:00,55.53,56.11,55.53,55.97,388295.0,54.9411,55.515,54.9411,55.3765,388295.0
2016-06-10 11:30:00,55.98,56.34,55.93,56.32,481332.0,55.3863,55.7425,55.3369,55.7227,481332.0
2016-06-10 12:00:00,56.33,56.34,56.0,56.07,344300.0,55.7326,55.7425,55.4061,55.4754,344300.0
2016-06-10 12:30:00,56.08,56.11,55.95,56.08,254754.0,55.4853,55.515,55.3567,55.4853,254754.0
2016-06-10 13:00:00,56.06,56.14,55.84,55.91,192634.0,55.4655,55.5446,55.2478,55.3171,192634.0
2016-06-10 13:30:00,55.91,55.97,55.71,55.71,152688.0,55.3171,55.3765,55.1192,55.1192,152688.0
2016-06-10 14:00:00,55.71,55.75,55.46,55.48,393050.0,55.1192,55.1588,54.8719,54.8916,393050.0
2016-06-10 14:30:00,55.48,55.76,55.47,55.57,481834.0,54.8916,55.1687,54.8818,54.9807,481834.0
2016-06-10 15:00:00,55.57,55.7,55.39,55.67,371419.0,54.9807,55.1093,54.8026,55.0796,371419.0
2016-06-10 15:30:00,55.68,55.8,55.58,55.68,1067889.0,55.0895,55.2083,54.9906,55.0895,1067889.0
2016-06-13 09:30:00,55.12,56.18,54.96,55.57,975849.0,54.5355,55.5842,54.3772,54.9807,975849.0
2016-06-13 10:00:00,55.59,55.84,55.31,55.43,705360.0,55.0005,55.2478,54.7235,54.8422,705360.0
2016-06-13 10:30:00,55.44,55.67,54.93,54.95,660169.0,54.8521,55.0796,54.3475,54.3673,660169.0
2016-06-13 11:00:00,54.95,54.99,54.6,54.83,729507.0,54.3673,54.4068,54.021,54.2485,729507.0
2016-06-13 11:30:00,54.82,54.97,54.61,54.65,434208.0,54.2386,54.3871,54.0309,54.0705,434208.0
2016-06-13 12:00:00,54.64,54.92,54.59,54.73,385874.0,54.0606,54.3376,54.0111,54.1496,385874.0
2016-06-13 12:30:00,54.73,54.97,54.73,54.89,342574.0,54.1496,54.3871,54.1496,54.3079,342574.0
2016-06-13 13:00:00,54.91,54.94,54.77,54.89,302939.0,54.3277,54.3574,54.1892,54.3079,302939.0
2016-06-13 13:30:00,54.89,55.01,54.8,54.81,381785.0,54.3079,54.4266,54.2189,54.2288,381785.0
2016-06-13 14:00:00,54.82,54.92,54.74,54.84,209963.0,54.2386,54.3376,54.1595,54.2584,209963.0
2016-06-13 14:30:00,54.83,55.14,54.81,54.95,287352.0,54.2485,54.5553,54.2288,54.3673,287352.0
2016-06-13 15:00:00,54.94,55.05,54.86,54.97,362101.0,54.3574,54.4662,54.2782,54.3871,362101.0
2016-06-13 15:30:00,54.96,55.03,54.59,54.72,840063.0,54.3772,54.4464,54.0111,54.1397,840063.0
2016-06-14 09:30:00,54.64,55.32,54.56,54.9,1419857.0,54.0606,54.7333,53.9814,54.3178,1419857.0
2016-06-14 10:00:00,54.91,55.07,54.26,54.32,876526.0,54.3277,54.486,53.6846,53.7439,876526.0
2016-06-14 10:30:00,54.31,54.56,53.89,53.97,920199.0,53.7341,53.9814,53.3185,53.3977,920199.0
2016-06-14 11:00:00,53.98,54.0,53.61,53.75,724838.0,53.4076,53.4273,53.0415,53.18,724838.0
2016-06-14 11:30:00,53.77,54.26,53.76,54.04,480326.0,53.1998,53.6846,53.1899,53.4669,480326.0
2016-06-14 12:00:00,54.05,54.42,53.94,54.36,305446.0,53.4768,53.8429,53.368,53.7835,305446.0
2016-06-14 12:30:00,54.36,54.38,54.05,54.13,219792.0,53.7835,53.8033,53.4768,53.556,219792.0
2016-06-14 13:00:00,54.14,54.21,53.95,53.95,189668.0,53.5659,53.6351,53.3779,53.3779,189668.0
2016-06-14 13:30:00,53.97,54.1,53.77,53.79,216064.0,53.3977,53.5263,53.1998,53.2196,216064.0
2016-06-14 14:00:00,53.79,54.09,53.78,54.05,468503.0,53.2196,53.5164,53.2097,53.4768,468503.0
2016-06-14 14:30:00,54.05,54.18,53.94,53.98,350388.0,53.4768,53.6054,53.368,53.4076,350388.0
2016-06-14 15:00:00,54.01,54.43,53.92,54.3,737104.0,53.4372,53.8528,53.3482,53.7242,737104.0
2016-06-14 15:30:00,54.29,54.57,54.25,54.55,907672.0,53.7143,53.9913,53.6747,53.9715,907672.0
2016-06-15 09:30:00,54.97,55.15,54.66,54.96,588690.0,54.3871,54.5651,54.0803,54.3772,588690.0
2016-06-15 10:00:00,54.96,55.35,54.88,54.89,835361.0,54.3772,54.763,54.298,54.3079,835361.0
2016-06-15 10:30:00,54.91,55.17,54.87,55.16,299485.0,54.3277,54.5849,54.2881,54.575,299485.0
2016-06-15 11:00:00,55.16,55.42,54.99,55.0,407056.0,54.575,54.8323,54.4068,54.4167,407056.0
2016-06-15 11:30:00,55.0,55.31,54.86,55.29,413620.0,54.4167,54.7235,54.2782,54.7037,413620.0
2016-06-15 12:00:00,55.28,55.36,55.09,55.27,277990.0,54.6938,54.7729,54.5058,54.6839,277990.0
2016-06-15 12:30:00,55.28,55.38,55.2,55.23,334551.0,54.6938,54.7927,54.6146,54.6443,334551.0
2016-06-15 13:00:00,55.22,55.43,55.22,55.39,233602.0,54.6344,54.8422,54.6344,54.8026,233602.0
2016-06-15 13:30:00,55.39,55.44,55.2,55.26,272650.0,54.8026,54.8521,54.6146,54.674,272650.0
2016-06-15 14:00:00,55.28,55.41,54.84,54.85,737309.0,54.6938,54.8224,54.2584,54.2683,737309.0
2016-06-15 14:30:00,54.82,55.2,54.76,55.1,324408.0,54.2386,54.6146,54.1793,54.5157,324408.0
2016-06-15 15:00:00,55.09,55.24,55.07,55.19,441583.0,54.5058,54.6542,54.486,54.6047,441583.0
2016-06-15 15:30:00,55.19,55.21,54.59,54.74,1270546.0,54.6047,54.6245,54.0111,54.1595,1270546.0
2016-06-16 09:30:00,54.3,54.47,53.83,53.9,610361.0,53.7242,53.8924,53.2591,53.3284,610361.0
2016-06-16 10:00:00,53.89,54.37,53.77,54.2,876336.0,53.3185,53.7934,53.1998,53.6252,876336.0
2016-06-16 10:30:00,54.18,54.2,53.75,54.11,523482.0,53.6054,53.6252,53.18,53.5362,523482.0
2016-06-16 11:00:00,54.09,54.41,53.98,54.36,599184.0,53.5164,53.833,53.4076,53.7835,599184.0
2016-06-16 11:30:00,54.35,54.41,53.97,54.02,434284.0,53.7736,53.833,53.3977,53.4471,434284.0
2016-06-16 12:00:00,54.02,54.38,53.94,54.28,515111.0,53.4471,53.8033,53.368,53.7044,515111.0
2016-06-16 12:30:00,54.28,54.44,54.06,54.37,673625.0,53.7044,53.8627,53.4867,53.7934,673625.0
2016-06-16 13:00:00,54.38,54.66,54.35,54.47,528598.0,53.8033,54.0803,53.7736,53.8924,528598.0
2016-06-16 13:30:00,54.48,54.59,54.26,54.31,454486.0,53.9023,54.0111,53.6846,53.7341,454486.0
2016-06-16 14:00:00,54.31,54.77,54.28,54.49,447164.0,53.7341,54.1892,53.7044,53.9121,447164.0
2016-06-16 14:30:00,54.49,54.74,54.41,54.61,425758.0,53.9121,54.1595,53.833,54.0309,425758.0
2016-06-16 15:00:00,54.62,54.8,54.55,54.74,464252.0,54.0408,54.2189,53.9715,54.1595,464252.0
2016-06-16 15:30:00,54.78,54.87,54.63,54.8,798866.0,54.1991,54.2881,54.0507,54.2189,798866.0
2016-06-17 09:30:00,55.07,55.07,54.37,54.64,666573.0,54.5324,54.5324,53.8393,54.1066,666573.0
2016-06-17 10:00:00,54.68,54.69,54.25,54.28,554682.0,54.1462,54.1561,53.7204,53.7501,554682.0
2016-06-17 10:30:00,54.28,54.48,54.1,54.14,653131.0,53.7501,53.9482,53.5719,53.6115,653131.0
2016-06-17 11:00:00,54.14,54.17,53.74,53.91,709465.0,53.6115,53.6412,53.2154,53.3838,709465.0
2016-06-17 11:30:00,53.88,54.2,53.85,53.99,551839.0,53.3541,53.6709,53.3243,53.463,551839.0
2016-06-17 12:00:00,54.0,54.22,53.87,54.05,768817.0,53.4729,53.6907,53.3442,53.5224,768817.0
2016-06-17 12:30:00,54.05,54.12,53.77,53.92,644752.0,53.5224,53.5917,53.2451,53.3937,644752.0
2016-06-17 13:00:00,53.9,53.94,53.75,53.77,412546.0,53.3739,53.4135,53.2253,53.2451,412546.0
2016-06-17 13:30:00,53.77,53.89,53.74,53.8,263170.0,53.2451,53.364,53.2154,53.2748,263170.0
2016-06-17 14:00:00,53.79,53.95,53.71,53.82,166986.0,53.2649,53.4234,53.1857,53.2946,166986.0
2016-06-17 14:30:00,53.81,53.89,53.58,53.62,330641.0,53.2847,53.364,53.057,53.0966,330641.0
2016-06-17 15:00:00,53.63,53.64,53.37,53.38,438279.0,53.1065,53.1164,52.849,52.8589,438279.0
2016-06-17 15:30:00,53.38,53.43,53.21,53.31,1717792.0,52.8589,52.9084,52.6906,52.7896,1717792.0
2016-06-20 09:30:00,54.27,54.45,53.67,53.87,1668341.0,53.7402,53.9185,53.1461,53.3442,1668341.0
2016-06-20 10:00:00,53.88,54.6,53.83,54.56,1270541.0,53.3541,54.067,53.3045,54.0274,1270541.0
2016-06-20 10:30:00,54.55,54.73,54.4,54.45,519475.0,54.0175,54.1958,53.869,53.9185,519475.0
2016-06-20 11:00:00,54.43,54.61,54.28,54.36,607205.0,53.8987,54.0769,53.7501,53.8294,607205.0
2016-06-20 11:30:00,54.36,54.61,54.33,54.61,339662.0,53.8294,54.0769,53.7997,54.0769,339662.0
2016-06-20 12:00:00,54.58,54.77,54.51,54.68,369187.0,54.0472,54.2354,53.9779,54.1462,369187.0
2016-06-20 12:30:00,54.67,54.74,54.58,54.61,302237.0,54.1363,54.2057,54.0472,54.0769,302237.0
2016-06-20 13:00:00,54.6,54.65,54.42,54.47,280359.0,54.067,54.1165,53.8888,53.9383,280359.0
2016-06-20 13:30:00,54.47,54.48,54.34,54.38,191621.0,53.9383,53.9482,53.8096,53.8492,191621.0
2016-06-20 14:00:00,54.39,54.39,54.07,54.12,317485.0,53.8591,53.8591,53.5422,53.5917,317485.0
2016-06-20 14:30:00,54.12,54.33,54.05,54.31,478923.0,53.5917,53.7997,53.5224,53.7799,478923.0
2016-06-20 15:00:00,54.31,54.31,53.92,53.93,672257.0,53.7799,53.7799,53.3937,53.4036,672257.0
2016-06-20 15:30:00,53.93,54.13,53.9,54.1,847155.0,53.4036,53.6016,53.3739,53.5719,847155.0
2016-06-21 09:30:00,54.38,54.38,53.48,53.65,926319.0,53.8492,53.8492,52.958,53.1263,926319.0
2016-06-21 10:00:00,53.63,53.66,53.05,53.36,940043.0,53.1065,53.1362,52.5322,52.8391,940043.0
2016-06-21 10:30:00,53.36,53.42,52.97,53.03,817016.0,52.8391,52.8985,52.4529,52.5124,817016.0
2016-06-21 11:00:00,53.02,53.33,52.9,52.94,740292.0,52.5024,52.8094,52.3836,52.4232,740292.0
2016-06-21 11:30:00,52.9,52.95,52.69,52.93,857363.0,52.3836,52.4331,52.1757,52.4133,857363.0
2016-06-21 12:00:00,52.94,53.04,52.79,53.01,652865.0,52.4232,52.5223,52.2747,52.4925,652865.0
2016-06-21 12:30:00,53.01,53.04,52.82,52.9,259061.0,52.4925,52.5223,52.3044,52.3836,259061.0
2016-06-21 13:00:00,52.9,53.0,52.74,52.81,333110.0,52.3836,52.4826,52.2252,52.2945,333110.0
2016-06-21 13:30:00,52.8,52.81,52.6,52.75,570846.0,52.2846,52.2945,52.0865,52.2351,570846.0
2016-06-21 14:00:00,52.74,52.87,52.65,52.86,444138.0,52.2252,52.3539,52.1361,52.344,444138.0
2016-06-21 14:30:00,52.87,53.1,52.8,53.0,733248.0,52.3539,52.5817,52.2846,52.4826,733248.0
2016-06-21 15:00:00,53.01,53.26,52.87,53.23,853344.0,52.4925,52.7401,52.3539,52.7104,853344.0
2016-06-21 15:30:00,53.23,53.32,53.15,53.19,1247179.0,52.7104,52.7995,52.6312,52.6708,1247179.0
2016-06-22 09:30:00,53.19,53.25,52.59,52.59,909669.0,52.6708,52.7302,52.0766,52.0766,909669.0
2016-06-22 10:00:00,52.62,52.89,52.55,52.68,587224.0,52.1064,52.3737,52.037,52.1658,587224.0
2016-06-22 10:30:00,52.65,54.59,52.58,54.07,4236707.0,52.1361,54.0571,52.0667,53.5422,4236707.0
2016-06-22 11:00:00,54.05,54.43,54.01,54.23,832377.0,53.5224,53.8987,53.4828,53.7006,832377.0
2016-06-22 11:30:00,54.21,54.21,53.75,53.86,671280.0,53.6808,53.6808,53.2253,53.3342,671280.0
2016-06-22 12:00:00,53.85,53.9,53.32,53.48,486718.0,53.3243,53.3739,52.7995,52.958,486718.0
2016-06-22 12:30:00,53.47,53.49,53.13,53.36,349958.0,52.9481,52.9679,52.6114,52.8391,349958.0
2016-06-22 13:00:00,53.32,53.32,52.97,53.19,372572.0,52.7995,52.7995,52.4529,52.6708,372572.0
2016-06-22 13:30:00,53.17,53.68,53.09,53.55,425229.0,52.651,53.156,52.5718,53.0273,425229.0
2016-06-22 14:00:00,53.52,53.61,53.39,53.42,161364.0,52.9976,53.0867,52.8688,52.8985,161364.0
2016-06-22 14:30:00,53.45,53.52,53.28,53.51,189993.0,52.9283,52.9976,52.7599,52.9877,189993.0
2016-06-22 15:00:00,53.51,53.64,53.26,53.32,221043.0,52.9877,53.1164,52.7401,52.7995,221043.0
2016-06-22 15:30:00,53.33,53.41,53.21,53.27,894715.0,52.8094,52.8886,52.6906,52.75,894715.0
2016-06-23 09:30:00,53.89,53.96,53.31,53.85,797531.0,53.364,53.4333,52.7896,53.3243,797531.0
2016-06-23 10:00:00,53.86,54.08,53.76,53.9,577040.0,53.3342,53.5521,53.2352,53.3739,577040.0
2016-06-23 10:30:00,53.9,53.9,53.61,53.83,314287.0,53.3739,53.3739,53.0867,53.3045,314287.0
2016-06-23 11:00:00,53.84,53.92,53.71,53.87,448395.0,53.3144,53.3937,53.1857,53.3442,448395.0
2016-06-23 11:30:00,53.87,54.02,53.74,53.86,288161.0,53.3442,53.4927,53.2154,53.3342,288161.0
2016-06-23 12:00:00,53.87,54.14,53.85,54.01,257798.0,53.3442,53.6115,53.3243,53.4828,257798.0
2016-06-23 12:30:00,54.01,54.12,53.94,54.06,192105.0,53.4828,53.5917,53.4135,53.5323,192105.0
2016-06-23 13:00:00,54.08,54.2,54.02,54.17,174068.0,53.5521,53.6709,53.4927,53.6412,174068.0
2016-06-23 13:30:00,54.18,54.25,54.12,54.19,191129.0,53.6511,53.7204,53.5917,53.661,191129.0
2016-06-23 14:00:00,54.19,54.28,54.15,54.28,218108.0,53.661,53.7501,53.6214,53.7501,218108.0
2016-06-23 14:30:00,54.27,54.36,54.2,54.3,235961.0,53.7402,53.8294,53.6709,53.77,235961.0
2016-06-23 15:00:00,54.3,54.35,54.16,54.21,429483.0,53.77,53.8195,53.6313,53.6808,429483.0
2016-06-23 15:30:00,54.21,54.64,54.21,54.57,1010912.0,53.6808,54.1066,53.6808,54.0373,1010912.0
2016-06-24 09:30:00,52.39,53.39,52.05,52.86,1792351.0,51.8786,52.8688,51.5419,52.344,1792351.0
2016-06-24 10:00:00,52.9,53.24,52.67,52.81,1363693.0,52.3836,52.7203,52.1559,52.2945,1363693.0
2016-06-24 10:30:00,52.82,53.31,52.74,53.05,788668.0,52.3044,52.7896,52.2252,52.5322,788668.0
2016-06-24 11:00:00,53.09,53.21,52.8,53.01,641896.0,52.5718,52.6906,52.2846,52.4925,641896.0
2016-06-24 11:30:00,53.02,53.06,52.54,52.72,486439.0,52.5024,52.5421,52.0271,52.2054,486439.0
2016-06-24 12:00:00,52.73,52.74,52.44,52.48,280880.0,52.2153,52.2252,51.9281,51.9677,280880.0
2016-06-24 12:30:00,52.48,52.49,52.19,52.28,506342.0,51.9677,51.9776,51.6806,51.7697,506342.0
2016-06-24 13:00:00,52.28,52.32,52.11,52.23,368149.0,51.7697,51.8093,51.6013,51.7202,368149.0
2016-06-24 13:30:00,52.23,52.39,52.15,52.3,248373.0,51.7202,51.8786,51.6409,51.7895,248373.0
2016-06-24 14:00:00,52.33,52.37,52.06,52.09,260365.0,51.8192,51.8588,51.5518,51.5815,260365.0
2016-06-24 14:30:00,52.06,52.21,51.89,52.06,801071.0,51.5518,51.7004,51.3835,51.5518,801071.0
2016-06-24 15:00:00,52.07,52.16,51.9,51.94,1028222.0,51.5617,51.6508,51.3934,51.433,1028222.0
2016-06-24 15:30:00,51.94,52.17,51.87,51.92,2017794.0,51.433,51.6607,51.3637,51.4132,2017794.0
2016-06-27 09:30:00,51.32,52.04,51.2,51.25,1794108.0,50.819,51.532,50.7002,50.7497,1794108.0
2016-06-27 10:00:00,51.22,51.47,50.36,50.44,1358897.0,50.72,50.9676,49.8684,49.9476,1358897.0
2016-06-27 10:30:00,50.41,50.63,49.82,49.84,1370548.0,49.9179,50.1358,49.3337,49.3535,1370548.0
2016-06-27 11:00:00,49.85,50.04,49.56,49.97,2097229.0,49.3634,49.5515,49.0762,49.4822,2097229.0
2016-06-27 11:30:00,49.95,50.43,49.92,50.2,820638.0,49.4624,49.9377,49.4327,49.71,820638.0
2016-06-27 12:00:00,50.16,50.45,49.96,50.4,488154.0,49.6704,49.9575,49.4723,49.908,488154.0
2016-06-27 12:30:00,50.43,50.57,50.27,50.53,415435.0,49.9377,50.0764,49.7793,50.0368,415435.0
2016-06-27 13:00:00,50.52,50.65,50.33,50.36,517194.0,50.0269,50.1556,49.8387,49.8684,517194.0
2016-06-27 13:30:00,50.35,50.39,49.91,50.02,553278.0,49.8585,49.8981,49.4228,49.5317,553278.0
2016-06-27 14:00:00,50.02,50.09,49.73,49.95,619283.0,49.5317,49.6011,49.2446,49.4624,619283.0
2016-06-27 14:30:00,49.93,49.95,49.57,49.63,531770.0,49.4426,49.4624,49.0861,49.1455,531770.0
2016-06-27 15:00:00,49.65,49.89,49.51,49.55,1137711.0,49.1653,49.403,49.0267,49.0663,1137711.0
2016-06-27 15:30:00,49.55,49.95,49.55,49.69,1152802.0,49.0663,49.4624,49.0663,49.205,1152802.0
2016-06-28 09:30:00,50.79,51.4,50.6,51.23,1134295.0,50.2942,50.8983,50.1061,50.7299,1134295.0
2016-06-28 10:00:00,51.25,51.57,51.23,51.38,753954.0,50.7497,51.0666,50.7299,50.8785,753954.0
2016-06-28 10:30:00,51.37,51.65,51.23,51.5,490912.0,50.8686,51.1458,50.7299,50.9973,490912.0
2016-06-28 11:00:00,51.49,51.7,51.33,51.44,505067.0,50.9874,51.1953,50.8289,50.9379,505067.0
2016-06-28 11:30:00,51.48,51.86,51.46,51.8,362691.0,50.9775,51.3538,50.9577,51.2944,362691.0
2016-06-28 12:00:00,51.79,51.81,51.68,51.79,148885.0,51.2845,51.3043,51.1755,51.2845,148885.0
2016-06-28 12:30:00,51.78,52.05,51.75,51.77,355880.0,51.2746,51.5419,51.2448,51.2647,355880.0
2016-06-28 13:00:00,51.74,51.84,51.6,51.73,179318.0,51.2349,51.334,51.0963,51.225,179318.0
2016-06-28 13:30:00,51.75,51.94,51.69,51.75,122924.0,51.2448,51.433,51.1854,51.2448,122924.0
2016-06-28 14:00:00,51.75,51.81,51.49,51.67,408165.0,51.2448,51.3043,50.9874,51.1656,408165.0
2016-06-28 14:30:00,51.65,52.14,51.63,52.03,406104.0,51.1458,51.631,51.126,51.5221,406104.0
2016-06-28 15:00:00,52.03,52.13,51.69,51.75,497547.0,51.5221,51.6211,51.1854,51.2448,497547.0
2016-06-28 15:30:00,51.78,52.12,51.66,52.11,1165713.0,51.2746,51.6112,51.1557,51.6013,1165713.0
2016-06-29 09:30:00,53.23,53.73,52.83,53.47,1796196.0,52.7104,53.2055,52.3143,52.9481,1796196.0
2016-06-29 10:00:00,53.41,53.53,53.13,53.42,833886.0,52.8886,53.0075,52.6114,52.8985,833886.0
2016-06-29 10:30:00,53.43,53.57,53.23,53.41,468748.0,52.9084,53.0471,52.7104,52.8886,468748.0
2016-06-29 11:00:00,53.43,53.61,53.23,53.58,448868.0,52.9084,53.0867,52.7104,53.057,448868.0
2016-06-29 11:30:00,53.59,53.7,53.47,53.49,321234.0,53.0669,53.1758,52.9481,52.9679,321234.0
2016-06-29 12:00:00,53.5,53.68,53.3,53.66,262762.0,52.9778,53.156,52.7797,53.1362,262762.0
2016-06-29 12:30:00,53.64,53.7,53.48,53.49,218755.0,53.1164,53.1758,52.958,52.9679,218755.0
2016-06-29 13:00:00,53.5,53.66,53.43,53.61,134859.0,52.9778,53.1362,52.9084,53.0867,134859.0
2016-06-29 13:30:00,53.61,53.84,53.59,53.76,269274.0,53.0867,53.3144,53.0669,53.2352,269274.0
2016-06-29 14:00:00,53.77,54.12,53.77,54.09,462692.0,53.2451,53.5917,53.2451,53.562,462692.0
2016-06-29 14:30:00,54.11,54.26,53.96,54.11,429914.0,53.5818,53.7303,53.4333,53.5818,429914.0
2016-06-29 15:00:00,54.13,54.23,53.84,54.06,587846.0,53.6016,53.7006,53.3144,53.5323,587846.0
2016-06-29 15:30:00,54.06,54.13,53.93,54.04,1093282.0,53.5323,53.6016,53.4036,53.5125,1093282.0
2016-06-30 09:30:00,53.89,54.05,53.02,53.36,823044.0,53.364,53.5224,52.5024,52.8391,823044.0
2016-06-30 10:00:00,53.38,53.66,53.26,53.5,492964.0,52.8589,53.1362,52.7401,52.9778,492964.0
2016-06-30 10:30:00,53.5,53.99,53.45,53.98,481925.0,52.9778,53.463,52.9283,53.4531,481925.0
2016-06-30 11:00:00,53.95,54.33,53.8,54.29,381605.0,53.4234,53.7997,53.2748,53.7601,381605.0
2016-06-30 11:30:00,54.32,54.45,54.08,54.29,412062.0,53.7898,53.9185,53.5521,53.7601,412062.0
2016-06-30 12:00:00,54.31,54.42,54.13,54.37,407720.0,53.7799,53.8888,53.6016,53.8393,407720.0
2016-06-30 12:30:00,54.37,54.48,54.25,54.37,428629.0,53.8393,53.9482,53.7204,53.8393,428629.0
2016-06-30 13:00:00,54.38,54.41,53.93,53.95,165822.0,53.8492,53.8789,53.4036,53.4234,165822.0
2016-06-30 13:30:00,53.95,54.07,53.88,54.06,167491.0,53.4234,53.5422,53.3541,53.5323,167491.0
2016-06-30 14:00:00,54.07,54.15,53.99,54.0,207350.0,53.5422,53.6214,53.463,53.4729,207350.0
2016-06-30 14:30:00,54.01,54.1,53.89,53.93,334857.0,53.4828,53.5719,53.364,53.4036,334857.0
2016-06-30 15:00:00,53.93,54.01,53.75,53.96,635814.0,53.4036,53.4828,53.2253,53.4333,635814.0
2016-06-30 15:30:00,53.96,54.15,53.78,54.12,1579760.0,53.4333,53.6214,53.255,53.5917,1579760.0
2016-07-01 09:30:00,53.83,54.9,53.8,54.86,799933.0,53.3045,54.3641,53.2748,54.3245,799933.0
2016-07-01 10:00:00,54.88,55.7,54.87,55.51,939346.0,54.3443,55.1563,54.3344,54.9681,939346.0
2016-07-01 10:30:00,55.52,55.7,55.42,55.62,934082.0,54.978,55.1563,54.879,55.0771,934082.0
2016-07-01 11:00:00,55.63,55.72,55.02,55.14,744430.0,55.087,55.1761,54.4829,54.6018,744430.0
2016-07-01 11:30:00,55.13,55.5,55.06,55.48,383570.0,54.5919,54.9582,54.5225,54.9384,383570.0
2016-07-01 12:00:00,55.49,55.53,55.2,55.26,400424.0,54.9483,54.9879,54.6612,54.7206,400424.0
2016-07-01 12:30:00,55.26,55.38,55.16,55.29,397806.0,54.7206,54.8394,54.6216,54.7503,397806.0
2016-07-01 13:00:00,55.29,55.41,55.2,55.2,319032.0,54.7503,54.8691,54.6612,54.6612,319032.0
2016-07-01 13:30:00,55.2,55.37,55.08,55.27,414418.0,54.6612,54.8295,54.5423,54.7305,414418.0
2016-07-01 14:00:00,55.3,55.46,55.26,55.33,236683.0,54.7602,54.9186,54.7206,54.7899,236683.0
2016-07-01 14:30:00,55.33,55.47,55.21,55.47,349393.0,54.7899,54.9285,54.6711,54.9285,349393.0
2016-07-01 15:00:00,55.47,55.7,55.46,55.63,546796.0,54.9285,55.1563,54.9186,55.087,546796.0
2016-07-01 15:30:00,55.62,55.88,55.6,55.83,1041135.0,55.0771,55.3345,55.0573,55.285,1041135.0
2016-07-05 09:30:00,55.4,55.59,54.85,55.11,1291067.0,54.8592,55.0474,54.3146,54.572,1291067.0
2016-07-05 10:00:00,55.12,55.18,54.7,54.96,788628.0,54.582,54.6414,54.1661,54.4235,788628.0
2016-07-05 10:30:00,54.96,55.11,54.72,54.85,585227.0,54.4235,54.572,54.1859,54.3146,585227.0
2016-07-05 11:00:00,54.87,55.06,54.69,55.0,403881.0,54.3344,54.5225,54.1561,54.4631,403881.0
2016-07-05 11:30:00,54.97,55.02,54.71,54.84,204907.0,54.4334,54.4829,54.176,54.3047,204907.0
2016-07-05 12:00:00,54.85,55.06,54.79,55.04,176488.0,54.3146,54.5225,54.2552,54.5027,176488.0
2016-07-05 12:30:00,55.03,55.11,54.91,54.97,328242.0,54.4928,54.572,54.374,54.4334,328242.0
2016-07-05 13:00:00,54.98,55.02,54.85,54.92,166640.0,54.4433,54.4829,54.3146,54.3839,166640.0
2016-07-05 13:30:00,54.93,54.95,54.68,54.84,376292.0,54.3938,54.4136,54.1462,54.3047,376292.0
2016-07-05 14:00:00,54.83,55.1,54.82,54.95,269806.0,54.2948,54.5621,54.2849,54.4136,269806.0
2016-07-05 14:30:00,54.94,55.05,54.85,55.02,263129.0,54.4037,54.5126,54.3146,54.4829,263129.0
2016-07-05 15:00:00,54.98,55.25,54.96,55.22,301207.0,54.4433,54.7107,54.4235,54.681,301207.0
2016-07-05 15:30:00,55.21,55.54,55.13,55.17,689543.0,54.6711,54.9979,54.5919,54.6315,689543.0
2016-07-06 09:30:00,54.75,55.44,54.52,55.33,1031587.0,54.2156,54.8988,53.9878,54.7899,1031587.0
2016-07-06 10:00:00,55.36,55.85,55.34,55.65,1374919.0,54.8196,55.3048,54.7998,55.1068,1374919.0
2016-07-06 10:30:00,55.63,56.09,55.5,56.06,718780.0,55.087,55.5425,54.9582,55.5128,718780.0
2016-07-06 11:00:00,56.1,56.43,56.04,56.04,711568.0,55.5524,55.8792,55.493,55.493,711568.0
2016-07-06 11:30:00,56.06,56.18,55.89,56.1,416622.0,55.5128,55.6316,55.3444,55.5524,416622.0
2016-07-06 12:00:00,56.11,56.43,56.09,56.18,395410.0,55.5623,55.8792,55.5425,55.6316,395410.0
2016-07-06 12:30:00,56.19,56.3,56.05,56.22,286092.0,55.6415,55.7504,55.5029,55.6712,286092.0
2016-07-06 13:00:00,56.22,56.32,56.08,56.24,369870.0,55.6712,55.7702,55.5326,55.691,369870.0
2016-07-06 13:30:00,56.25,56.32,55.97,55.98,308362.0,55.7009,55.7702,55.4237,55.4336,308362.0
2016-07-06 14:00:00,55.98,56.13,55.9,55.98,358420.0,55.4336,55.5821,55.3543,55.4336,358420.0
2016-07-06 14:30:00,55.96,56.35,55.96,56.27,349662.0,55.4138,55.7999,55.4138,55.7207,349662.0
2016-07-06 15:00:00,56.28,56.34,56.15,56.29,620664.0,55.7306,55.79,55.6019,55.7405,620664.0
2016-07-06 15:30:00,56.29,56.64,56.28,56.57,989527.0,55.7405,56.0871,55.7306,56.0178,989527.0
2016-07-07 09:30:00,57.0,57.4,56.89,57.27,752345.0,56.4436,56.8397,56.3347,56.711,752345.0
2016-07-07 10:00:00,57.26,57.27,56.8,56.91,628700.0,56.7011,56.711,56.2456,56.3545,628700.0
2016-07-07 10:30:00,56.91,57.13,56.69,56.72,450728.0,56.3545,56.5723,56.1366,56.1663,450728.0
2016-07-07 11:00:00,56.7,56.99,56.44,56.78,503941.0,56.1465,56.4337,55.8891,56.2257,503941.0
2016-07-07 11:30:00,56.8,56.91,56.49,56.67,417047.0,56.2456,56.3545,55.9386,56.1168,417047.0
2016-07-07 12:00:00,56.67,56.76,56.45,56.7,337765.0,56.1168,56.2059,55.899,56.1465,337765.0
2016-07-07 12:30:00,56.7,56.74,56.3,56.31,190869.0,56.1465,56.1861,55.7504,55.7603,190869.0
2016-07-07 13:00:00,56.36,56.68,56.26,56.57,339176.0,55.8098,56.1267,55.7108,56.0178,339176.0
2016-07-07 13:30:00,56.59,56.67,56.42,56.64,144209.0,56.0376,56.1168,55.8693,56.0871,144209.0
2016-07-07 14:00:00,56.63,56.74,56.4,56.64,426773.0,56.0772,56.1861,55.8495,56.0871,426773.0
2016-07-07 14:30:00,56.65,56.8,56.59,56.7,383552.0,56.097,56.2456,56.0376,56.1465,383552.0
2016-07-07 15:00:00,56.7,57.13,56.63,56.97,584881.0,56.1465,56.5723,56.0772,56.4139,584881.0
2016-07-07 15:30:00,56.99,57.13,56.94,57.11,616777.0,56.4337,56.5723,56.3842,56.5525,616777.0
2016-07-08 09:30:00,57.06,57.29,56.63,57.15,928026.0,56.503,56.7308,56.0772,56.5921,928026.0
2016-07-08 10:00:00,57.16,57.18,56.69,56.94,542106.0,56.602,56.6218,56.1366,56.3842,542106.0
2016-07-08 10:30:00,56.97,57.27,56.91,57.21,299424.0,56.4139,56.711,56.3545,56.6515,299424.0
2016-07-08 11:00:00,57.21,57.55,57.14,57.47,405216.0,56.6515,56.9882,56.5822,56.909,405216.0
2016-07-08 11:30:00,57.47,57.55,57.24,57.44,418334.0,56.909,56.9882,56.6813,56.8793,418334.0
2016-07-08 12:00:00,57.44,57.56,57.3,57.52,307651.0,56.8793,56.9981,56.7407,56.9585,307651.0
2016-07-08 12:30:00,57.53,57.54,57.33,57.41,207273.0,56.9684,56.9783,56.7704,56.8496,207273.0
2016-07-08 13:00:00,57.44,57.57,57.4,57.55,216815.0,56.8793,57.008,56.8397,56.9882,216815.0
2016-07-08 13:30:00,57.57,57.68,57.54,57.62,259409.0,57.008,57.117,56.9783,57.0575,259409.0
2016-07-08 14:00:00,57.61,57.84,57.57,57.84,478025.0,57.0476,57.2754,57.008,57.2754,478025.0
2016-07-08 14:30:00,57.85,57.97,57.77,57.79,484793.0,57.2853,57.4041,57.2061,57.2259,484793.0
2016-07-08 15:00:00,57.78,57.78,57.37,57.37,438584.0,57.216,57.216,56.81,56.81,438584.0
2016-07-08 15:30:00,57.36,57.68,57.34,57.63,779738.0,56.8001,57.117,56.7803,57.0674,779738.0
2016-07-11 09:30:00,58.03,58.14,57.61,57.89,582750.0,57.4635,57.5725,57.0476,57.3249,582750.0
2016-07-11 10:00:00,57.91,58.11,57.67,57.74,520536.0,57.3447,57.5428,57.1071,57.1764,520536.0
2016-07-11 10:30:00,57.76,57.97,57.71,57.97,350693.0,57.1962,57.4041,57.1467,57.4041,350693.0
2016-07-11 11:00:00,57.95,58.12,57.87,57.92,408543.0,57.3843,57.5527,57.3051,57.3546,408543.0
2016-07-11 11:30:00,57.93,58.11,57.93,58.04,301822.0,57.3645,57.5428,57.3645,57.4734,301822.0
2016-07-11 12:00:00,58.06,58.13,57.99,58.01,237153.0,57.4933,57.5626,57.4239,57.4437,237153.0
2016-07-11 12:30:00,58.03,58.22,58.0,58.17,467705.0,57.4635,57.6517,57.4338,57.6022,467705.0
2016-07-11 13:00:00,58.16,58.23,58.09,58.14,338801.0,57.5923,57.6616,57.523,57.5725,338801.0
2016-07-11 13:30:00,58.13,58.18,58.09,58.14,110087.0,57.5626,57.6121,57.523,57.5725,110087.0
2016-07-11 14:00:00,58.14,58.16,57.93,57.93,438069.0,57.5725,57.5923,57.3645,57.3645,438069.0
2016-07-11 14:30:00,57.93,58.01,57.87,57.87,224922.0,57.3645,57.4437,57.3051,57.3051,224922.0
2016-07-11 15:00:00,57.87,57.94,57.8,57.81,352891.0,57.3051,57.3744,57.2358,57.2457,352891.0
2016-07-11 15:30:00,57.81,57.81,57.36,57.37,945208.0,57.2457,57.2457,56.8001,56.81,945208.0
2016-07-12 09:30:00,58.15,58.48,57.94,58.19,1049645.0,57.5824,57.9092,57.3744,57.622,1049645.0
2016-07-12 10:00:00,58.17,58.36,57.81,57.86,738383.0,57.6022,57.7903,57.2457,57.2952,738383.0
2016-07-12 10:30:00,57.85,58.05,57.84,57.84,364774.0,57.2853,57.4833,57.2754,57.2754,364774.0
2016-07-12 11:00:00,57.83,57.97,57.76,57.87,421183.0,57.2655,57.4041,57.1962,57.3051,421183.0
2016-07-12 11:30:00,57.87,58.09,57.87,58.01,295614.0,57.3051,57.523,57.3051,57.4437,295614.0
2016-07-12 12:00:00,58.0,58.29,58.0,58.29,276950.0,57.4338,57.721,57.4338,57.721,276950.0
2016-07-12 12:30:00,58.3,58.36,58.03,58.14,279052.0,57.7309,57.7903,57.4635,57.5725,279052.0
2016-07-12 13:00:00,58.19,58.31,58.16,58.3,189147.0,57.622,57.7408,57.5923,57.7309,189147.0
2016-07-12 13:30:00,58.31,58.37,58.17,58.23,352529.0,57.7408,57.8002,57.6022,57.6616,352529.0
2016-07-12 14:00:00,58.24,58.31,58.2,58.24,428417.0,57.6715,57.7408,57.6319,57.6715,428417.0
2016-07-12 14:30:00,58.23,58.35,58.21,58.21,283334.0,57.6616,57.7804,57.6418,57.6418,283334.0
2016-07-12 15:00:00,58.22,58.26,58.0,58.02,560970.0,57.6517,57.6913,57.4338,57.4536,560970.0
2016-07-12 15:30:00,58.02,58.05,57.8,57.9,765362.0,57.4536,57.4833,57.2358,57.3348,765362.0
2016-07-13 09:30:00,58.4,58.51,57.78,57.99,1178568.0,57.8299,57.9389,57.216,57.4239,1178568.0
2016-07-13 10:00:00,58.0,58.15,57.65,57.7,808961.0,57.4338,57.5824,57.0873,57.1368,808961.0
2016-07-13 10:30:00,57.71,57.83,57.53,57.55,374337.0,57.1467,57.2655,56.9684,56.9882,374337.0
2016-07-13 11:00:00,57.56,57.58,56.79,56.86,849426.0,56.9981,57.0179,56.2356,56.305,849426.0
2016-07-13 11:30:00,56.87,56.87,56.24,56.73,872954.0,56.3149,56.3149,55.691,56.1762,872954.0
2016-07-13 12:00:00,56.7,56.96,56.66,56.82,409181.0,56.1465,56.404,56.1069,56.2654,409181.0
2016-07-13 12:30:00,56.81,56.91,56.64,56.85,420984.0,56.2555,56.3545,56.0871,56.2951,420984.0
2016-07-13 13:00:00,56.85,57.04,56.72,56.74,383360.0,56.2951,56.4832,56.1663,56.1861,383360.0
2016-07-13 13:30:00,56.73,56.92,56.67,56.76,250374.0,56.1762,56.3644,56.1168,56.2059,250374.0
2016-07-13 14:00:00,56.77,56.83,56.67,56.79,352240.0,56.2158,56.2753,56.1168,56.2356,352240.0
2016-07-13 14:30:00,56.8,56.81,56.6,56.64,251756.0,56.2456,56.2555,56.0475,56.0871,251756.0
2016-07-13 15:00:00,56.64,56.73,56.33,56.36,360369.0,56.0871,56.1762,55.7801,55.8098,360369.0
2016-07-13 15:30:00,56.36,56.44,56.13,56.19,860834.0,55.8098,55.8891,55.5821,55.6415,860834.0
2016-07-14 09:30:00,56.72,56.78,55.87,55.89,1038598.0,56.1663,56.2257,55.3246,55.3444,1038598.0
2016-07-14 10:00:00,55.9,56.38,55.87,56.23,772972.0,55.3543,55.8297,55.3246,55.6811,772972.0
2016-07-14 10:30:00,56.25,56.42,56.13,56.13,248860.0,55.7009,55.8693,55.5821,55.5821,248860.0
2016-07-14 11:00:00,56.14,56.41,56.12,56.13,279992.0,55.592,55.8594,55.5722,55.5821,279992.0
2016-07-14 11:30:00,56.13,56.19,56.02,56.12,188767.0,55.5821,55.6415,55.4732,55.5722,188767.0
2016-07-14 12:00:00,56.13,56.25,56.1,56.12,141146.0,55.5821,55.7009,55.5524,55.5722,141146.0
2016-07-14 12:30:00,56.15,56.26,56.14,56.18,127660.0,55.6019,55.7108,55.592,55.6316,127660.0
2016-07-14 13:00:00,56.18,56.19,55.87,55.98,239564.0,55.6316,55.6415,55.3246,55.4336,239564.0
2016-07-14 13:30:00,55.97,56.22,55.95,56.22,357885.0,55.4237,55.6712,55.4038,55.6712,357885.0
2016-07-14 14:00:00,56.23,56.28,56.12,56.23,244421.0,55.6811,55.7306,55.5722,55.6811,244421.0
2016-07-14 14:30:00,56.22,56.24,56.16,56.17,130656.0,55.6712,55.691,55.6118,55.6217,130656.0
2016-07-14 15:00:00,56.2,56.36,56.16,56.36,178609.0,55.6514,55.8098,55.6118,55.8098,178609.0
2016-07-14 15:30:00,56.35,56.38,56.18,56.21,598898.0,55.7999,55.8297,55.6316,55.6613,598898.0
2016-07-15 09:30:00,56.15,56.85,55.9,56.55,641015.0,55.6019,56.2951,55.3543,55.998,641015.0
2016-07-15 10:00:00,56.54,56.76,56.36,56.71,510020.0,55.9881,56.2059,55.8098,56.1564,510020.0
2016-07-15 10:30:00,56.72,57.13,56.7,56.97,703459.0,56.1663,56.5723,56.1465,56.4139,703459.0
2016-07-15 11:00:00,56.97,57.04,56.79,56.93,358205.0,56.4139,56.4832,56.2356,56.3743,358205.0
2016-07-15 11:30:00,56.91,57.19,56.88,57.11,364661.0,56.3545,56.6317,56.3248,56.5525,364661.0
2016-07-15 12:00:00,57.12,57.2,56.97,57.11,222147.0,56.5624,56.6416,56.4139,56.5525,222147.0
2016-07-15 12:30:00,57.11,57.14,56.86,56.91,165737.0,56.5525,56.5822,56.305,56.3545,165737.0
2016-07-15 13:00:00,56.92,57.04,56.9,56.96,183209.0,56.3644,56.4832,56.3446,56.404,183209.0
2016-07-15 13:30:00,56.96,57.03,56.86,57.01,211926.0,56.404,56.4733,56.305,56.4535,211926.0
2016-07-15 14:00:00,57.0,57.13,56.88,57.08,268855.0,56.4436,56.5723,56.3248,56.5228,268855.0
2016-07-15 14:30:00,57.07,57.13,56.94,56.94,207029.0,56.5129,56.5723,56.3842,56.3842,207029.0
2016-07-15 15:00:00,56.95,57.23,56.92,57.2,207855.0,56.3941,56.6714,56.3644,56.6416,207855.0
2016-07-15 15:30:00,57.2,57.26,57.12,57.18,493515.0,56.6416,56.7011,56.5624,56.6218,493515.0
2016-07-18 09:30:00,57.22,57.41,56.82,57.01,273167.0,56.6615,56.8496,56.2654,56.4535,273167.0
2016-07-18 10:00:00,57.0,57.39,56.99,57.36,253513.0,56.4436,56.8298,56.4337,56.8001,253513.0
2016-07-18 10:30:00,57.37,57.58,57.25,57.38,382086.0,56.81,57.0179,56.6912,56.8199,382086.0
2016-07-18 11:00:00,57.39,57.67,57.36,57.67,278980.0,56.8298,57.1071,56.8001,57.1071,278980.0
2016-07-18 11:30:00,57.67,57.67,57.48,57.6,257925.0,57.1071,57.1071,56.9189,57.0377,257925.0
2016-07-18 12:00:00,57.58,57.59,57.38,57.42,165072.0,57.0179,57.0278,56.8199,56.8595,165072.0
2016-07-18 12:30:00,57.41,57.41,57.12,57.32,176391.0,56.8496,56.8496,56.5624,56.7605,176391.0
2016-07-18 13:00:00,57.32,57.42,57.26,57.37,135520.0,56.7605,56.8595,56.7011,56.81,135520.0
2016-07-18 13:30:00,57.37,57.52,57.35,57.51,133293.0,56.81,56.9585,56.7902,56.9486,133293.0
2016-07-18 14:00:00,57.5,57.54,57.34,57.47,256237.0,56.9387,56.9783,56.7803,56.909,256237.0
2016-07-18 14:30:00,57.47,57.52,57.43,57.51,171154.0,56.909,56.9585,56.8694,56.9486,171154.0
2016-07-18 15:00:00,57.5,57.6,57.38,57.49,321990.0,56.9387,57.0377,56.8199,56.9288,321990.0
2016-07-18 15:30:00,57.49,57.61,57.47,57.5,506904.0,56.9288,57.0476,56.909,56.9387,506904.0
2016-07-19 09:30:00,57.4,57.79,57.13,57.17,321519.0,56.8397,57.2259,56.5723,56.6119,321519.0
2016-07-19 10:00:00,57.15,57.22,56.89,57.03,387738.0,56.5921,56.6615,56.3347,56.4733,387738.0
2016-07-19 10:30:00,57.03,57.11,56.57,56.66,390884.0,56.4733,56.5525,56.0178,56.1069,390884.0
2016-07-19 11:00:00,56.66,56.92,56.65,56.82,137493.0,56.1069,56.3644,56.097,56.2654,137493.0
2016-07-19 11:30:00,56.82,56.89,56.64,56.73,131641.0,56.2654,56.3347,56.0871,56.1762,131641.0
2016-07-19 12:00:00,56.73,56.74,56.54,56.57,191440.0,56.1762,56.1861,55.9881,56.0178,191440.0
2016-07-19 12:30:00,56.56,56.61,56.47,56.54,114934.0,56.0079,56.0574,55.9188,55.9881,114934.0
2016-07-19 13:00:00,56.54,56.54,56.21,56.34,279376.0,55.9881,55.9881,55.6613,55.79,279376.0
2016-07-19 13:30:00,56.34,56.41,56.25,56.38,208225.0,55.79,55.8594,55.7009,55.8297,208225.0
2016-07-19 14:00:00,56.38,56.61,56.36,56.56,245070.0,55.8297,56.0574,55.8098,56.0079,245070.0
2016-07-19 14:30:00,56.55,56.57,56.4,56.43,152348.0,55.998,56.0178,55.8495,55.8792,152348.0
2016-07-19 15:00:00,56.43,56.5,56.34,56.38,130290.0,55.8792,55.9485,55.79,55.8297,130290.0
2016-07-19 15:30:00,56.38,56.45,56.35,56.39,287846.0,55.8297,55.899,55.7999,55.8396,287846.0
2016-07-20 09:30:00,56.58,57.33,56.58,57.29,766802.0,56.0277,56.7704,56.0277,56.7308,766802.0
2016-07-20 10:00:00,57.28,57.74,57.26,57.65,929690.0,56.7209,57.1764,56.7011,57.0873,929690.0
2016-07-20 10:30:00,57.65,58.05,57.61,58.03,898187.0,57.0873,57.4833,57.0476,57.4635,898187.0
2016-07-20 11:00:00,58.03,58.03,57.75,57.84,582738.0,57.4635,57.4635,57.1863,57.2754,582738.0
2016-07-20 11:30:00,57.84,57.94,57.76,57.91,475427.0,57.2754,57.3744,57.1962,57.3447,475427.0
2016-07-20 12:00:00,57.89,57.99,57.79,57.89,395787.0,57.3249,57.4239,57.2259,57.3249,395787.0
2016-07-20 12:30:00,57.88,58.02,57.84,57.98,564383.0,57.315,57.4536,57.2754,57.414,564383.0
2016-07-20 13:00:00,58.0,58.16,57.99,58.16,489628.0,57.4338,57.5923,57.4239,57.5923,489628.0
2016-07-20 13:30:00,58.16,58.3,58.13,58.24,651303.0,57.5923,57.7309,57.5626,57.6715,651303.0
2016-07-20 14:00:00,58.26,58.37,58.22,58.25,293875.0,57.6913,57.8002,57.6517,57.6814,293875.0
2016-07-20 14:30:00,58.25,58.3,58.14,58.28,367602.0,57.6814,57.7309,57.5725,57.7111,367602.0
2016-07-20 15:00:00,58.27,58.29,58.09,58.17,483419.0,57.7012,57.721,57.523,57.6022,483419.0
2016-07-20 15:30:00,58.18,58.4,58.16,58.34,706106.0,57.6121,57.8299,57.5923,57.7705,706106.0
2016-07-21 09:30:00,59.0,59.68,58.78,59.39,2079885.0,58.4241,59.0974,58.2062,58.8103,2079885.0
2016-07-21 10:00:00,59.4,59.64,59.0,59.15,901993.0,58.8202,59.0578,58.4241,58.5726,901993.0
2016-07-21 10:30:00,59.15,59.41,59.15,59.26,676876.0,58.5726,58.8301,58.5726,58.6815,676876.0
2016-07-21 11:00:00,59.27,59.6,59.18,59.41,529010.0,58.6914,59.0182,58.6023,58.8301,529010.0
2016-07-21 11:30:00,59.41,59.41,58.96,59.16,467471.0,58.8301,58.8301,58.3845,58.5825,467471.0
2016-07-21 12:00:00,59.15,59.25,59.05,59.18,293034.0,58.5726,58.6716,58.4736,58.6023,293034.0
2016-07-21 12:30:00,59.17,59.25,59.09,59.15,213850.0,58.5924,58.6716,58.5132,58.5726,213850.0
2016-07-21 13:00:00,59.14,59.31,59.12,59.26,328215.0,58.5627,58.731,58.5429,58.6815,328215.0
2016-07-21 13:30:00,59.26,59.27,58.88,59.0,333988.0,58.6815,58.6914,58.3052,58.4241,333988.0
2016-07-21 14:00:00,58.99,59.0,58.65,58.7,514005.0,58.4142,58.4241,58.0775,58.127,514005.0
2016-07-21 14:30:00,58.7,58.84,58.67,58.69,319687.0,58.127,58.2656,58.0973,58.1171,319687.0
2016-07-21 15:00:00,58.69,58.7,58.24,58.54,720050.0,58.1171,58.127,57.6715,57.9686,720050.0
2016-07-21 15:30:00,58.53,58.84,58.53,58.81,973143.0,57.9587,58.2656,57.9587,58.2359,973143.0
2016-07-22 09:30:00,59.13,59.24,58.6,59.15,598850.0,58.5528,58.6617,58.028,58.5726,598850.0
2016-07-22 10:00:00,59.15,59.29,58.89,58.98,308747.0,58.5726,58.7112,58.3151,58.4043,308747.0
2016-07-22 10:30:00,58.98,59.43,58.96,59.4,530712.0,58.4043,58.8499,58.3845,58.8202,530712.0
2016-07-22 11:00:00,59.4,59.42,59.21,59.34,254960.0,58.8202,58.84,58.632,58.7608,254960.0
2016-07-22 11:30:00,59.34,59.53,59.29,59.49,397600.0,58.7608,58.9489,58.7112,58.9093,397600.0
2016-07-22 12:00:00,59.48,59.68,59.46,59.68,224286.0,58.8994,59.0974,58.8796,59.0974,224286.0
2016-07-22 12:30:00,59.68,59.68,59.56,59.59,248849.0,59.0974,59.0974,58.9786,59.0083,248849.0
2016-07-22 13:00:00,59.59,59.6,59.41,59.48,239917.0,59.0083,59.0182,58.8301,58.8994,239917.0
2016-07-22 13:30:00,59.49,59.52,59.39,59.45,164390.0,58.9093,58.939,58.8103,58.8697,164390.0
2016-07-22 14:00:00,59.46,59.47,59.41,59.41,94284.0,58.8796,58.8895,58.8301,58.8301,94284.0
2016-07-22 14:30:00,59.41,59.43,59.29,59.31,140416.0,58.8301,58.8499,58.7112,58.731,140416.0
2016-07-22 15:00:00,59.31,59.41,59.25,59.35,319684.0,58.731,58.8301,58.6716,58.7707,319684.0
2016-07-22 15:30:00,59.36,59.37,59.19,59.29,495061.0,58.7806,58.7905,58.6122,58.7112,495061.0
2016-07-25 09:30:00,59.54,59.66,58.89,58.98,517068.0,58.9588,59.0776,58.3151,58.4043,517068.0
2016-07-25 10:00:00,58.98,59.27,58.82,59.02,349773.0,58.4043,58.6914,58.2458,58.4439,349773.0
2016-07-25 10:30:00,58.98,59.19,58.89,59.14,374136.0,58.4043,58.6122,58.3151,58.5627,374136.0
2016-07-25 11:00:00,59.13,59.13,58.76,59.0,401199.0,58.5528,58.5528,58.1864,58.4241,401199.0
2016-07-25 11:30:00,59.0,59.0,58.65,58.65,448053.0,58.4241,58.4241,58.0775,58.0775,448053.0
2016-07-25 12:00:00,58.65,58.78,58.65,58.74,408529.0,58.0775,58.2062,58.0775,58.1666,408529.0
2016-07-25 12:30:00,58.74,59.1,58.71,59.07,390324.0,58.1666,58.5231,58.1369,58.4934,390324.0
2016-07-25 13:00:00,59.07,59.41,59.05,59.39,258240.0,58.4934,58.8301,58.4736,58.8103,258240.0
2016-07-25 13:30:00,59.4,59.47,59.34,59.42,166397.0,58.8202,58.8895,58.7608,58.84,166397.0
2016-07-25 14:00:00,59.43,59.55,59.4,59.48,183309.0,58.8499,58.9687,58.8202,58.8994,183309.0
2016-07-25 14:30:00,59.49,59.64,59.47,59.58,259064.0,58.9093,59.0578,58.8895,58.9984,259064.0
2016-07-25 15:00:00,59.57,59.62,59.37,59.48,451396.0,58.9885,59.038,58.7905,58.8994,451396.0
2016-07-25 15:30:00,59.49,59.52,59.35,59.48,479835.0,58.9093,58.939,58.7707,58.8994,479835.0
2016-07-26 09:30:00,59.16,59.9,58.96,59.88,1175481.0,58.5825,59.3153,58.3845,59.2955,1175481.0
2016-07-26 10:00:00,59.87,60.03,59.66,59.93,855495.0,59.2856,59.444,59.0776,59.345,855495.0
2016-07-26 10:30:00,59.94,60.03,59.59,59.62,845443.0,59.3549,59.444,59.0083,59.038,845443.0
2016-07-26 11:00:00,59.62,59.73,59.34,59.72,1026654.0,59.038,59.147,58.7608,59.137,1026654.0
2016-07-26 11:30:00,59.73,60.03,59.68,60.03,509726.0,59.147,59.444,59.0974,59.444,509726.0
2016-07-26 12:00:00,60.03,60.07,59.84,59.85,353948.0,59.444,59.4836,59.2559,59.2658,353948.0
2016-07-26 12:30:00,59.86,59.89,59.77,59.86,415918.0,59.2757,59.3054,59.1866,59.2757,415918.0
2016-07-26 13:00:00,59.86,59.96,59.71,59.78,234217.0,59.2757,59.3747,59.1271,59.1965,234217.0
2016-07-26 13:30:00,59.76,59.89,59.71,59.82,267818.0,59.1767,59.3054,59.1271,59.2361,267818.0
2016-07-26 14:00:00,59.82,59.9,59.7,59.82,291340.0,59.2361,59.3153,59.1172,59.2361,291340.0
2016-07-26 14:30:00,59.83,59.91,59.76,59.76,283946.0,59.246,59.3252,59.1767,59.1767,283946.0
2016-07-26 15:00:00,59.76,59.89,59.76,59.83,279625.0,59.1767,59.3054,59.1767,59.246,279625.0
2016-07-26 15:30:00,59.83,59.91,59.8,59.89,719081.0,59.246,59.3252,59.2163,59.3054,719081.0
2016-07-27 09:30:00,60.1,60.86,60.06,60.82,1115414.0,59.5133,60.2659,59.4737,60.2263,1115414.0
2016-07-27 10:00:00,60.83,60.91,60.57,60.62,797710.0,60.2362,60.3154,59.9788,60.0283,797710.0
2016-07-27 10:30:00,60.62,60.69,60.2,60.62,838951.0,60.0283,60.0976,59.6124,60.0283,838951.0
2016-07-27 11:00:00,60.63,60.78,60.57,60.74,422897.0,60.0382,60.1867,59.9788,60.1471,422897.0
2016-07-27 11:30:00,60.76,60.95,60.72,60.87,509350.0,60.1669,60.355,60.1273,60.2758,509350.0
2016-07-27 12:00:00,60.86,60.86,60.66,60.79,378476.0,60.2659,60.2659,60.0679,60.1966,378476.0
2016-07-27 12:30:00,60.79,60.87,60.74,60.79,205148.0,60.1966,60.2758,60.1471,60.1966,205148.0
2016-07-27 13:00:00,60.8,60.88,60.75,60.82,191250.0,60.2065,60.2857,60.157,60.2263,191250.0
2016-07-27 13:30:00,60.82,61.03,60.81,61.0,243972.0,60.2263,60.4343,60.2164,60.4046,243972.0
2016-07-27 14:00:00,60.99,61.03,60.74,60.84,457048.0,60.3947,60.4343,60.1471,60.2461,457048.0
2016-07-27 14:30:00,60.85,61.07,60.84,61.05,547140.0,60.256,60.4739,60.2461,60.4541,547140.0
2016-07-27 15:00:00,61.04,61.66,61.04,61.64,1180646.0,60.4442,61.0581,60.4442,61.0383,1180646.0
2016-07-27 15:30:00,61.63,61.8,61.48,61.65,1507734.0,61.0284,61.1967,60.8799,61.0482,1507734.0
2016-07-28 09:30:00,61.65,62.05,61.27,61.44,1595124.0,61.0482,61.4443,60.6719,60.8403,1595124.0
2016-07-28 10:00:00,61.46,61.49,60.66,60.88,1075560.0,60.8601,60.8898,60.0679,60.2857,1075560.0
2016-07-28 10:30:00,60.89,61.02,60.6,60.93,656612.0,60.2956,60.4244,60.0085,60.3352,656612.0
2016-07-28 11:00:00,60.93,61.28,60.92,61.27,570408.0,60.3352,60.6818,60.3253,60.6719,570408.0
2016-07-28 11:30:00,61.27,61.32,61.11,61.32,329508.0,60.6719,60.7214,60.5135,60.7214,329508.0
2016-07-28 12:00:00,61.31,61.4,61.15,61.29,347111.0,60.7115,60.8006,60.5531,60.6917,347111.0
2016-07-28 12:30:00,61.29,61.31,61.06,61.09,469256.0,60.6917,60.7115,60.464,60.4937,469256.0
2016-07-28 13:00:00,61.09,61.1,60.79,60.89,728084.0,60.4937,60.5036,60.1966,60.2956,728084.0
2016-07-28 13:30:00,60.9,61.19,60.89,61.16,222071.0,60.3055,60.5927,60.2956,60.563,222071.0
2016-07-28 14:00:00,61.18,61.24,61.06,61.19,469492.0,60.5828,60.6422,60.464,60.5927,469492.0
2016-07-28 14:30:00,61.19,61.33,61.16,61.3,604086.0,60.5927,60.7313,60.563,60.7016,604086.0
2016-07-28 15:00:00,61.29,61.44,61.25,61.42,441973.0,60.6917,60.8403,60.6521,60.8205,441973.0
2016-07-28 15:30:00,61.43,61.54,61.27,61.29,621877.0,60.8304,60.9393,60.6719,60.6917,621877.0
2016-07-29 09:30:00,60.98,61.3,60.88,61.1,584400.0,60.3847,60.7016,60.2857,60.5036,584400.0
2016-07-29 10:00:00,61.09,61.13,60.72,60.93,592005.0,60.4937,60.5333,60.1273,60.3352,592005.0
2016-07-29 10:30:00,60.94,61.19,60.75,61.14,845856.0,60.3451,60.5927,60.157,60.5432,845856.0
2016-07-29 11:00:00,61.15,61.65,61.12,61.6,884521.0,60.5531,61.0482,60.5234,60.9987,884521.0
2016-07-29 11:30:00,61.62,62.01,61.61,61.92,485523.0,61.0185,61.4047,61.0086,61.3156,485523.0
2016-07-29 12:00:00,61.91,62.1,61.9,61.9,755487.0,61.3057,61.4938,61.2958,61.2958,755487.0
2016-07-29 12:30:00,61.9,62.05,61.65,61.67,489384.0,61.2958,61.4443,61.0482,61.068,489384.0
2016-07-29 13:00:00,61.68,61.83,61.62,61.79,352681.0,61.0779,61.2265,61.0185,61.1868,352681.0
2016-07-29 13:30:00,61.79,61.92,61.71,61.92,297132.0,61.1868,61.3156,61.1076,61.3156,297132.0
2016-07-29 14:00:00,61.92,61.94,61.77,61.85,292572.0,61.3156,61.3354,61.167,61.2463,292572.0
2016-07-29 14:30:00,61.84,61.96,61.69,61.95,311123.0,61.2364,61.3552,61.0878,61.3453,311123.0
2016-07-29 15:00:00,61.96,61.99,61.85,61.95,478788.0,61.3552,61.3849,61.2463,61.3453,478788.0
2016-07-29 15:30:00,61.95,62.14,61.9,62.09,880085.0,61.3453,61.5334,61.2958,61.4839,880085.0
2016-08-01 09:30:00,62.54,63.32,62.48,63.29,1606791.0,61.9295,62.7019,61.8701,62.6722,1606791.0
2016-08-01 10:00:00,63.24,64.0,63.19,63.94,1286451.0,62.6227,63.3753,62.5732,63.3159,1286451.0
2016-08-01 10:30:00,63.94,63.95,63.55,63.82,718178.0,63.3159,63.3258,62.9297,63.197,718178.0
2016-08-01 11:00:00,63.81,64.43,63.77,64.26,891018.0,63.1871,63.8011,63.1475,63.6327,891018.0
2016-08-01 11:30:00,64.26,64.34,63.79,64.04,538835.0,63.6327,63.712,63.1673,63.4149,538835.0
2016-08-01 12:00:00,64.03,64.03,63.19,63.27,797970.0,63.405,63.405,62.5732,62.6524,797970.0
2016-08-01 12:30:00,63.27,63.69,63.19,63.52,783896.0,62.6524,63.0683,62.5732,62.9,783896.0
2016-08-01 13:00:00,63.53,63.64,63.31,63.64,459382.0,62.9099,63.0188,62.692,63.0188,459382.0
2016-08-01 13:30:00,63.63,63.82,63.58,63.76,440360.0,63.0089,63.197,62.9594,63.1376,440360.0
2016-08-01 14:00:00,63.76,63.83,63.53,63.66,367689.0,63.1376,63.2069,62.9099,63.0386,367689.0
2016-08-01 14:30:00,63.64,63.69,63.46,63.49,337428.0,63.0188,63.0683,62.8405,62.8702,337428.0
2016-08-01 15:00:00,63.48,63.49,63.02,63.19,721456.0,62.8603,62.8702,62.4048,62.5732,721456.0
2016-08-01 15:30:00,63.19,63.59,63.18,63.53,877271.0,62.5732,62.9693,62.5633,62.9099,877271.0
2016-08-02 09:30:00,63.56,63.64,63.08,63.21,1412617.0,62.9396,63.0188,62.4642,62.593,1412617.0
2016-08-02 10:00:00,63.22,63.22,62.5,62.64,972114.0,62.6029,62.6029,61.8899,62.0285,972114.0
2016-08-02 10:30:00,62.61,62.74,61.93,61.97,1096310.0,61.9988,62.1276,61.3255,61.3651,1096310.0
2016-08-02 11:00:00,61.97,62.23,61.75,62.15,1316120.0,61.3651,61.6225,61.1472,61.5433,1316120.0
2016-08-02 11:30:00,62.15,62.4,62.01,62.03,502244.0,61.5433,61.7909,61.4047,61.4245,502244.0
2016-08-02 12:00:00,62.04,62.13,61.77,61.95,550059.0,61.4344,61.5235,61.167,61.3453,550059.0
2016-08-02 12:30:00,61.95,62.0,61.75,61.79,341819.0,61.3453,61.3948,61.1472,61.1868,341819.0
2016-08-02 13:00:00,61.81,61.97,61.68,61.95,393753.0,61.2066,61.3651,61.0779,61.3453,393753.0
2016-08-02 13:30:00,61.95,62.19,61.89,62.07,597066.0,61.3453,61.5829,61.2859,61.4641,597066.0
2016-08-02 14:00:00,62.08,62.45,62.05,62.38,499407.0,61.474,61.8404,61.4443,61.7711,499407.0
2016-08-02 14:30:00,62.39,64.03,62.33,63.17,3192403.0,61.781,63.405,61.7216,62.5534,3192403.0
2016-08-02 15:00:00,63.18,63.44,63.02,63.14,826403.0,62.5633,62.8207,62.4048,62.5237,826403.0
2016-08-02 15:30:00,63.14,63.31,62.92,62.94,857011.0,62.5237,62.692,62.3058,62.3256,857011.0
2016-08-03 09:30:00,62.71,63.81,62.62,63.52,1216102.0,62.0979,63.1871,62.0087,62.9,1216102.0
2016-08-03 10:00:00,63.54,63.69,62.98,63.15,674891.0,62.9198,63.0683,62.3652,62.5336,674891.0
2016-08-03 10:30:00,63.15,63.63,62.9,63.35,728216.0,62.5336,63.0089,62.286,62.7316,728216.0
2016-08-03 11:00:00,63.34,63.82,63.27,63.77,484792.0,62.7217,63.197,62.6524,63.1475,484792.0
2016-08-03 11:30:00,63.77,63.88,63.61,63.81,274625.0,63.1475,63.2564,62.9891,63.1871,274625.0
2016-08-03 12:00:00,63.81,63.87,63.48,63.58,597527.0,63.1871,63.2465,62.8603,62.9594,597527.0
2016-08-03 12:30:00,63.56,63.83,63.55,63.79,219824.0,62.9396,63.2069,62.9297,63.1673,219824.0
2016-08-03 13:00:00,63.8,64.0,63.73,63.98,297028.0,63.1772,63.3753,63.1079,63.3555,297028.0
2016-08-03 13:30:00,63.98,64.07,63.79,63.86,318907.0,63.3555,63.4446,63.1673,63.2366,318907.0
2016-08-03 14:00:00,63.85,64.06,63.82,63.83,592704.0,63.2267,63.4347,63.197,63.2069,592704.0
2016-08-03 14:30:00,63.82,64.02,63.76,63.96,316438.0,63.197,63.3951,63.1376,63.3357,316438.0
2016-08-03 15:00:00,63.96,64.39,63.95,64.36,493567.0,63.3357,63.7615,63.3258,63.7318,493567.0
2016-08-03 15:30:00,64.35,64.36,64.13,64.31,947191.0,63.7219,63.7318,63.504,63.6822,947191.0
2016-08-04 09:30:00,64.59,64.95,64.01,64.08,1006677.0,63.9595,64.316,63.3852,63.4545,1006677.0
2016-08-04 10:00:00,64.09,64.24,63.67,64.11,910014.0,63.4644,63.6129,63.0485,63.4842,910014.0
2016-08-04 10:30:00,64.11,64.52,64.1,64.26,586256.0,63.4842,63.8902,63.4743,63.6327,586256.0
2016-08-04 11:00:00,64.25,64.3,63.66,63.83,468711.0,63.6228,63.6723,63.0386,63.2069,468711.0
2016-08-04 11:30:00,63.85,64.2,63.83,64.05,527728.0,63.2267,63.5733,63.2069,63.4248,527728.0
2016-08-04 12:00:00,64.06,64.2,63.99,64.12,325217.0,63.4347,63.5733,63.3654,63.4941,325217.0
2016-08-04 12:30:00,64.15,64.37,64.09,64.15,298814.0,63.5238,63.7417,63.4644,63.5238,298814.0
2016-08-04 13:00:00,64.16,64.18,63.98,64.1,248128.0,63.5337,63.5535,63.3555,63.4743,248128.0
2016-08-04 13:30:00,64.09,64.28,64.09,64.24,216860.0,63.4644,63.6525,63.4644,63.6129,216860.0
2016-08-04 14:00:00,64.24,64.28,63.85,63.92,255959.0,63.6129,63.6525,63.2267,63.296,255959.0
2016-08-04 14:30:00,63.91,63.98,63.82,63.92,187360.0,63.2861,63.3555,63.197,63.296,187360.0
2016-08-04 15:00:00,63.91,63.93,63.65,63.73,338377.0,63.2861,63.306,63.0287,63.1079,338377.0
2016-08-04 15:30:00,63.72,63.74,63.39,63.5,810244.0,63.098,63.1178,62.7712,62.8801,810244.0
2016-08-05 09:30:00,63.52,64.17,63.33,64.16,1036911.0,62.9,63.5436,62.7118,63.5337,1036911.0
2016-08-05 10:00:00,64.17,64.4,64.06,64.13,671381.0,63.5436,63.7714,63.4347,63.504,671381.0
2016-08-05 10:30:00,64.14,64.3,63.73,63.76,664787.0,63.5139,63.6723,63.1079,63.1376,664787.0
2016-08-05 11:00:00,63.75,64.12,63.73,64.01,291826.0,63.1277,63.4941,63.1079,63.3852,291826.0
2016-08-05 11:30:00,64.02,64.22,64.02,64.18,293333.0,63.3951,63.5931,63.3951,63.5535,293333.0
2016-08-05 12:00:00,64.2,64.25,64.06,64.15,224660.0,63.5733,63.6228,63.4347,63.5238,224660.0
2016-08-05 12:30:00,64.15,64.37,64.15,64.27,394509.0,63.5238,63.7417,63.5238,63.6426,394509.0
2016-08-05 13:00:00,64.28,64.37,64.16,64.16,134514.0,63.6525,63.7417,63.5337,63.5337,134514.0
2016-08-05 13:30:00,64.16,64.22,64.09,64.16,271588.0,63.5337,63.5931,63.4644,63.5337,271588.0
2016-08-05 14:00:00,64.17,64.3,64.07,64.1,201489.0,63.5436,63.6723,63.4446,63.4743,201489.0
2016-08-05 14:30:00,64.1,64.15,64.02,64.06,207458.0,63.4743,63.5238,63.3951,63.4347,207458.0
2016-08-05 15:00:00,64.06,64.16,64.0,64.15,383879.0,63.4347,63.5337,63.3753,63.5238,383879.0
2016-08-05 15:30:00,64.15,64.24,64.09,64.16,695322.0,63.5238,63.6129,63.4644,63.5337,695322.0
2016-08-08 09:30:00,64.33,64.48,63.91,63.93,875106.0,63.702,63.8506,63.2861,63.306,875106.0
2016-08-08 10:00:00,63.92,64.0,63.0,63.23,862425.0,63.296,63.3753,62.385,62.6128,862425.0
2016-08-08 10:30:00,63.23,63.62,63.21,63.5,530477.0,62.6128,62.999,62.593,62.8801,530477.0
2016-08-08 11:00:00,63.5,63.6,63.31,63.4,421616.0,62.8801,62.9792,62.692,62.7811,421616.0
2016-08-08 11:30:00,63.4,63.63,63.37,63.47,346365.0,62.7811,63.0089,62.7514,62.8504,346365.0
2016-08-08 12:00:00,63.48,63.59,63.44,63.48,387997.0,62.8603,62.9693,62.8207,62.8603,387997.0
2016-08-08 12:30:00,63.47,63.62,63.46,63.59,318547.0,62.8504,62.999,62.8405,62.9693,318547.0
2016-08-08 13:00:00,63.59,63.6,63.29,63.36,467918.0,62.9693,62.9792,62.6722,62.7415,467918.0
2016-08-08 13:30:00,63.36,63.37,62.99,63.01,278053.0,62.7415,62.7514,62.3751,62.3949,278053.0
2016-08-08 14:00:00,63.01,63.08,62.65,62.71,574938.0,62.3949,62.4642,62.0384,62.0979,574938.0
2016-08-08 14:30:00,62.7,62.95,62.67,62.83,293793.0,62.088,62.3355,62.0583,62.2167,293793.0
2016-08-08 15:00:00,62.83,62.9,62.8,62.88,294433.0,62.2167,62.286,62.187,62.2662,294433.0
2016-08-08 15:30:00,62.87,62.98,62.82,62.92,636535.0,62.2563,62.3652,62.2068,62.3058,636535.0
2016-08-09 09:30:00,63.22,63.22,62.42,62.49,966664.0,62.6029,62.6029,61.8107,61.88,966664.0
2016-08-09 10:00:00,62.5,63.1,62.39,62.91,660824.0,61.8899,62.4841,61.781,62.2959,660824.0
2016-08-09 10:30:00,62.91,63.0,62.68,62.74,540919.0,62.2959,62.385,62.0682,62.1276,540919.0
2016-08-09 11:00:00,62.75,63.02,62.67,62.99,271236.0,62.1375,62.4048,62.0583,62.3751,271236.0
2016-08-09 11:30:00,62.99,63.14,62.86,63.07,363468.0,62.3751,62.5237,62.2464,62.4543,363468.0
2016-08-09 12:00:00,63.07,63.07,62.9,62.96,245676.0,62.4543,62.4543,62.286,62.3454,245676.0
2016-08-09 12:30:00,62.96,62.97,62.78,62.87,223518.0,62.3454,62.3553,62.1672,62.2563,223518.0
2016-08-09 13:00:00,62.86,63.16,62.86,63.12,260282.0,62.2464,62.5435,62.2464,62.5039,260282.0
2016-08-09 13:30:00,63.13,63.15,62.85,62.98,241218.0,62.5138,62.5336,62.2365,62.3652,241218.0
2016-08-09 14:00:00,62.98,63.03,62.89,62.92,191554.0,62.3652,62.4147,62.2761,62.3058,191554.0
2016-08-09 14:30:00,62.92,62.99,62.81,62.99,273099.0,62.3058,62.3751,62.1969,62.3751,273099.0
2016-08-09 15:00:00,62.99,62.99,62.79,62.9,368558.0,62.3751,62.3751,62.1771,62.286,368558.0
2016-08-09 15:30:00,62.9,62.9,62.78,62.86,465893.0,62.286,62.286,62.1672,62.2464,465893.0
2016-08-10 09:30:00,62.77,62.77,61.74,61.9,995571.0,62.1573,62.1573,61.1373,61.2958,995571.0
2016-08-10 10:00:00,61.89,61.99,61.49,61.64,859926.0,61.2859,61.3849,60.8898,61.0383,859926.0
2016-08-10 10:30:00,61.64,61.94,61.63,61.7,515101.0,61.0383,61.3354,61.0284,61.0977,515101.0
2016-08-10 11:00:00,61.71,61.78,61.06,61.21,662077.0,61.1076,61.1769,60.464,60.6125,662077.0
2016-08-10 11:30:00,61.23,61.23,60.93,61.22,432817.0,60.6323,60.6323,60.3352,60.6224,432817.0
2016-08-10 12:00:00,61.22,61.47,61.19,61.35,363933.0,60.6224,60.87,60.5927,60.7511,363933.0
2016-08-10 12:30:00,61.35,61.57,61.29,61.56,247974.0,60.7511,60.969,60.6917,60.9591,247974.0
2016-08-10 13:00:00,61.56,61.61,61.13,61.32,469705.0,60.9591,61.0086,60.5333,60.7214,469705.0
2016-08-10 13:30:00,61.32,61.43,61.21,61.26,203415.0,60.7214,60.8304,60.6125,60.662,203415.0
2016-08-10 14:00:00,61.26,61.3,60.87,60.93,369041.0,60.662,60.7016,60.2758,60.3352,369041.0
2016-08-10 14:30:00,60.93,61.09,60.89,61.03,314658.0,60.3352,60.4937,60.2956,60.4343,314658.0
2016-08-10 15:00:00,61.02,61.27,60.98,61.15,372167.0,60.4244,60.6719,60.3847,60.5531,372167.0
2016-08-10 15:30:00,61.16,61.17,60.85,60.96,792913.0,60.563,60.5729,60.256,60.3649,792913.0
2016-08-11 09:30:00,61.28,61.68,61.06,61.22,725223.0,60.6818,61.0779,60.464,60.6224,725223.0
2016-08-11 10:00:00,61.21,61.21,60.63,61.0,588775.0,60.6125,60.6125,60.0382,60.4046,588775.0
2016-08-11 10:30:00,61.01,61.33,60.91,61.2,321061.0,60.4145,60.7313,60.3154,60.6026,321061.0
2016-08-11 11:00:00,61.2,61.38,61.1,61.3,236833.0,60.6026,60.7808,60.5036,60.7016,236833.0
2016-08-11 11:30:00,61.29,61.77,61.25,61.76,414997.0,60.6917,61.167,60.6521,61.1571,414997.0
2016-08-11 12:00:00,61.77,62.17,61.71,62.04,456177.0,61.167,61.5631,61.1076,61.4344,456177.0
2016-08-11 12:30:00,62.06,62.11,61.89,62.03,258895.0,61.4542,61.5037,61.2859,61.4245,258895.0
2016-08-11 13:00:00,62.04,62.18,61.98,61.99,189684.0,61.4344,61.573,61.375,61.3849,189684.0
2016-08-11 13:30:00,62.0,62.06,61.88,61.92,164276.0,61.3948,61.4542,61.276,61.3156,164276.0
2016-08-11 14:00:00,61.93,62.01,61.82,61.95,225575.0,61.3255,61.4047,61.2165,61.3453,225575.0
2016-08-11 14:30:00,61.94,62.0,61.81,61.85,361297.0,61.3354,61.3948,61.2066,61.2463,361297.0
2016-08-11 15:00:00,61.85,61.9,61.75,61.78,251614.0,61.2463,61.2958,61.1472,61.1769,251614.0
2016-08-11 15:30:00,61.78,62.01,61.78,61.93,469631.0,61.1769,61.4047,61.1769,61.3255,469631.0
2016-08-12 09:30:00,61.67,61.98,61.49,61.92,788394.0,61.068,61.375,60.8898,61.3156,788394.0
2016-08-12 10:00:00,61.92,61.92,61.56,61.73,418498.0,61.3156,61.3156,60.9591,61.1274,418498.0
2016-08-12 10:30:00,61.72,61.86,61.58,61.85,394184.0,61.1175,61.2562,60.9789,61.2463,394184.0
2016-08-12 11:00:00,61.85,62.23,61.8,62.2,335559.0,61.2463,61.6225,61.1967,61.5928,335559.0
2016-08-12 11:30:00,62.19,62.43,62.08,62.3,355246.0,61.5829,61.8206,61.474,61.6919,355246.0
2016-08-12 12:00:00,62.28,62.34,61.99,62.16,287814.0,61.6721,61.7315,61.3849,61.5532,287814.0
2016-08-12 12:30:00,62.16,62.27,62.14,62.19,216950.0,61.5532,61.6622,61.5334,61.5829,216950.0
2016-08-12 13:00:00,62.19,62.19,62.0,62.17,307394.0,61.5829,61.5829,61.3948,61.5631,307394.0
2016-08-12 13:30:00,62.17,62.21,62.12,62.12,113181.0,61.5631,61.6027,61.5136,61.5136,113181.0
2016-08-12 14:00:00,62.11,62.32,62.11,62.29,207703.0,61.5037,61.7117,61.5037,61.682,207703.0
2016-08-12 14:30:00,62.29,62.48,62.29,62.41,541123.0,61.682,61.8701,61.682,61.8008,541123.0
2016-08-12 15:00:00,62.41,62.65,62.39,62.56,411418.0,61.8008,62.0384,61.781,61.9493,411418.0
2016-08-12 15:30:00,62.56,62.57,62.4,62.52,496190.0,61.9493,61.9592,61.7909,61.9097,496190.0
2016-08-15 09:30:00,62.85,63.49,62.72,63.01,635761.0,62.2365,62.8702,62.1078,62.3949,635761.0
2016-08-15 10:00:00,63.04,63.44,63.01,63.39,466966.0,62.4246,62.8207,62.3949,62.7712,466966.0
2016-08-15 10:30:00,63.4,63.55,63.31,63.33,546104.0,62.7811,62.9297,62.692,62.7118,546104.0
2016-08-15 11:00:00,63.34,63.57,63.29,63.48,494200.0,62.7217,62.9495,62.6722,62.8603,494200.0
2016-08-15 11:30:00,63.48,63.56,63.44,63.49,291336.0,62.8603,62.9396,62.8207,62.8702,291336.0
2016-08-15 12:00:00,63.49,63.61,63.43,63.6,276857.0,62.8702,62.9891,62.8108,62.9792,276857.0
2016-08-15 12:30:00,63.6,63.76,63.54,63.73,331770.0,62.9792,63.1376,62.9198,63.1079,331770.0
2016-08-15 13:00:00,63.73,63.76,63.53,63.6,231630.0,63.1079,63.1376,62.9099,62.9792,231630.0
2016-08-15 13:30:00,63.61,63.68,63.54,63.54,223441.0,62.9891,63.0584,62.9198,62.9198,223441.0
2016-08-15 14:00:00,63.54,63.57,63.36,63.37,281725.0,62.9198,62.9495,62.7415,62.7514,281725.0
2016-08-15 14:30:00,63.37,63.51,63.33,63.44,274991.0,62.7514,62.8901,62.7118,62.8207,274991.0
2016-08-15 15:00:00,63.44,63.45,63.21,63.28,317181.0,62.8207,62.8306,62.593,62.6623,317181.0
2016-08-15 15:30:00,63.28,63.44,63.25,63.38,621849.0,62.6623,62.8207,62.6326,62.7613,621849.0
2016-08-16 09:30:00,63.16,63.24,62.69,63.1,653028.0,62.5435,62.6227,62.0781,62.4841,653028.0
2016-08-16 10:00:00,63.1,63.19,62.85,62.89,404863.0,62.4841,62.5732,62.2365,62.2761,404863.0
2016-08-16 10:30:00,62.9,62.91,62.48,62.54,439804.0,62.286,62.2959,61.8701,61.9295,439804.0
2016-08-16 11:00:00,62.53,62.8,62.47,62.75,418926.0,61.9196,62.187,61.8602,62.1375,418926.0
2016-08-16 11:30:00,62.74,62.84,62.63,62.74,257333.0,62.1276,62.2266,62.0186,62.1276,257333.0
2016-08-16 12:00:00,62.74,62.77,62.64,62.65,160250.0,62.1276,62.1573,62.0285,62.0384,160250.0
2016-08-16 12:30:00,62.65,62.99,62.61,62.95,214796.0,62.0384,62.3751,61.9988,62.3355,214796.0
2016-08-16 13:00:00,62.95,62.98,62.73,62.78,259523.0,62.3355,62.3652,62.1177,62.1672,259523.0
2016-08-16 13:30:00,62.77,62.78,62.53,62.56,341730.0,62.1573,62.1672,61.9196,61.9493,341730.0
2016-08-16 14:00:00,62.57,62.64,62.44,62.48,242669.0,61.9592,62.0285,61.8305,61.8701,242669.0
2016-08-16 14:30:00,62.47,62.66,62.45,62.62,298306.0,61.8602,62.0483,61.8404,62.0087,298306.0
2016-08-16 15:00:00,62.62,62.72,62.6,62.71,295718.0,62.0087,62.1078,61.9889,62.0979,295718.0
2016-08-16 15:30:00,62.71,62.76,62.21,62.26,674357.0,62.0979,62.1474,61.6027,61.6523,674357.0
2016-08-17 09:30:00,62.12,62.4,61.7,62.15,669044.0,61.5136,61.7909,61.0977,61.5433,669044.0
2016-08-17 10:00:00,62.13,62.13,61.78,61.99,524814.0,61.5235,61.5235,61.1769,61.3849,524814.0
2016-08-17 10:30:00,61.99,62.04,61.73,61.89,314411.0,61.3849,61.4344,61.1274,61.2859,314411.0
2016-08-17 11:00:00,61.9,61.97,61.73,61.76,267210.0,61.2958,61.3651,61.1274,61.1571,267210.0
2016-08-17 11:30:00,61.75,61.75,61.48,61.48,494740.0,61.1472,61.1472,60.8799,60.8799,494740.0
2016-08-17 12:00:00,61.48,61.77,61.48,61.66,525082.0,60.8799,61.167,60.8799,61.0581,525082.0
2016-08-17 12:30:00,61.66,62.13,61.61,62.13,415430.0,61.0581,61.5235,61.0086,61.5235,415430.0
2016-08-17 13:00:00,62.13,62.17,61.94,62.03,635076.0,61.5235,61.5631,61.3354,61.4245,635076.0
2016-08-17 13:30:00,62.03,62.19,61.87,61.88,516418.0,61.4245,61.5829,61.2661,61.276,516418.0
2016-08-17 14:00:00,61.87,62.19,61.74,62.08,601117.0,61.2661,61.5829,61.1373,61.474,601117.0
2016-08-17 14:30:00,62.09,62.1,61.96,62.03,222363.0,61.4839,61.4938,61.3552,61.4245,222363.0
2016-08-17 15:00:00,62.04,62.05,61.76,61.93,298775.0,61.4344,61.4443,61.1571,61.3255,298775.0
2016-08-17 15:30:00,61.94,61.98,61.88,61.93,303630.0,61.3354,61.375,61.276,61.3255,303630.0
2016-08-18 09:30:00,61.86,62.18,61.44,62.13,667684.0,61.2562,61.573,60.8403,61.5235,667684.0
2016-08-18 10:00:00,62.11,62.27,61.91,61.99,459092.0,61.5037,61.6622,61.3057,61.3849,459092.0
2016-08-18 10:30:00,62.01,62.29,62.0,62.26,355836.0,61.4047,61.682,61.3948,61.6523,355836.0
2016-08-18 11:00:00,62.26,62.33,62.12,62.16,201360.0,61.6523,61.7216,61.5136,61.5532,201360.0
2016-08-18 11:30:00,62.17,62.52,62.16,62.49,362475.0,61.5631,61.9097,61.5532,61.88,362475.0
2016-08-18 12:00:00,62.5,62.5,62.16,62.16,200770.0,61.8899,61.8899,61.5532,61.5532,200770.0
2016-08-18 12:30:00,62.15,62.3,62.07,62.26,159214.0,61.5433,61.6919,61.4641,61.6523,159214.0
2016-08-18 13:00:00,62.27,62.35,62.23,62.28,107757.0,61.6622,61.7414,61.6225,61.6721,107757.0
2016-08-18 13:30:00,62.28,62.37,62.23,62.24,124738.0,61.6721,61.7612,61.6225,61.6324,124738.0
2016-08-18 14:00:00,62.26,62.28,62.16,62.25,101691.0,61.6523,61.6721,61.5532,61.6424,101691.0
2016-08-18 14:30:00,62.25,62.28,62.18,62.23,121300.0,61.6424,61.6721,61.573,61.6225,121300.0
2016-08-18 15:00:00,62.23,62.26,62.05,62.08,238657.0,61.6225,61.6523,61.4443,61.474,238657.0
2016-08-18 15:30:00,62.09,62.22,62.05,62.22,242042.0,61.4839,61.6126,61.4443,61.6126,242042.0
2016-08-19 09:30:00,61.85,62.19,61.78,62.03,378849.0,61.2463,61.5829,61.1769,61.4245,378849.0
2016-08-19 10:00:00,62.05,62.12,61.86,62.1,381649.0,61.4443,61.5136,61.2562,61.4938,381649.0
2016-08-19 10:30:00,62.11,62.18,61.96,62.0,286881.0,61.5037,61.573,61.3552,61.3948,286881.0
2016-08-19 11:00:00,61.99,62.06,61.85,61.85,241886.0,61.3849,61.4542,61.2463,61.2463,241886.0
2016-08-19 11:30:00,61.85,61.94,61.67,61.91,394354.0,61.2463,61.3354,61.068,61.3057,394354.0
2016-08-19 12:00:00,61.92,61.96,61.7,61.76,268521.0,61.3156,61.3552,61.0977,61.1571,268521.0
2016-08-19 12:30:00,61.76,61.78,61.44,61.52,466393.0,61.1571,61.1769,60.8403,60.9195,466393.0
2016-08-19 13:00:00,61.51,61.72,61.46,61.56,249272.0,60.9096,61.1175,60.8601,60.9591,249272.0
2016-08-19 13:30:00,61.57,61.74,61.54,61.71,239901.0,60.969,61.1373,60.9393,61.1076,239901.0
2016-08-19 14:00:00,61.71,61.77,61.66,61.71,185458.0,61.1076,61.167,61.0581,61.1076,185458.0
2016-08-19 14:30:00,61.71,61.87,61.71,61.85,153753.0,61.1076,61.2661,61.1076,61.2463,153753.0
2016-08-19 15:00:00,61.84,61.86,61.76,61.84,232288.0,61.2364,61.2562,61.1571,61.2364,232288.0
2016-08-19 15:30:00,61.85,61.87,61.72,61.82,777453.0,61.2463,61.2661,61.1175,61.2165,777453.0
2016-08-22 09:30:00,62.39,63.37,62.03,63.21,1383384.0,61.781,62.7514,61.4245,62.593,1383384.0
2016-08-22 10:00:00,63.2,63.48,62.89,63.45,655356.0,62.5831,62.8603,62.2761,62.8306,655356.0
2016-08-22 10:30:00,63.46,63.54,63.26,63.29,465011.0,62.8405,62.9198,62.6425,62.6722,465011.0
2016-08-22 11:00:00,63.29,63.43,62.92,62.93,385721.0,62.6722,62.8108,62.3058,62.3157,385721.0
2016-08-22 11:30:00,62.92,63.05,62.85,62.94,336061.0,62.3058,62.4345,62.2365,62.3256,336061.0
2016-08-22 12:00:00,62.93,63.23,62.83,63.06,273550.0,62.3157,62.6128,62.2167,62.4444,273550.0
2016-08-22 12:30:00,63.07,63.16,63.03,63.15,219748.0,62.4543,62.5435,62.4147,62.5336,219748.0
2016-08-22 13:00:00,63.14,63.22,62.88,63.07,237638.0,62.5237,62.6029,62.2662,62.4543,237638.0
2016-08-22 13:30:00,63.06,63.16,62.99,63.08,225425.0,62.4444,62.5435,62.3751,62.4642,225425.0
2016-08-22 14:00:00,63.09,63.19,63.09,63.09,152985.0,62.4742,62.5732,62.4742,62.4742,152985.0
2016-08-22 14:30:00,63.08,63.23,63.06,63.19,180979.0,62.4642,62.6128,62.4444,62.5732,180979.0
2016-08-22 15:00:00,63.19,63.39,63.19,63.34,481944.0,62.5732,62.7712,62.5732,62.7217,481944.0
2016-08-22 15:30:00,63.34,63.57,63.34,63.55,1006947.0,62.7217,62.9495,62.7217,62.9297,1006947.0
2016-08-23 09:30:00,64.03,64.17,63.55,63.96,741738.0,63.405,63.5436,62.9297,63.3357,741738.0
2016-08-23 10:00:00,63.99,64.02,63.64,63.71,443042.0,63.3654,63.3951,63.0188,63.0881,443042.0
2016-08-23 10:30:00,63.72,63.92,63.7,63.84,367721.0,63.098,63.296,63.0782,63.2168,367721.0
2016-08-23 11:00:00,63.84,63.88,63.72,63.82,299005.0,63.2168,63.2564,63.098,63.197,299005.0
2016-08-23 11:30:00,63.82,63.9,63.62,63.63,227872.0,63.197,63.2762,62.999,63.0089,227872.0
2016-08-23 12:00:00,63.63,63.66,63.5,63.51,223823.0,63.0089,63.0386,62.8801,62.8901,223823.0
2016-08-23 12:30:00,63.52,63.62,63.44,63.5,275363.0,62.9,62.999,62.8207,62.8801,275363.0
2016-08-23 13:00:00,63.5,63.55,63.43,63.5,198233.0,62.8801,62.9297,62.8108,62.8801,198233.0
2016-08-23 13:30:00,63.5,63.58,63.47,63.57,164888.0,62.8801,62.9594,62.8504,62.9495,164888.0
2016-08-23 14:00:00,63.58,63.7,63.51,63.69,221602.0,62.9594,63.0782,62.8901,63.0683,221602.0
2016-08-23 14:30:00,63.69,63.96,63.69,63.87,408767.0,63.0683,63.3357,63.0683,63.2465,408767.0
2016-08-23 15:00:00,63.86,63.88,63.74,63.88,270852.0,63.2366,63.2564,63.1178,63.2564,270852.0
2016-08-23 15:30:00,63.88,63.88,63.75,63.77,413656.0,63.2564,63.2564,63.1277,63.1475,413656.0
2016-08-24 09:30:00,63.7,64.57,63.66,64.43,868673.0,63.0782,63.9397,63.0386,63.8011,868673.0
2016-08-24 10:00:00,64.45,64.53,64.32,64.52,536059.0,63.8209,63.9001,63.6921,63.8902,536059.0
2016-08-24 10:30:00,64.48,64.69,64.4,64.64,414025.0,63.8506,64.0585,63.7714,64.009,414025.0
2016-08-24 11:00:00,64.64,64.89,64.58,64.79,608552.0,64.009,64.2566,63.9496,64.1576,608552.0
2016-08-24 11:30:00,64.8,64.82,64.52,64.58,255740.0,64.1675,64.1873,63.8902,63.9496,255740.0
2016-08-24 12:00:00,64.59,64.68,64.37,64.37,248134.0,63.9595,64.0486,63.7417,63.7417,248134.0
2016-08-24 12:30:00,64.37,64.53,64.37,64.52,161094.0,63.7417,63.9001,63.7417,63.8902,161094.0
2016-08-24 13:00:00,64.51,64.52,64.14,64.15,538382.0,63.8803,63.8902,63.5139,63.5238,538382.0
2016-08-24 13:30:00,64.16,64.18,63.41,63.43,899364.0,63.5337,63.5535,62.791,62.8108,899364.0
2016-08-24 14:00:00,63.43,63.44,62.14,62.21,2663461.0,62.8108,62.8207,61.5334,61.6027,2663461.0
2016-08-24 14:30:00,62.22,62.46,62.01,62.16,1419524.0,61.6126,61.8503,61.4047,61.5532,1419524.0
2016-08-24 15:00:00,62.16,62.23,60.73,61.14,2080385.0,61.5532,61.6225,60.1372,60.5432,2080385.0
2016-08-24 15:30:00,61.14,61.25,60.87,61.0,2468528.0,60.5432,60.6521,60.2758,60.4046,2468528.0
2016-08-25 09:30:00,61.21,61.97,60.96,61.3,1669376.0,60.6125,61.3651,60.3649,60.7016,1669376.0
2016-08-25 10:00:00,61.3,61.85,61.23,61.63,759122.0,60.7016,61.2463,60.6323,61.0284,759122.0
2016-08-25 10:30:00,61.64,61.77,61.31,61.48,413463.0,61.0383,61.167,60.7115,60.8799,413463.0
2016-08-25 11:00:00,61.5,61.95,61.5,61.72,538053.0,60.8997,61.3453,60.8997,61.1175,538053.0
2016-08-25 11:30:00,61.73,61.9,61.65,61.82,320174.0,61.1274,61.2958,61.0482,61.2165,320174.0
2016-08-25 12:00:00,61.81,61.82,61.31,61.42,440733.0,61.2066,61.2165,60.7115,60.8205,440733.0
2016-08-25 12:30:00,61.44,61.49,61.29,61.36,169166.0,60.8403,60.8898,60.6917,60.761,169166.0
2016-08-25 13:00:00,61.36,61.44,61.16,61.35,570933.0,60.761,60.8403,60.563,60.7511,570933.0
2016-08-25 13:30:00,61.35,61.38,60.39,60.55,1211470.0,60.7511,60.7808,59.8005,59.9589,1211470.0
2016-08-25 14:00:00,60.54,60.57,59.84,59.94,1331389.0,59.949,59.9788,59.2559,59.3549,1331389.0
2016-08-25 14:30:00,59.94,60.19,59.29,59.35,1225942.0,59.3549,59.6025,58.7112,58.7707,1225942.0
2016-08-25 15:00:00,59.35,60.1,59.13,59.93,1770401.0,58.7707,59.5133,58.5528,59.345,1770401.0
2016-08-25 15:30:00,59.93,60.37,59.85,60.36,1765123.0,59.345,59.7807,59.2658,59.7708,1765123.0
2016-08-26 09:30:00,60.53,61.15,60.33,60.94,1345137.0,59.9391,60.5531,59.7411,60.3451,1345137.0
2016-08-26 10:00:00,60.93,61.76,60.63,61.6,1430583.0,60.3352,61.1571,60.0382,60.9987,1430583.0
2016-08-26 10:30:00,61.6,61.6,60.89,61.13,803312.0,60.9987,60.9987,60.2956,60.5333,803312.0
2016-08-26 11:00:00,61.14,61.47,61.02,61.4,363084.0,60.5432,60.87,60.4244,60.8006,363084.0
2016-08-26 11:30:00,61.39,61.47,60.74,60.8,538300.0,60.7907,60.87,60.1471,60.2065,538300.0
2016-08-26 12:00:00,60.8,60.93,60.23,60.73,1085545.0,60.2065,60.3352,59.6421,60.1372,1085545.0
2016-08-26 12:30:00,60.73,60.79,60.25,60.63,491747.0,60.1372,60.1966,59.6619,60.0382,491747.0
2016-08-26 13:00:00,60.63,60.74,60.18,60.37,433331.0,60.0382,60.1471,59.5926,59.7807,433331.0
2016-08-26 13:30:00,60.37,60.49,60.17,60.22,499963.0,59.7807,59.8995,59.5827,59.6322,499963.0
2016-08-26 14:00:00,60.22,60.53,60.19,60.33,386163.0,59.6322,59.9391,59.6025,59.7411,386163.0
2016-08-26 14:30:00,60.34,60.66,60.26,60.52,645569.0,59.751,60.0679,59.6718,59.9292,645569.0
2016-08-26 15:00:00,60.5,61.07,60.5,61.04,589737.0,59.9094,60.4739,59.9094,60.4442,589737.0
2016-08-26 15:30:00,61.03,61.24,60.94,61.11,1108695.0,60.4343,60.6422,60.3451,60.5135,1108695.0
2016-08-29 09:30:00,61.45,61.46,60.46,60.61,707448.0,60.8502,60.8601,59.8698,60.0184,707448.0
2016-08-29 10:00:00,60.61,61.03,60.43,60.78,693550.0,60.0184,60.4343,59.8401,60.1867,693550.0
2016-08-29 10:30:00,60.78,60.84,60.46,60.65,469424.0,60.1867,60.2461,59.8698,60.058,469424.0
2016-08-29 11:00:00,60.67,60.76,60.45,60.67,263117.0,60.0778,60.1669,59.8599,60.0778,263117.0
2016-08-29 11:30:00,60.7,60.99,60.62,60.82,291687.0,60.1075,60.3947,60.0283,60.2263,291687.0
2016-08-29 12:00:00,60.82,61.16,60.78,61.11,314449.0,60.2263,60.563,60.1867,60.5135,314449.0
2016-08-29 12:30:00,61.12,61.24,60.98,61.14,309572.0,60.5234,60.6422,60.3847,60.5432,309572.0
2016-08-29 13:00:00,61.14,61.26,61.1,61.24,216920.0,60.5432,60.662,60.5036,60.6422,216920.0
2016-08-29 13:30:00,61.24,61.36,61.16,61.2,326579.0,60.6422,60.761,60.563,60.6026,326579.0
2016-08-29 14:00:00,61.2,61.29,61.17,61.21,196297.0,60.6026,60.6917,60.5729,60.6125,196297.0
2016-08-29 14:30:00,61.21,61.24,60.96,61.1,381571.0,60.6125,60.6422,60.3649,60.5036,381571.0
2016-08-29 15:00:00,61.09,61.12,60.97,60.99,230842.0,60.4937,60.5234,60.3748,60.3947,230842.0
2016-08-29 15:30:00,60.99,61.05,60.94,61.01,490076.0,60.3947,60.4541,60.3451,60.4145,490076.0
2016-08-30 09:30:00,61.01,61.59,60.9,61.55,365001.0,60.4145,60.9888,60.3055,60.9492,365001.0
2016-08-30 10:00:00,61.52,61.72,61.25,61.47,186748.0,60.9195,61.1175,60.6521,60.87,186748.0
2016-08-30 10:30:00,61.5,61.5,61.05,61.16,269132.0,60.8997,60.8997,60.4541,60.563,269132.0
2016-08-30 11:00:00,61.15,61.41,61.12,61.29,278058.0,60.5531,60.8106,60.5234,60.6917,278058.0
2016-08-30 11:30:00,61.31,61.4,61.15,61.23,193249.0,60.7115,60.8006,60.5531,60.6323,193249.0
2016-08-30 12:00:00,61.24,61.41,61.23,61.24,169174.0,60.6422,60.8106,60.6323,60.6422,169174.0
2016-08-30 12:30:00,61.24,61.29,61.02,61.07,222211.0,60.6422,60.6917,60.4244,60.4739,222211.0
2016-08-30 13:00:00,61.07,61.07,60.81,60.9,155099.0,60.4739,60.4739,60.2164,60.3055,155099.0
2016-08-30 13:30:00,60.91,60.97,60.58,60.68,217621.0,60.3154,60.3748,59.9887,60.0877,217621.0
2016-08-30 14:00:00,60.68,60.85,60.52,60.69,310405.0,60.0877,60.256,59.9292,60.0976,310405.0
2016-08-30 14:30:00,60.7,60.79,60.56,60.73,211180.0,60.1075,60.1966,59.9688,60.1372,211180.0
2016-08-30 15:00:00,60.71,60.89,60.66,60.83,266525.0,60.1174,60.2956,60.0679,60.2362,266525.0
2016-08-30 15:30:00,60.84,60.99,60.78,60.86,842046.0,60.2461,60.3947,60.1867,60.2659,842046.0
2016-08-31 09:30:00,60.73,60.94,60.21,60.53,467421.0,60.1372,60.3451,59.6223,59.9391,467421.0
2016-08-31 10:00:00,60.55,60.64,60.27,60.28,391675.0,59.9589,60.0481,59.6817,59.6916,391675.0
2016-08-31 10:30:00,60.27,60.31,60.01,60.05,502703.0,59.6817,59.7213,59.4242,59.4638,502703.0
2016-08-31 11:00:00,60.03,60.4,59.89,60.34,595465.0,59.444,59.8104,59.3054,59.751,595465.0
2016-08-31 11:30:00,60.34,60.36,59.94,59.99,367362.0,59.751,59.7708,59.3549,59.4044,367362.0
2016-08-31 12:00:00,59.98,59.98,59.79,59.9,334302.0,59.3945,59.3945,59.2064,59.3153,334302.0
2016-08-31 12:30:00,59.91,60.13,59.8,60.07,429843.0,59.3252,59.543,59.2163,59.4836,429843.0
2016-08-31 13:00:00,60.07,60.08,59.86,60.02,313231.0,59.4836,59.4935,59.2757,59.4341,313231.0
2016-08-31 13:30:00,60.03,60.07,59.94,59.97,207537.0,59.444,59.4836,59.3549,59.3846,207537.0
2016-08-31 14:00:00,59.96,60.29,59.93,60.07,364579.0,59.3747,59.7015,59.345,59.4836,364579.0
2016-08-31 14:30:00,60.06,60.08,59.85,59.89,248767.0,59.4737,59.4935,59.2658,59.3054,248767.0
2016-08-31 15:00:00,59.89,60.13,59.87,60.04,396448.0,59.3054,59.543,59.2856,59.4539,396448.0
2016-08-31 15:30:00,60.04,60.26,59.99,60.12,785916.0,59.4539,59.6718,59.4044,59.5331,785916.0
2016-09-01 09:30:00,60.12,60.59,60.07,60.3,267540.0,59.5331,59.9986,59.4836,59.7114,267540.0
2016-09-01 10:00:00,60.3,60.4,59.76,59.78,286554.0,59.7114,59.8104,59.1767,59.1965,286554.0
2016-09-01 10:30:00,59.73,60.13,59.55,59.92,300394.0,59.147,59.543,58.9687,59.3351,300394.0
2016-09-01 11:00:00,59.91,60.04,59.78,60.03,260835.0,59.3252,59.4539,59.1965,59.444,260835.0
2016-09-01 11:30:00,60.0,60.03,59.77,59.88,130157.0,59.4143,59.444,59.1866,59.2955,130157.0
2016-09-01 12:00:00,59.88,60.07,59.67,59.96,249347.0,59.2955,59.4836,59.0875,59.3747,249347.0
2016-09-01 12:30:00,59.97,60.2,59.93,59.93,325500.0,59.3846,59.6124,59.345,59.345,325500.0
2016-09-01 13:00:00,59.94,60.11,59.92,60.09,157942.0,59.3549,59.5232,59.3351,59.5034,157942.0
2016-09-01 13:30:00,60.09,60.13,59.93,59.96,162616.0,59.5034,59.543,59.345,59.3747,162616.0
2016-09-01 14:00:00,59.96,60.03,59.8,60.03,294687.0,59.3747,59.444,59.2163,59.444,294687.0
2016-09-01 14:30:00,60.04,60.09,59.93,59.98,291361.0,59.4539,59.5034,59.345,59.3945,291361.0
2016-09-01 15:00:00,59.98,60.07,59.86,60.01,177157.0,59.3945,59.4836,59.2757,59.4242,177157.0
2016-09-01 15:30:00,60.0,60.41,59.99,60.38,583355.0,59.4143,59.8203,59.4044,59.7906,583355.0
2016-09-02 09:30:00,60.42,60.75,59.79,60.61,582667.0,59.8302,60.157,59.2064,60.0184,582667.0
2016-09-02 10:00:00,60.62,60.85,60.33,60.55,621384.0,60.0283,60.256,59.7411,59.9589,621384.0
2016-09-02 10:30:00,60.57,60.74,60.44,60.58,163833.0,59.9788,60.1471,59.85,59.9887,163833.0
2016-09-02 11:00:00,60.6,60.65,60.29,60.37,144652.0,60.0085,60.058,59.7015,59.7807,144652.0
2016-09-02 11:30:00,60.38,60.64,60.35,60.62,136423.0,59.7906,60.0481,59.7609,60.0283,136423.0
2016-09-02 12:00:00,60.63,60.66,60.33,60.46,135324.0,60.0382,60.0679,59.7411,59.8698,135324.0
2016-09-02 12:30:00,60.45,60.47,60.18,60.34,167219.0,59.8599,59.8797,59.5926,59.751,167219.0
2016-09-02 13:00:00,60.35,60.4,60.09,60.24,211725.0,59.7609,59.8104,59.5034,59.652,211725.0
2016-09-02 13:30:00,60.23,60.27,60.02,60.08,125829.0,59.6421,59.6817,59.4341,59.4935,125829.0
2016-09-02 14:00:00,60.08,60.11,59.95,59.98,224174.0,59.4935,59.5232,59.3648,59.3945,224174.0
2016-09-02 14:30:00,59.98,60.18,59.91,60.04,172171.0,59.3945,59.5926,59.3252,59.4539,172171.0
2016-09-02 15:00:00,60.05,60.24,60.05,60.21,120053.0,59.4638,59.652,59.4638,59.6223,120053.0
2016-09-02 15:30:00,60.2,60.25,60.09,60.17,516698.0,59.6124,59.6619,59.5034,59.5827,516698.0
2016-09-06 09:30:00,60.68,61.37,60.68,61.23,670671.0,60.0877,60.7709,60.0877,60.6323,670671.0
2016-09-06 10:00:00,61.23,61.34,60.81,61.11,346662.0,60.6323,60.7412,60.2164,60.5135,346662.0
2016-09-06 10:30:00,61.11,61.33,61.07,61.33,164746.0,60.5135,60.7313,60.4739,60.7313,164746.0
2016-09-06 11:00:00,61.32,61.63,61.25,61.59,235416.0,60.7214,61.0284,60.6521,60.9888,235416.0
2016-09-06 11:30:00,61.6,61.99,61.48,61.88,223283.0,60.9987,61.3849,60.8799,61.276,223283.0
2016-09-06 12:00:00,61.9,61.98,61.83,61.89,327507.0,61.2958,61.375,61.2265,61.2859,327507.0
2016-09-06 12:30:00,61.88,62.0,61.76,61.96,243464.0,61.276,61.3948,61.1571,61.3552,243464.0
2016-09-06 13:00:00,61.95,62.02,61.65,61.65,148287.0,61.3453,61.4146,61.0482,61.0482,148287.0
2016-09-06 13:30:00,61.65,61.72,61.58,61.65,102286.0,61.0482,61.1175,60.9789,61.0482,102286.0
2016-09-06 14:00:00,61.64,61.73,61.55,61.73,64010.0,61.0383,61.1274,60.9492,61.1274,64010.0
2016-09-06 14:30:00,61.75,61.79,61.62,61.66,78218.0,61.1472,61.1868,61.0185,61.0581,78218.0
2016-09-06 15:00:00,61.67,61.69,61.42,61.45,183548.0,61.068,61.0878,60.8205,60.8502,183548.0
2016-09-06 15:30:00,61.46,61.8,61.44,61.75,475818.0,60.8601,61.1967,60.8403,61.1472,475818.0
2016-09-07 09:30:00,61.83,62.93,61.83,62.89,931476.0,61.2265,62.3157,61.2265,62.2761,931476.0
2016-09-07 10:00:00,62.91,63.01,62.65,62.87,498022.0,62.2959,62.3949,62.0384,62.2563,498022.0
2016-09-07 10:30:00,62.9,62.97,62.4,62.67,612196.0,62.286,62.3553,61.7909,62.0583,612196.0
2016-09-07 11:00:00,62.69,62.7,62.46,62.5,257447.0,62.0781,62.088,61.8503,61.8899,257447.0
2016-09-07 11:30:00,62.51,62.57,62.44,62.52,144428.0,61.8998,61.9592,61.8305,61.9097,144428.0
2016-09-07 12:00:00,62.5,62.55,62.11,62.13,221157.0,61.8899,61.9394,61.5037,61.5235,221157.0
2016-09-07 12:30:00,62.1,62.28,62.09,62.19,100066.0,61.4938,61.6721,61.4839,61.5829,100066.0
2016-09-07 13:00:00,62.21,62.38,62.17,62.33,143572.0,61.6027,61.7711,61.5631,61.7216,143572.0
2016-09-07 13:30:00,62.34,62.48,62.28,62.29,343355.0,61.7315,61.8701,61.6721,61.682,343355.0
2016-09-07 14:00:00,62.29,62.4,62.23,62.3,149141.0,61.682,61.7909,61.6225,61.6919,149141.0
2016-09-07 14:30:00,62.31,62.6,62.23,62.57,342289.0,61.7018,61.9889,61.6225,61.9592,342289.0
2016-09-07 15:00:00,62.56,62.75,62.53,62.53,326095.0,61.9493,62.1375,61.9196,61.9196,326095.0
2016-09-07 15:30:00,62.56,62.75,62.53,62.73,522678.0,61.9493,62.1375,61.9196,62.1177,522678.0
2016-09-08 09:30:00,62.81,62.81,62.15,62.43,430157.0,62.1969,62.1969,61.5433,61.8206,430157.0
2016-09-08 10:00:00,62.43,62.99,62.22,62.88,338737.0,61.8206,62.3751,61.6126,62.2662,338737.0
2016-09-08 10:30:00,62.87,63.25,62.79,63.05,333978.0,62.2563,62.6326,62.1771,62.4345,333978.0
2016-09-08 11:00:00,63.1,63.33,62.97,63.25,289498.0,62.4841,62.7118,62.3553,62.6326,289498.0
2016-09-08 11:30:00,63.3,63.58,63.24,63.58,225302.0,62.6821,62.9594,62.6227,62.9594,225302.0
2016-09-08 12:00:00,63.56,63.63,63.38,63.45,218652.0,62.9396,63.0089,62.7613,62.8306,218652.0
2016-09-08 12:30:00,63.46,63.6,63.36,63.52,153047.0,62.8405,62.9792,62.7415,62.9,153047.0
2016-09-08 13:00:00,63.54,63.7,63.53,63.62,142390.0,62.9198,63.0782,62.9099,62.999,142390.0
2016-09-08 13:30:00,63.64,63.66,63.31,63.56,258017.0,63.0188,63.0386,62.692,62.9396,258017.0
2016-09-08 14:00:00,63.55,63.59,63.44,63.47,158037.0,62.9297,62.9693,62.8207,62.8504,158037.0
2016-09-08 14:30:00,63.46,63.63,63.43,63.52,138121.0,62.8405,63.0089,62.8108,62.9,138121.0
2016-09-08 15:00:00,63.53,63.66,63.42,63.62,156733.0,62.9099,63.0386,62.8009,62.999,156733.0
2016-09-08 15:30:00,63.63,63.67,63.46,63.55,365342.0,63.0089,63.0485,62.8405,62.9297,365342.0
2016-09-09 09:30:00,62.45,63.21,62.41,62.85,712618.0,61.8404,62.593,61.8008,62.2365,712618.0
2016-09-09 10:00:00,62.83,62.97,62.56,62.87,341020.0,62.2167,62.3553,61.9493,62.2563,341020.0
2016-09-09 10:30:00,62.84,63.04,62.52,62.76,390932.0,62.2266,62.4246,61.9097,62.1474,390932.0
2016-09-09 11:00:00,62.75,62.77,62.47,62.59,281274.0,62.1375,62.1573,61.8602,61.979,281274.0
2016-09-09 11:30:00,62.59,62.63,61.92,62.01,310128.0,61.979,62.0186,61.3156,61.4047,310128.0
2016-09-09 12:00:00,62.02,62.26,61.98,62.09,366108.0,61.4146,61.6523,61.375,61.4839,366108.0
2016-09-09 12:30:00,62.09,62.28,62.03,62.27,173424.0,61.4839,61.6721,61.4245,61.6622,173424.0
2016-09-09 13:00:00,62.26,62.27,61.99,62.07,162081.0,61.6523,61.6622,61.3849,61.4641,162081.0
2016-09-09 13:30:00,62.05,62.1,61.8,62.04,214839.0,61.4443,61.4938,61.1967,61.4344,214839.0
2016-09-09 14:00:00,62.03,62.06,61.61,61.84,474427.0,61.4245,61.4542,61.0086,61.2364,474427.0
2016-09-09 14:30:00,61.86,61.95,61.65,61.73,339429.0,61.2562,61.3453,61.0482,61.1274,339429.0
2016-09-09 15:00:00,61.72,61.91,61.46,61.87,512988.0,61.1175,61.3057,60.8601,61.2661,512988.0
2016-09-09 15:30:00,61.89,61.9,61.2,61.25,1160376.0,61.2859,61.2958,60.6026,60.6521,1160376.0
2016-09-12 09:30:00,60.85,62.02,60.81,61.75,1005930.0,60.256,61.4146,60.2164,61.1472,1005930.0
2016-09-12 10:00:00,61.73,62.08,61.73,62.06,369338.0,61.1274,61.474,61.1274,61.4542,369338.0
2016-09-12 10:30:00,62.09,62.23,61.66,62.02,420979.0,61.4839,61.6225,61.0581,61.4146,420979.0
2016-09-12 11:00:00,62.03,62.42,62.03,62.4,240256.0,61.4245,61.8107,61.4245,61.7909,240256.0
2016-09-12 11:30:00,62.41,62.78,62.23,62.63,307639.0,61.8008,62.1672,61.6225,62.0186,307639.0
2016-09-12 12:00:00,62.63,62.63,62.29,62.43,191773.0,62.0186,62.0186,61.682,61.8206,191773.0
2016-09-12 12:30:00,62.44,62.67,62.4,62.5,98533.0,61.8305,62.0583,61.7909,61.8899,98533.0
2016-09-12 13:00:00,62.51,62.65,62.27,62.29,133257.0,61.8998,62.0384,61.6622,61.682,133257.0
2016-09-12 13:30:00,62.3,62.65,62.2,62.57,113849.0,61.6919,62.0384,61.5928,61.9592,113849.0
2016-09-12 14:00:00,62.57,62.81,62.54,62.75,236730.0,61.9592,62.1969,61.9295,62.1375,236730.0
2016-09-12 14:30:00,62.74,63.06,62.74,62.98,268391.0,62.1276,62.4444,62.1276,62.3652,268391.0
2016-09-12 15:00:00,62.99,63.17,62.99,63.03,287520.0,62.3751,62.5534,62.3751,62.4147,287520.0
2016-09-12 15:30:00,63.04,63.43,63.03,63.4,809945.0,62.4246,62.8108,62.4147,62.7811,809945.0
2016-09-13 09:30:00,62.93,63.02,61.98,62.19,626014.0,62.3157,62.4048,61.375,61.5829,626014.0
2016-09-13 10:00:00,62.17,62.55,62.03,62.37,387215.0,61.5631,61.9394,61.4245,61.7612,387215.0
2016-09-13 10:30:00,62.37,62.54,62.15,62.23,319069.0,61.7612,61.9295,61.5433,61.6225,319069.0
2016-09-13 11:00:00,62.22,62.25,61.79,61.84,218839.0,61.6126,61.6424,61.1868,61.2364,218839.0
2016-09-13 11:30:00,61.81,61.87,61.44,61.68,364749.0,61.2066,61.2661,60.8403,61.0779,364749.0
2016-09-13 12:00:00,61.68,61.96,61.59,61.7,278505.0,61.0779,61.3552,60.9888,61.0977,278505.0
2016-09-13 12:30:00,61.67,61.77,61.51,61.58,160231.0,61.068,61.167,60.9096,60.9789,160231.0
2016-09-13 13:00:00,61.61,62.25,61.48,62.25,235488.0,61.0086,61.6424,60.8799,61.6424,235488.0
2016-09-13 13:30:00,62.26,62.31,61.91,61.98,234075.0,61.6523,61.7018,61.3057,61.375,234075.0
2016-09-13 14:00:00,61.95,62.1,61.86,61.89,97178.0,61.3453,61.4938,61.2562,61.2859,97178.0
2016-09-13 14:30:00,61.85,62.39,61.79,62.23,316447.0,61.2463,61.781,61.1868,61.6225,316447.0
2016-09-13 15:00:00,62.22,62.68,62.08,62.66,309098.0,61.6126,62.0682,61.474,62.0483,309098.0
2016-09-13 15:30:00,62.65,62.82,62.32,62.4,533995.0,62.0384,62.2068,61.7117,61.7909,533995.0
2016-09-14 09:30:00,62.89,63.91,62.65,63.86,796622.0,62.2761,63.2861,62.0384,63.2366,796622.0
2016-09-14 10:00:00,63.85,64.38,63.78,64.29,858004.0,63.2267,63.7516,63.1574,63.6624,858004.0
2016-09-14 10:30:00,64.27,64.54,63.89,64.03,561268.0,63.6426,63.91,63.2663,63.405,561268.0
2016-09-14 11:00:00,64.05,64.31,63.88,64.07,220856.0,63.4248,63.6822,63.2564,63.4446,220856.0
2016-09-14 11:30:00,64.08,64.08,63.33,63.33,243740.0,63.4545,63.4545,62.7118,62.7118,243740.0
2016-09-14 12:00:00,63.36,63.77,63.33,63.67,138598.0,62.7415,63.1475,62.7118,63.0485,138598.0
2016-09-14 12:30:00,63.7,63.7,63.36,63.59,187844.0,63.0782,63.0782,62.7415,62.9693,187844.0
2016-09-14 13:00:00,63.57,63.66,63.45,63.62,107425.0,62.9495,63.0386,62.8306,62.999,107425.0
2016-09-14 13:30:00,63.63,63.72,63.47,63.48,186016.0,63.0089,63.098,62.8504,62.8603,186016.0
2016-09-14 14:00:00,63.49,63.65,63.19,63.59,197151.0,62.8702,63.0287,62.5732,62.9693,197151.0
2016-09-14 14:30:00,63.57,63.92,63.53,63.9,189592.0,62.9495,63.296,62.9099,63.2762,189592.0
2016-09-14 15:00:00,63.89,63.95,63.62,63.67,263335.0,63.2663,63.3258,62.999,63.0485,263335.0
2016-09-14 15:30:00,63.68,63.99,63.68,63.95,645492.0,63.0584,63.3654,63.0584,63.3258,645492.0
2016-09-15 09:30:00,64.19,64.34,63.4,63.71,498049.0,63.5634,63.712,62.7811,63.0881,498049.0
2016-09-15 10:00:00,63.68,64.03,63.53,63.96,420073.0,63.0584,63.405,62.9099,63.3357,420073.0
2016-09-15 10:30:00,64.0,64.14,63.69,64.09,192030.0,63.3753,63.5139,63.0683,63.4644,192030.0
2016-09-15 11:00:00,64.11,64.39,64.01,64.36,212345.0,63.4842,63.7615,63.3852,63.7318,212345.0
2016-09-15 11:30:00,64.36,64.6,64.26,64.37,304909.0,63.7318,63.9694,63.6327,63.7417,304909.0
2016-09-15 12:00:00,64.38,64.86,64.38,64.57,295424.0,63.7516,64.2269,63.7516,63.9397,295424.0
2016-09-15 12:30:00,64.6,64.62,64.29,64.41,265025.0,63.9694,63.9892,63.6624,63.7813,265025.0
2016-09-15 13:00:00,64.41,64.68,64.41,64.61,173978.0,63.7813,64.0486,63.7813,63.9793,173978.0
2016-09-15 13:30:00,64.64,65.0,64.63,64.95,234044.0,64.009,64.3655,63.9991,64.316,234044.0
2016-09-15 14:00:00,64.95,65.1,64.87,64.87,309530.0,64.316,64.4645,64.2368,64.2368,309530.0
2016-09-15 14:30:00,64.87,64.96,64.83,64.91,368886.0,64.2368,64.3259,64.1972,64.2764,368886.0
2016-09-15 15:00:00,64.92,65.02,64.76,64.83,444919.0,64.2863,64.3853,64.1279,64.1972,444919.0
2016-09-15 15:30:00,64.84,65.1,64.83,64.9,1130924.0,64.2071,64.4645,64.1972,64.2665,1130924.0
2016-09-16 09:30:00,64.21,64.53,63.72,63.98,1050762.0,63.6138,63.9308,63.1284,63.386,1050762.0
2016-09-16 10:00:00,63.98,64.31,63.7,64.23,449609.0,63.386,63.7129,63.1086,63.6336,449609.0
2016-09-16 10:30:00,64.22,64.72,64.17,64.19,325904.0,63.6237,64.1191,63.5742,63.594,325904.0
2016-09-16 11:00:00,64.2,64.39,64.04,64.37,298389.0,63.6039,63.7921,63.4454,63.7723,298389.0
2016-09-16 11:30:00,64.37,64.62,64.33,64.47,410263.0,63.7723,64.02,63.7327,63.8714,410263.0
2016-09-16 12:00:00,64.46,64.75,64.42,64.69,250100.0,63.8615,64.1488,63.8219,64.0894,250100.0
2016-09-16 12:30:00,64.7,64.71,64.4,64.61,195990.0,64.0993,64.1092,63.8021,64.0101,195990.0
2016-09-16 13:00:00,64.59,64.63,64.46,64.58,123733.0,63.9903,64.0299,63.8615,63.9804,123733.0
2016-09-16 13:30:00,64.57,64.62,64.3,64.39,165446.0,63.9705,64.02,63.703,63.7921,165446.0
2016-09-16 14:00:00,64.38,64.44,64.25,64.38,140113.0,63.7822,63.8417,63.6534,63.7822,140113.0
2016-09-16 14:30:00,64.38,64.6,64.34,64.52,312019.0,63.7822,64.0002,63.7426,63.9209,312019.0
2016-09-16 15:00:00,64.52,64.81,64.5,64.74,308130.0,63.9209,64.2082,63.9011,64.1389,308130.0
2016-09-16 15:30:00,64.75,64.85,64.66,64.71,723582.0,64.1488,64.2479,64.0596,64.1092,723582.0
2016-09-19 09:30:00,65.37,67.48,64.52,66.6,2550016.0,64.763,66.8535,63.9209,65.9816,2550016.0
2016-09-19 10:00:00,66.61,66.79,65.9,66.33,859304.0,65.9915,66.1699,65.2881,65.7141,859304.0
2016-09-19 10:30:00,66.34,66.72,66.22,66.31,530209.0,65.724,66.1005,65.6052,65.6943,530209.0
2016-09-19 11:00:00,66.32,66.95,66.26,66.89,462645.0,65.7042,66.3284,65.6448,66.2689,462645.0
2016-09-19 11:30:00,66.9,67.09,66.76,66.98,352684.0,66.2788,66.4671,66.1401,66.3581,352684.0
2016-09-19 12:00:00,66.98,66.99,66.41,66.46,366822.0,66.3581,66.368,65.7934,65.8429,366822.0
2016-09-19 12:30:00,66.47,66.78,66.41,66.41,411017.0,65.8528,66.16,65.7934,65.7934,411017.0
2016-09-19 13:00:00,66.4,66.5,66.27,66.42,252821.0,65.7835,65.8826,65.6547,65.8033,252821.0
2016-09-19 13:30:00,66.39,66.44,65.87,66.42,355885.0,65.7736,65.8231,65.2584,65.8033,355885.0
2016-09-19 14:00:00,66.44,66.46,66.26,66.36,145933.0,65.8231,65.8429,65.6448,65.7439,145933.0
2016-09-19 14:30:00,66.35,66.53,66.33,66.42,227159.0,65.7339,65.9123,65.7141,65.8033,227159.0
2016-09-19 15:00:00,66.42,66.42,65.91,65.98,436992.0,65.8033,65.8033,65.298,65.3674,436992.0
2016-09-19 15:30:00,65.98,66.1,65.88,65.89,613859.0,65.3674,65.4863,65.2683,65.2782,613859.0
2016-09-20 09:30:00,66.65,67.39,66.65,67.33,780139.0,66.0312,66.7643,66.0312,66.7048,780139.0
2016-09-20 10:00:00,67.35,67.53,67.22,67.27,447601.0,66.7247,66.903,66.5959,66.6454,447601.0
2016-09-20 10:30:00,67.29,67.59,67.17,67.52,395131.0,66.6652,66.9624,66.5463,66.8931,395131.0
2016-09-20 11:00:00,67.54,67.67,67.52,67.61,318068.0,66.9129,67.0417,66.8931,66.9822,318068.0
2016-09-20 11:30:00,67.62,67.78,67.53,67.54,392974.0,66.9922,67.1507,66.903,66.9129,392974.0
2016-09-20 12:00:00,67.55,67.68,67.45,67.66,372722.0,66.9228,67.0516,66.8237,67.0318,372722.0
2016-09-20 12:30:00,67.67,67.71,67.35,67.37,306623.0,67.0417,67.0813,66.7247,66.7445,306623.0
2016-09-20 13:00:00,67.37,67.47,67.13,67.14,371478.0,66.7445,66.8435,66.5067,66.5166,371478.0
2016-09-20 13:30:00,67.16,67.35,67.07,67.31,289937.0,66.5364,66.7247,66.4473,66.685,289937.0
2016-09-20 14:00:00,67.3,67.44,67.28,67.36,225860.0,66.6751,66.8138,66.6553,66.7346,225860.0
2016-09-20 14:30:00,67.36,67.89,67.32,67.81,450818.0,66.7346,67.2596,66.6949,67.1804,450818.0
2016-09-20 15:00:00,67.81,67.82,67.53,67.56,409098.0,67.1804,67.1903,66.903,66.9327,409098.0
2016-09-20 15:30:00,67.58,67.72,67.41,67.49,1186525.0,66.9525,67.0912,66.7841,66.8634,1186525.0
2016-09-21 09:30:00,67.93,68.2,67.84,68.18,951555.0,67.2993,67.5668,67.2101,67.547,951555.0
2016-09-21 10:00:00,68.18,68.43,67.81,67.88,581347.0,67.547,67.7946,67.1804,67.2497,581347.0
2016-09-21 10:30:00,67.93,68.11,66.96,67.04,742228.0,67.2993,67.4776,66.3383,66.4175,742228.0
2016-09-21 11:00:00,67.06,67.3,66.58,66.8,994903.0,66.4374,66.6751,65.9618,66.1798,994903.0
2016-09-21 11:30:00,66.8,66.9,66.45,66.54,663635.0,66.1798,66.2788,65.833,65.9222,663635.0
2016-09-21 12:00:00,66.52,66.63,66.19,66.37,407814.0,65.9024,66.0113,65.5754,65.7538,407814.0
2016-09-21 12:30:00,66.38,66.88,66.37,66.86,303598.0,65.7637,66.259,65.7538,66.2392,303598.0
2016-09-21 13:00:00,66.85,67.1,66.73,66.85,293404.0,66.2293,66.477,66.1104,66.2293,293404.0
2016-09-21 13:30:00,66.82,66.91,66.62,66.78,183067.0,66.1996,66.2887,66.0014,66.16,183067.0
2016-09-21 14:00:00,66.78,67.79,66.73,67.31,1341268.0,66.16,67.1606,66.1104,66.685,1341268.0
2016-09-21 14:30:00,67.33,68.01,67.31,67.97,922558.0,66.7048,67.3785,66.685,67.3389,922558.0
2016-09-21 15:00:00,67.98,68.51,67.91,68.07,1312561.0,67.3488,67.8739,67.2795,67.438,1312561.0
2016-09-21 15:30:00,68.08,68.42,68.08,68.27,902510.0,67.4479,67.7847,67.4479,67.6361,902510.0
2016-09-22 09:30:00,68.87,69.03,67.9,67.94,897602.0,68.2305,68.3891,67.2696,67.3092,897602.0
2016-09-22 10:00:00,67.96,68.68,67.82,68.66,627838.0,67.329,68.0423,67.1903,68.0225,627838.0
2016-09-22 10:30:00,68.66,68.9,68.39,68.4,458834.0,68.0225,68.2603,67.755,67.7649,458834.0
2016-09-22 11:00:00,68.4,68.63,68.33,68.39,169319.0,67.7649,67.9928,67.6956,67.755,169319.0
2016-09-22 11:30:00,68.41,68.56,68.34,68.4,152218.0,67.7748,67.9234,67.7055,67.7649,152218.0
2016-09-22 12:00:00,68.41,68.62,68.32,68.5,230744.0,67.7748,67.9829,67.6857,67.864,230744.0
2016-09-22 12:30:00,68.5,68.65,68.46,68.57,124227.0,67.864,68.0126,67.8244,67.9333,124227.0
2016-09-22 13:00:00,68.58,68.8,68.56,68.72,145445.0,67.9432,68.1612,67.9234,68.0819,145445.0
2016-09-22 13:30:00,68.72,68.94,68.64,68.77,224539.0,68.0819,68.2999,68.0027,68.1315,224539.0
2016-09-22 14:00:00,68.77,68.87,68.53,68.57,184177.0,68.1315,68.2305,67.8937,67.9333,184177.0
2016-09-22 14:30:00,68.54,68.69,68.32,68.67,244756.0,67.9036,68.0522,67.6857,68.0324,244756.0
2016-09-22 15:00:00,68.67,68.76,68.57,68.75,213580.0,68.0324,68.1216,67.9333,68.1117,213580.0
2016-09-22 15:30:00,68.75,68.99,68.74,68.89,752622.0,68.1117,68.3494,68.1018,68.2504,752622.0
2016-09-23 09:30:00,68.61,69.21,68.31,69.05,652661.0,67.973,68.5674,67.6757,68.4089,652661.0
2016-09-23 10:00:00,69.05,69.1,68.25,68.52,999247.0,68.4089,68.4584,67.6163,67.8838,999247.0
2016-09-23 10:30:00,68.53,68.65,68.32,68.53,186823.0,67.8937,68.0126,67.6857,67.8937,186823.0
2016-09-23 11:00:00,68.54,68.85,68.51,68.62,324159.0,67.9036,68.2107,67.8739,67.9829,324159.0
2016-09-23 11:30:00,68.61,68.74,68.4,68.49,163032.0,67.973,68.1018,67.7649,67.8541,163032.0
2016-09-23 12:00:00,68.5,68.59,68.35,68.54,250028.0,67.864,67.9531,67.7154,67.9036,250028.0
2016-09-23 12:30:00,68.55,68.56,68.29,68.39,143951.0,67.9135,67.9234,67.6559,67.755,143951.0
2016-09-23 13:00:00,68.4,68.48,68.2,68.39,220344.0,67.7649,67.8442,67.5668,67.755,220344.0
2016-09-23 13:30:00,68.4,68.5,68.11,68.19,160206.0,67.7649,67.864,67.4776,67.5569,160206.0
2016-09-23 14:00:00,68.17,68.43,68.17,68.33,165655.0,67.537,67.7946,67.537,67.6956,165655.0
2016-09-23 14:30:00,68.32,68.47,68.27,68.4,179172.0,67.6857,67.8343,67.6361,67.7649,179172.0
2016-09-23 15:00:00,68.42,68.52,68.37,68.46,250698.0,67.7847,67.8838,67.7352,67.8244,250698.0
2016-09-23 15:30:00,68.49,68.55,68.11,68.13,730209.0,67.8541,67.9135,67.4776,67.4974,730209.0
2016-09-26 09:30:00,67.81,68.09,67.6,67.84,566634.0,67.1804,67.4578,66.9723,67.2101,566634.0
2016-09-26 10:00:00,67.81,68.19,67.68,67.93,241608.0,67.1804,67.5569,67.0516,67.2993,241608.0
2016-09-26 10:30:00,67.93,68.16,67.77,67.77,172223.0,67.2993,67.5271,67.1408,67.1408,172223.0
2016-09-26 11:00:00,67.78,67.96,67.69,67.75,479353.0,67.1507,67.329,67.0615,67.1209,479353.0
2016-09-26 11:30:00,67.77,68.01,67.69,67.96,177504.0,67.1408,67.3785,67.0615,67.329,177504.0
2016-09-26 12:00:00,67.93,67.95,67.77,67.88,171029.0,67.2993,67.3191,67.1408,67.2497,171029.0
2016-09-26 12:30:00,67.85,67.91,67.68,67.72,188341.0,67.22,67.2795,67.0516,67.0912,188341.0
2016-09-26 13:00:00,67.72,67.77,67.56,67.61,166387.0,67.0912,67.1408,66.9327,66.9822,166387.0
2016-09-26 13:30:00,67.61,67.64,67.49,67.54,240894.0,66.9822,67.012,66.8634,66.9129,240894.0
2016-09-26 14:00:00,67.54,67.86,67.53,67.83,203020.0,66.9129,67.2299,66.903,67.2002,203020.0
2016-09-26 14:30:00,67.83,67.89,67.75,67.85,185934.0,67.2002,67.2596,67.1209,67.22,185934.0
2016-09-26 15:00:00,67.86,67.9,67.76,67.79,185000.0,67.2299,67.2696,67.1309,67.1606,185000.0
2016-09-26 15:30:00,67.8,67.9,67.72,67.82,355316.0,67.1705,67.2696,67.0912,67.1903,355316.0
2016-09-27 09:30:00,67.75,68.61,67.58,68.61,692925.0,67.1209,67.973,66.9525,67.973,692925.0
2016-09-27 10:00:00,68.59,68.94,68.44,68.5,380120.0,67.9531,68.2999,67.8045,67.864,380120.0
2016-09-27 10:30:00,68.5,68.59,68.1,68.11,334589.0,67.864,67.9531,67.4677,67.4776,334589.0
2016-09-27 11:00:00,68.11,68.56,68.1,68.53,209319.0,67.4776,67.9234,67.4677,67.8937,209319.0
2016-09-27 11:30:00,68.52,68.55,67.75,67.78,496950.0,67.8838,67.9135,67.1209,67.1507,496950.0
2016-09-27 12:00:00,67.75,68.1,67.69,68.01,322588.0,67.1209,67.4677,67.0615,67.3785,322588.0
2016-09-27 12:30:00,68.02,68.19,68.01,68.17,203012.0,67.3884,67.5569,67.3785,67.537,203012.0
2016-09-27 13:00:00,68.16,68.25,67.98,68.24,139866.0,67.5271,67.6163,67.3488,67.6064,139866.0
2016-09-27 13:30:00,68.27,68.44,68.19,68.23,292739.0,67.6361,67.8045,67.5569,67.5965,292739.0
2016-09-27 14:00:00,68.24,68.49,68.19,68.45,219008.0,67.6064,67.8541,67.5569,67.8144,219008.0
2016-09-27 14:30:00,68.44,68.57,68.31,68.41,283794.0,67.8045,67.9333,67.6757,67.7748,283794.0
2016-09-27 15:00:00,68.43,68.52,68.3,68.43,155347.0,67.7946,67.8838,67.6658,67.7946,155347.0
2016-09-27 15:30:00,68.43,68.81,68.35,68.74,829270.0,67.7946,68.1711,67.7154,68.1018,829270.0
2016-09-28 09:30:00,68.97,69.08,68.59,68.74,641140.0,68.3296,68.4386,67.9531,68.1018,641140.0
2016-09-28 10:00:00,68.75,68.83,68.13,68.25,500871.0,68.1117,68.1909,67.4974,67.6163,500871.0
2016-09-28 10:30:00,68.28,68.31,67.56,67.59,593992.0,67.646,67.6757,66.9327,66.9624,593992.0
2016-09-28 11:00:00,67.57,67.73,67.19,67.6,763620.0,66.9426,67.1011,66.5661,66.9723,763620.0
2016-09-28 11:30:00,67.59,67.6,67.12,67.44,733829.0,66.9624,66.9723,66.4968,66.8138,733829.0
2016-09-28 12:00:00,67.44,67.66,67.3,67.53,331014.0,66.8138,67.0318,66.6751,66.903,331014.0
2016-09-28 12:30:00,67.53,67.77,67.5,67.6,440482.0,66.903,67.1408,66.8733,66.9723,440482.0
2016-09-28 13:00:00,67.58,67.7,67.34,67.55,128354.0,66.9525,67.0714,66.7148,66.9228,128354.0
2016-09-28 13:30:00,67.57,67.85,67.57,67.84,217245.0,66.9426,67.22,66.9426,67.2101,217245.0
2016-09-28 14:00:00,67.85,68.13,67.55,67.99,409547.0,67.22,67.4974,66.9228,67.3587,409547.0
2016-09-28 14:30:00,68.0,68.05,67.74,67.95,279590.0,67.3686,67.4182,67.111,67.3191,279590.0
2016-09-28 15:00:00,67.95,68.09,67.86,67.87,290061.0,67.3191,67.4578,67.2299,67.2398,290061.0
2016-09-28 15:30:00,67.87,67.92,67.7,67.8,724389.0,67.2398,67.2894,67.0714,67.1705,724389.0
2016-09-29 09:30:00,67.55,67.8,67.03,67.27,426172.0,66.9228,67.1705,66.4076,66.6454,426172.0
2016-09-29 10:00:00,67.27,67.33,66.6,66.96,570861.0,66.6454,66.7048,65.9816,66.3383,570861.0
2016-09-29 10:30:00,67.0,67.0,66.44,66.54,544418.0,66.3779,66.3779,65.8231,65.9222,544418.0
2016-09-29 11:00:00,66.54,66.82,66.32,66.61,714228.0,65.9222,66.1996,65.7042,65.9915,714228.0
2016-09-29 11:30:00,66.63,66.82,66.36,66.38,512015.0,66.0113,66.1996,65.7439,65.7637,512015.0
2016-09-29 12:00:00,66.38,66.6,66.29,66.45,419362.0,65.7637,65.9816,65.6745,65.833,419362.0
2016-09-29 12:30:00,66.44,66.49,65.76,65.82,731765.0,65.8231,65.8726,65.1494,65.2089,731765.0
2016-09-29 13:00:00,65.81,66.05,65.48,65.84,1175338.0,65.199,65.4367,64.872,65.2287,1175338.0
2016-09-29 13:30:00,65.85,66.01,65.26,65.4,689404.0,65.2386,65.3971,64.6541,64.7928,689404.0
2016-09-29 14:00:00,65.38,66.13,65.36,66.09,374340.0,64.773,65.516,64.7531,65.4764,374340.0
2016-09-29 14:30:00,66.07,66.31,65.83,65.9,384806.0,65.4565,65.6943,65.2188,65.2881,384806.0
2016-09-29 15:00:00,65.89,65.89,65.57,65.7,302359.0,65.2782,65.2782,64.9612,65.09,302359.0
2016-09-29 15:30:00,65.69,65.82,65.42,65.52,914750.0,65.0801,65.2089,64.8126,64.9117,914750.0
2016-09-30 09:30:00,65.71,65.9,64.71,65.01,849466.0,65.0999,65.2881,64.1092,64.4064,849466.0
2016-09-30 10:00:00,65.0,65.72,64.98,65.72,453906.0,64.3965,65.1098,64.3767,65.1098,453906.0
2016-09-30 10:30:00,65.75,66.28,65.68,66.26,800613.0,65.1395,65.6646,65.0702,65.6448,800613.0
2016-09-30 11:00:00,66.27,66.5,66.17,66.48,477846.0,65.6547,65.8826,65.5556,65.8627,477846.0
2016-09-30 11:30:00,66.49,66.63,66.27,66.54,372797.0,65.8726,66.0113,65.6547,65.9222,372797.0
2016-09-30 12:00:00,66.52,66.54,66.34,66.52,101763.0,65.9024,65.9222,65.724,65.9024,101763.0
2016-09-30 12:30:00,66.51,66.54,66.26,66.32,178719.0,65.8925,65.9222,65.6448,65.7042,178719.0
2016-09-30 13:00:00,66.33,66.4,65.99,66.11,183260.0,65.7141,65.7835,65.3773,65.4962,183260.0
2016-09-30 13:30:00,66.1,66.53,66.03,66.48,214681.0,65.4863,65.9123,65.4169,65.8627,214681.0
2016-09-30 14:00:00,66.49,66.52,66.38,66.41,246533.0,65.8726,65.9024,65.7637,65.7934,246533.0
2016-09-30 14:30:00,66.42,66.48,66.36,66.41,184876.0,65.8033,65.8627,65.7439,65.7934,184876.0
2016-09-30 15:00:00,66.41,66.52,66.36,66.39,248173.0,65.7934,65.9024,65.7439,65.7736,248173.0
2016-09-30 15:30:00,66.39,66.46,66.24,66.29,835626.0,65.7736,65.8429,65.625,65.6745,835626.0
2016-10-03 09:30:00,65.81,66.14,65.07,65.31,744996.0,65.199,65.5259,64.4658,64.7036,744996.0
2016-10-03 10:00:00,65.31,65.66,65.15,65.63,499291.0,64.7036,65.0504,64.5451,65.0206,499291.0
2016-10-03 10:30:00,65.62,66.19,65.54,65.89,461925.0,65.0107,65.5754,64.9315,65.2782,461925.0
2016-10-03 11:00:00,65.9,66.03,65.8,65.99,269105.0,65.2881,65.4169,65.1891,65.3773,269105.0
2016-10-03 11:30:00,65.98,65.98,65.42,65.63,130657.0,65.3674,65.3674,64.8126,65.0206,130657.0
2016-10-03 12:00:00,65.62,65.83,65.38,65.5,167930.0,65.0107,65.2188,64.773,64.8918,167930.0
2016-10-03 12:30:00,65.52,65.78,65.37,65.74,256241.0,64.9117,65.1692,64.763,65.1296,256241.0
2016-10-03 13:00:00,65.75,65.77,65.48,65.59,112778.0,65.1395,65.1593,64.872,64.981,112778.0
2016-10-03 13:30:00,65.59,65.67,65.47,65.66,118660.0,64.981,65.0603,64.8621,65.0504,118660.0
2016-10-03 14:00:00,65.67,65.72,65.47,65.58,145292.0,65.0603,65.1098,64.8621,64.9711,145292.0
2016-10-03 14:30:00,65.59,65.77,65.51,65.76,228076.0,64.981,65.1593,64.9017,65.1494,228076.0
2016-10-03 15:00:00,65.75,65.87,65.66,65.81,235515.0,65.1395,65.2584,65.0504,65.199,235515.0
2016-10-03 15:30:00,65.83,66.19,65.79,66.16,814064.0,65.2188,65.5754,65.1791,65.5457,814064.0
2016-10-04 09:30:00,66.15,66.75,66.04,66.28,344029.0,65.5358,66.1302,65.4268,65.6646,344029.0
2016-10-04 10:00:00,66.28,66.32,65.71,66.2,375971.0,65.6646,65.7042,65.0999,65.5853,375971.0
2016-10-04 10:30:00,66.17,66.58,66.16,66.49,765143.0,65.5556,65.9618,65.5457,65.8726,765143.0
2016-10-04 11:00:00,66.49,66.5,65.95,66.23,604242.0,65.8726,65.8826,65.3377,65.6151,604242.0
2016-10-04 11:30:00,66.21,66.49,66.11,66.24,233546.0,65.5952,65.8726,65.4962,65.625,233546.0
2016-10-04 12:00:00,66.25,66.33,66.05,66.06,137865.0,65.6349,65.7141,65.4367,65.4466,137865.0
2016-10-04 12:30:00,66.05,66.16,65.94,65.96,119383.0,65.4367,65.5457,65.3278,65.3476,119383.0
2016-10-04 13:00:00,65.95,66.07,65.55,65.59,253826.0,65.3377,65.4565,64.9414,64.981,253826.0
2016-10-04 13:30:00,65.6,65.79,65.54,65.6,212520.0,64.9909,65.1791,64.9315,64.9909,212520.0
2016-10-04 14:00:00,65.6,65.73,65.47,65.55,151480.0,64.9909,65.1197,64.8621,64.9414,151480.0
2016-10-04 14:30:00,65.55,65.65,65.34,65.34,198921.0,64.9414,65.0404,64.7333,64.7333,198921.0
2016-10-04 15:00:00,65.34,65.74,65.33,65.73,202189.0,64.7333,65.1296,64.7234,65.1197,202189.0
2016-10-04 15:30:00,65.73,65.84,65.6,65.68,442321.0,65.1197,65.2287,64.9909,65.0702,442321.0
2016-10-05 09:30:00,65.9,66.25,65.71,66.23,484023.0,65.2881,65.6349,65.0999,65.6151,484023.0
2016-10-05 10:00:00,66.28,67.08,66.14,67.08,828972.0,65.6646,66.4572,65.5259,66.4572,828972.0
2016-10-05 10:30:00,67.06,67.16,66.72,66.73,412635.0,66.4374,66.5364,66.1005,66.1104,412635.0
2016-10-05 11:00:00,66.72,66.9,66.6,66.9,174881.0,66.1005,66.2788,65.9816,66.2788,174881.0
2016-10-05 11:30:00,66.9,67.11,66.67,67.02,217173.0,66.2788,66.4869,66.051,66.3977,217173.0
2016-10-05 12:00:00,67.03,67.3,67.0,67.15,229764.0,66.4076,66.6751,66.3779,66.5265,229764.0
2016-10-05 12:30:00,67.16,67.25,67.09,67.12,122201.0,66.5364,66.6256,66.4671,66.4968,122201.0
2016-10-05 13:00:00,67.12,67.2,66.86,66.91,144963.0,66.4968,66.5761,66.2392,66.2887,144963.0
2016-10-05 13:30:00,66.92,67.04,66.9,66.97,513780.0,66.2987,66.4175,66.2788,66.3482,513780.0
2016-10-05 14:00:00,66.95,67.02,66.83,66.92,558443.0,66.3284,66.3977,66.2095,66.2987,558443.0
2016-10-05 14:30:00,66.91,66.94,66.8,66.91,152532.0,66.2887,66.3185,66.1798,66.2887,152532.0
2016-10-05 15:00:00,66.9,66.95,66.6,66.6,197340.0,66.2788,66.3284,65.9816,65.9816,197340.0
2016-10-05 15:30:00,66.59,66.87,66.57,66.76,572883.0,65.9717,66.2491,65.9519,66.1401,572883.0
2016-10-06 09:30:00,65.7,65.9,64.92,64.92,1105704.0,65.09,65.2881,64.3172,64.3172,1105704.0
2016-10-06 10:00:00,64.92,65.09,64.48,65.06,763330.0,64.3172,64.4856,63.8813,64.4559,763330.0
2016-10-06 10:30:00,65.05,65.06,64.66,64.86,295530.0,64.446,64.4559,64.0596,64.2578,295530.0
2016-10-06 11:00:00,64.85,65.21,64.56,65.18,631622.0,64.2479,64.6045,63.9606,64.5748,631622.0
2016-10-06 11:30:00,65.17,65.52,65.06,65.39,401384.0,64.5649,64.9117,64.4559,64.7829,401384.0
2016-10-06 12:00:00,65.42,65.53,65.12,65.2,129955.0,64.8126,64.9216,64.5154,64.5946,129955.0
2016-10-06 12:30:00,65.19,65.27,65.03,65.05,518328.0,64.5847,64.664,64.4262,64.446,518328.0
2016-10-06 13:00:00,65.05,65.09,64.87,64.96,165776.0,64.446,64.4856,64.2677,64.3569,165776.0
2016-10-06 13:30:00,64.96,65.07,64.82,64.86,132428.0,64.3569,64.4658,64.2182,64.2578,132428.0
2016-10-06 14:00:00,64.86,64.93,64.7,64.82,240221.0,64.2578,64.3271,64.0993,64.2182,240221.0
2016-10-06 14:30:00,64.83,64.92,64.7,64.76,172913.0,64.2281,64.3172,64.0993,64.1587,172913.0
2016-10-06 15:00:00,64.78,64.83,64.58,64.6,312141.0,64.1785,64.2281,63.9804,64.0002,312141.0
2016-10-06 15:30:00,64.61,64.71,64.56,64.65,794647.0,64.0101,64.1092,63.9606,64.0497,794647.0
2016-10-07 09:30:00,64.65,64.81,64.02,64.51,834005.0,64.0497,64.2082,63.4256,63.911,834005.0
2016-10-07 10:00:00,64.51,64.89,64.39,64.64,355922.0,63.911,64.2875,63.7921,64.0398,355922.0
2016-10-07 10:30:00,64.67,64.7,64.27,64.4,220582.0,64.0695,64.0993,63.6733,63.8021,220582.0
2016-10-07 11:00:00,64.41,64.51,64.3,64.34,127547.0,63.812,63.911,63.703,63.7426,127547.0
2016-10-07 11:30:00,64.32,64.33,63.77,63.9,462412.0,63.7228,63.7327,63.1779,63.3067,462412.0
2016-10-07 12:00:00,63.87,64.1,63.66,63.7,180562.0,63.277,63.5048,63.0689,63.1086,180562.0
2016-10-07 12:30:00,63.67,63.74,63.49,63.65,250068.0,63.0788,63.1482,62.9005,63.059,250068.0
2016-10-07 13:00:00,63.62,63.67,63.46,63.65,297656.0,63.0293,63.0788,62.8708,63.059,297656.0
2016-10-07 13:30:00,63.65,64.01,63.65,63.74,345810.0,63.059,63.4157,63.059,63.1482,345810.0
2016-10-07 14:00:00,63.75,63.76,63.53,63.65,474616.0,63.1581,63.168,62.9401,63.059,474616.0
2016-10-07 14:30:00,63.66,63.83,63.63,63.8,146036.0,63.0689,63.2373,63.0392,63.2076,146036.0
2016-10-07 15:00:00,63.81,64.05,63.81,64.01,174592.0,63.2175,63.4553,63.2175,63.4157,174592.0
2016-10-07 15:30:00,64.02,64.35,64.01,64.22,844422.0,63.4256,63.7525,63.4157,63.6237,844422.0
2016-10-10 09:30:00,64.9,65.35,64.8,65.3,769368.0,64.2974,64.7432,64.1983,64.6937,769368.0
2016-10-10 10:00:00,65.29,65.46,65.15,65.26,602633.0,64.6838,64.8522,64.5451,64.6541,602633.0
2016-10-10 10:30:00,65.28,65.54,65.28,65.46,391153.0,64.6739,64.9315,64.6739,64.8522,391153.0
2016-10-10 11:00:00,65.46,65.65,65.34,65.61,452097.0,64.8522,65.0404,64.7333,65.0008,452097.0
2016-10-10 11:30:00,65.61,65.76,65.48,65.6,380125.0,65.0008,65.1494,64.872,64.9909,380125.0
2016-10-10 12:00:00,65.6,65.69,65.3,65.58,466388.0,64.9909,65.0801,64.6937,64.9711,466388.0
2016-10-10 12:30:00,65.56,65.75,65.55,65.65,296822.0,64.9513,65.1395,64.9414,65.0404,296822.0
2016-10-10 13:00:00,65.64,65.78,65.49,65.55,299174.0,65.0305,65.1692,64.8819,64.9414,299174.0
2016-10-10 13:30:00,65.54,65.65,65.53,65.58,162990.0,64.9315,65.0404,64.9216,64.9711,162990.0
2016-10-10 14:00:00,65.6,65.72,65.48,65.6,221769.0,64.9909,65.1098,64.872,64.9909,221769.0
2016-10-10 14:30:00,65.58,65.76,65.54,65.68,269040.0,64.9711,65.1494,64.9315,65.0702,269040.0
2016-10-10 15:00:00,65.68,65.7,65.54,65.6,264192.0,65.0702,65.09,64.9315,64.9909,264192.0
2016-10-10 15:30:00,65.6,65.68,65.39,65.48,843235.0,64.9909,65.0702,64.7829,64.872,843235.0
2016-10-11 09:30:00,64.87,65.57,64.71,64.95,753431.0,64.2677,64.9612,64.1092,64.3469,753431.0
2016-10-11 10:00:00,64.94,64.94,64.37,64.48,319999.0,64.337,64.337,63.7723,63.8813,319999.0
2016-10-11 10:30:00,64.51,64.62,64.09,64.1,279504.0,63.911,64.02,63.4949,63.5048,279504.0
2016-10-11 11:00:00,64.1,64.2,63.92,63.94,412165.0,63.5048,63.6039,63.3265,63.3463,412165.0
2016-10-11 11:30:00,63.93,64.08,63.8,63.9,590006.0,63.3364,63.485,63.2076,63.3067,590006.0
2016-10-11 12:00:00,63.9,63.93,63.52,63.73,306660.0,63.3067,63.3364,62.9302,63.1383,306660.0
2016-10-11 12:30:00,63.74,63.9,63.57,63.79,181652.0,63.1482,63.3067,62.9798,63.1977,181652.0
2016-10-11 13:00:00,63.77,63.8,63.54,63.74,235118.0,63.1779,63.2076,62.95,63.1482,235118.0
2016-10-11 13:30:00,63.74,63.74,63.27,63.33,248003.0,63.1482,63.1482,62.6825,62.742,248003.0
2016-10-11 14:00:00,63.31,63.44,62.99,63.05,569692.0,62.7222,62.851,62.4051,62.4646,569692.0
2016-10-11 14:30:00,63.07,63.48,62.85,63.37,735065.0,62.4844,62.8906,62.2664,62.7816,735065.0
2016-10-11 15:00:00,63.36,63.71,63.21,63.6,355872.0,62.7717,63.1185,62.6231,63.0095,355872.0
2016-10-11 15:30:00,63.61,63.62,63.33,63.45,812333.0,63.0194,63.0293,62.742,62.8609,812333.0
2016-10-12 09:30:00,63.36,63.76,62.68,63.75,506211.0,62.7717,63.168,62.098,63.1581,506211.0
2016-10-12 10:00:00,63.73,63.76,63.42,63.48,323876.0,63.1383,63.168,62.8312,62.8906,323876.0
2016-10-12 10:30:00,63.46,63.49,62.27,62.42,614607.0,62.8708,62.9005,61.6918,61.8404,614607.0
2016-10-12 11:00:00,62.42,62.6,62.08,62.25,600928.0,61.8404,62.0188,61.5036,61.672,600928.0
2016-10-12 11:30:00,62.24,62.57,62.24,62.36,435661.0,61.6621,61.989,61.6621,61.781,435661.0
2016-10-12 12:00:00,62.39,62.5,62.31,62.33,234626.0,61.8107,61.9197,61.7315,61.7513,234626.0
2016-10-12 12:30:00,62.35,62.38,62.04,62.09,175163.0,61.7711,61.8008,61.464,61.5135,175163.0
2016-10-12 13:00:00,62.08,62.12,61.72,61.75,268351.0,61.5036,61.5432,61.1469,61.1767,268351.0
2016-10-12 13:30:00,61.75,61.76,61.42,61.64,445814.0,61.1767,61.1866,60.8497,61.0677,445814.0
2016-10-12 14:00:00,61.63,61.93,61.37,61.7,709918.0,61.0578,61.355,60.8002,61.1271,709918.0
2016-10-12 14:30:00,61.69,61.89,61.59,61.63,474166.0,61.1172,61.3154,61.0181,61.0578,474166.0
2016-10-12 15:00:00,61.62,61.69,61.33,61.36,622104.0,61.0479,61.1172,60.7606,60.7903,622104.0
2016-10-12 15:30:00,61.36,61.39,61.2,61.3,1492762.0,60.7903,60.82,60.6318,60.7308,1492762.0
2016-10-13 09:30:00,60.53,61.48,60.5,60.8,1445546.0,59.968,60.9092,59.9383,60.2355,1445546.0
2016-10-13 10:00:00,60.78,61.89,60.62,61.67,906645.0,60.2157,61.3154,60.0571,61.0974,906645.0
2016-10-13 10:30:00,61.62,61.91,61.34,61.63,580612.0,61.0479,61.3352,60.7705,61.0578,580612.0
2016-10-13 11:00:00,61.6,61.97,61.25,61.72,455153.0,61.028,61.3946,60.6813,61.1469,455153.0
2016-10-13 11:30:00,61.7,61.87,61.45,61.56,407190.0,61.1271,61.2955,60.8794,60.9884,407190.0
2016-10-13 12:00:00,61.53,61.57,61.2,61.29,186152.0,60.9587,60.9983,60.6318,60.7209,186152.0
2016-10-13 12:30:00,61.28,61.6,61.22,61.24,360468.0,60.711,61.028,60.6516,60.6714,360468.0
2016-10-13 13:00:00,61.24,61.25,60.74,61.08,358274.0,60.6714,60.6813,60.176,60.5129,358274.0
2016-10-13 13:30:00,61.09,61.51,60.96,61.51,246243.0,60.5228,60.9389,60.394,60.9389,246243.0
2016-10-13 14:00:00,61.51,61.63,61.21,61.61,362892.0,60.9389,61.0578,60.6417,61.038,362892.0
2016-10-13 14:30:00,61.61,61.8,61.45,61.7,166507.0,61.038,61.2262,60.8794,61.1271,166507.0
2016-10-13 15:00:00,61.68,61.7,61.26,61.28,442829.0,61.1073,61.1271,60.6912,60.711,442829.0
2016-10-13 15:30:00,61.31,61.54,61.25,61.34,535341.0,60.7407,60.9686,60.6813,60.7705,535341.0
2016-10-14 09:30:00,62.01,62.13,61.25,61.58,701089.0,61.4342,61.5531,60.6813,61.0082,701089.0
2016-10-14 10:00:00,61.56,61.74,61.23,61.28,481439.0,60.9884,61.1667,60.6615,60.711,481439.0
2016-10-14 10:30:00,61.28,61.41,60.75,60.77,325153.0,60.711,60.8398,60.1859,60.2058,325153.0
2016-10-14 11:00:00,60.75,60.78,60.05,60.07,735063.0,60.1859,60.2157,59.4924,59.5123,735063.0
2016-10-14 11:30:00,60.06,60.53,59.97,60.03,523551.0,59.5023,59.968,59.4132,59.4726,523551.0
2016-10-14 12:00:00,60.03,60.34,60.0,60.29,525879.0,59.4726,59.7797,59.4429,59.7302,525879.0
2016-10-14 12:30:00,60.27,60.37,60.21,60.24,163585.0,59.7104,59.8095,59.651,59.6807,163585.0
2016-10-14 13:00:00,60.24,60.39,60.09,60.28,250333.0,59.6807,59.8293,59.5321,59.7203,250333.0
2016-10-14 13:30:00,60.29,60.44,60.03,60.08,726075.0,59.7302,59.8788,59.4726,59.5222,726075.0
2016-10-14 14:00:00,60.06,60.11,59.79,60.02,645093.0,59.5023,59.5519,59.2349,59.4627,645093.0
2016-10-14 14:30:00,60.03,60.08,59.68,59.71,414423.0,59.4726,59.5222,59.1259,59.1556,414423.0
2016-10-14 15:00:00,59.72,59.9,59.65,59.66,360844.0,59.1655,59.3438,59.0962,59.1061,360844.0
2016-10-14 15:30:00,59.65,59.87,59.47,59.48,937977.0,59.0962,59.3141,58.9178,58.9277,937977.0
2016-10-17 09:30:00,59.62,59.78,58.65,58.66,868467.0,59.0664,59.2249,58.1054,58.1153,868467.0
2016-10-17 10:00:00,58.66,59.24,58.4,59.08,1545478.0,58.1153,58.69,57.8578,58.5314,1545478.0
2016-10-17 10:30:00,59.07,59.31,58.91,59.05,282548.0,58.5215,58.7593,58.363,58.5017,282548.0
2016-10-17 11:00:00,59.05,59.12,58.85,59.09,448645.0,58.5017,58.5711,58.3036,58.5414,448645.0
2016-10-17 11:30:00,59.12,59.84,59.11,59.7,491229.0,58.5711,59.2844,58.5612,59.1457,491229.0
2016-10-17 12:00:00,59.71,59.83,59.52,59.79,336148.0,59.1556,59.2745,58.9674,59.2349,336148.0
2016-10-17 12:30:00,59.78,59.81,59.48,59.58,289385.0,59.2249,59.2547,58.9277,59.0268,289385.0
2016-10-17 13:00:00,59.57,59.62,59.09,59.13,301699.0,59.0169,59.0664,58.5414,58.581,301699.0
2016-10-17 13:30:00,59.14,59.27,58.9,58.92,310146.0,58.5909,58.7197,58.3531,58.3729,310146.0
2016-10-17 14:00:00,58.92,59.21,58.92,59.19,292385.0,58.3729,58.6602,58.3729,58.6404,292385.0
2016-10-17 14:30:00,59.17,59.17,58.96,59.06,225003.0,58.6206,58.6206,58.4126,58.5116,225003.0
2016-10-17 15:00:00,59.05,59.24,59.01,59.12,353316.0,58.5017,58.69,58.4621,58.5711,353316.0
2016-10-17 15:30:00,59.11,59.24,59.04,59.07,1079246.0,58.5612,58.69,58.4918,58.5215,1079246.0
2016-10-18 09:30:00,59.99,60.53,59.67,60.05,1113564.0,59.433,59.968,59.116,59.4924,1113564.0
2016-10-18 10:00:00,60.05,60.24,59.8,59.96,633529.0,59.4924,59.6807,59.2448,59.4033,633529.0
2016-10-18 10:30:00,59.98,60.31,59.94,60.0,196445.0,59.4231,59.75,59.3835,59.4429,196445.0
2016-10-18 11:00:00,60.0,60.2,59.84,60.08,345259.0,59.4429,59.641,59.2844,59.5222,345259.0
2016-10-18 11:30:00,60.11,60.21,60.06,60.15,228112.0,59.5519,59.651,59.5023,59.5915,228112.0
2016-10-18 12:00:00,60.15,60.17,60.0,60.12,138699.0,59.5915,59.6113,59.4429,59.5618,138699.0
2016-10-18 12:30:00,60.15,60.16,59.96,60.11,122586.0,59.5915,59.6014,59.4033,59.5519,122586.0
2016-10-18 13:00:00,60.15,60.23,60.07,60.18,172606.0,59.5915,59.6708,59.5123,59.6212,172606.0
2016-10-18 13:30:00,60.18,60.19,59.92,59.92,170039.0,59.6212,59.6311,59.3636,59.3636,170039.0
2016-10-18 14:00:00,59.91,59.97,59.87,59.93,72937.0,59.3537,59.4132,59.3141,59.3736,72937.0
2016-10-18 14:30:00,59.94,59.97,59.83,59.89,144618.0,59.3835,59.4132,59.2745,59.3339,144618.0
2016-10-18 15:00:00,59.9,59.96,59.8,59.81,177314.0,59.3438,59.4033,59.2448,59.2547,177314.0
2016-10-18 15:30:00,59.8,60.0,59.79,59.88,448668.0,59.2448,59.4429,59.2349,59.324,448668.0
2016-10-19 09:30:00,60.06,60.14,58.98,59.16,694258.0,59.5023,59.5816,58.4324,58.6107,694258.0
2016-10-19 10:00:00,59.17,59.32,58.98,59.27,394563.0,58.6206,58.7692,58.4324,58.7197,394563.0
2016-10-19 10:30:00,59.28,59.43,59.13,59.3,485117.0,58.7296,58.8782,58.581,58.7494,485117.0
2016-10-19 11:00:00,59.29,59.3,58.76,58.98,381479.0,58.7395,58.7494,58.2144,58.4324,381479.0
2016-10-19 11:30:00,59.0,59.26,59.0,59.04,284645.0,58.4522,58.7098,58.4522,58.4918,284645.0
2016-10-19 12:00:00,59.05,59.11,58.91,59.07,314830.0,58.5017,58.5612,58.363,58.5215,314830.0
2016-10-19 12:30:00,59.08,59.14,58.99,59.06,248148.0,58.5314,58.5909,58.4423,58.5116,248148.0
2016-10-19 13:00:00,59.07,59.36,59.07,59.19,394486.0,58.5215,58.8088,58.5215,58.6404,394486.0
2016-10-19 13:30:00,59.2,59.26,58.99,59.04,189065.0,58.6503,58.7098,58.4423,58.4918,189065.0
2016-10-19 14:00:00,59.05,59.12,58.96,58.96,265658.0,58.5017,58.5711,58.4126,58.4126,265658.0
2016-10-19 14:30:00,58.96,59.01,58.85,59.0,336604.0,58.4126,58.4621,58.3036,58.4522,336604.0
2016-10-19 15:00:00,59.01,59.16,58.98,58.99,651716.0,58.4621,58.6107,58.4324,58.4423,651716.0
2016-10-19 15:30:00,58.98,59.06,58.82,58.83,609022.0,58.4324,58.5116,58.2739,58.2838,609022.0
2016-10-20 09:30:00,58.74,59.53,58.69,59.32,997523.0,58.1946,58.9773,58.1451,58.7692,997523.0
2016-10-20 10:00:00,59.33,59.73,59.33,59.45,505632.0,58.7791,59.1754,58.7791,58.898,505632.0
2016-10-20 10:30:00,59.45,59.46,59.06,59.16,458626.0,58.898,58.9079,58.5116,58.6107,458626.0
2016-10-20 11:00:00,59.18,59.57,59.02,59.48,310046.0,58.6305,59.0169,58.472,58.9277,310046.0
2016-10-20 11:30:00,59.46,59.62,59.33,59.62,188192.0,58.9079,59.0664,58.7791,59.0664,188192.0
2016-10-20 12:00:00,59.62,59.85,59.56,59.74,314007.0,59.0664,59.2943,59.007,59.1853,314007.0
2016-10-20 12:30:00,59.72,60.13,59.67,59.93,275801.0,59.1655,59.5717,59.116,59.3736,275801.0
2016-10-20 13:00:00,59.94,59.94,59.44,59.67,475697.0,59.3835,59.3835,58.8881,59.116,475697.0
2016-10-20 13:30:00,59.7,59.87,59.48,59.52,332989.0,59.1457,59.3141,58.9277,58.9674,332989.0
2016-10-20 14:00:00,59.53,59.81,59.53,59.73,261510.0,58.9773,59.2547,58.9773,59.1754,261510.0
2016-10-20 14:30:00,59.74,59.79,59.56,59.74,260437.0,59.1853,59.2349,59.007,59.1853,260437.0
2016-10-20 15:00:00,59.75,59.95,59.7,59.78,285143.0,59.1952,59.3934,59.1457,59.2249,285143.0
2016-10-20 15:30:00,59.78,59.98,59.77,59.91,605439.0,59.2249,59.4231,59.215,59.3537,605439.0
2016-10-21 09:30:00,59.75,60.02,59.31,59.88,651138.0,59.1952,59.4627,58.7593,59.324,651138.0
2016-10-21 10:00:00,59.85,59.86,59.56,59.8,411945.0,59.2943,59.3042,59.007,59.2448,411945.0
2016-10-21 10:30:00,59.8,60.34,59.8,60.1,672082.0,59.2448,59.7797,59.2448,59.542,672082.0
2016-10-21 11:00:00,60.1,60.3,60.0,60.18,190312.0,59.542,59.7401,59.4429,59.6212,190312.0
2016-10-21 11:30:00,60.19,60.49,60.08,60.36,305653.0,59.6311,59.9284,59.5222,59.7996,305653.0
2016-10-21 12:00:00,60.38,60.41,60.0,60.0,321776.0,59.8194,59.8491,59.4429,59.4429,321776.0
2016-10-21 12:30:00,60.02,60.06,59.85,60.04,169567.0,59.4627,59.5023,59.2943,59.4825,169567.0
2016-10-21 13:00:00,60.04,60.05,59.75,59.75,142183.0,59.4825,59.4924,59.1952,59.1952,142183.0
2016-10-21 13:30:00,59.75,59.97,59.66,59.88,227649.0,59.1952,59.4132,59.1061,59.324,227649.0
2016-10-21 14:00:00,59.88,59.88,59.7,59.75,190385.0,59.324,59.324,59.1457,59.1952,190385.0
2016-10-21 14:30:00,59.76,59.92,59.65,59.88,170955.0,59.2051,59.3636,59.0962,59.324,170955.0
2016-10-21 15:00:00,59.88,59.94,59.73,59.74,170446.0,59.324,59.3835,59.1754,59.1853,170446.0
2016-10-21 15:30:00,59.73,59.83,59.69,59.76,594098.0,59.1754,59.2745,59.1358,59.2051,594098.0
2016-10-24 09:30:00,60.13,60.18,59.15,59.58,887284.0,59.5717,59.6212,58.6008,59.0268,887284.0
2016-10-24 10:00:00,59.6,60.01,59.43,59.79,573311.0,59.0466,59.4528,58.8782,59.2349,573311.0
2016-10-24 10:30:00,59.76,59.95,59.63,59.74,128790.0,59.2051,59.3934,59.0763,59.1853,128790.0
2016-10-24 11:00:00,59.74,59.83,59.48,59.52,128768.0,59.1853,59.2745,58.9277,58.9674,128768.0
2016-10-24 11:30:00,59.5,59.55,59.3,59.45,173613.0,58.9475,58.9971,58.7494,58.898,173613.0
2016-10-24 12:00:00,59.44,59.59,59.44,59.54,298066.0,58.8881,59.0367,58.8881,58.9872,298066.0
2016-10-24 12:30:00,59.54,59.61,59.49,59.57,113955.0,58.9872,59.0565,58.9376,59.0169,113955.0
2016-10-24 13:00:00,59.56,59.58,59.42,59.57,133741.0,59.007,59.0268,58.8683,59.0169,133741.0
2016-10-24 13:30:00,59.56,59.58,59.36,59.41,169277.0,59.007,59.0268,58.8088,58.8584,169277.0
2016-10-24 14:00:00,59.41,59.42,59.21,59.23,310831.0,58.8584,58.8683,58.6602,58.6801,310831.0
2016-10-24 14:30:00,59.23,59.3,59.2,59.21,88693.0,58.6801,58.7494,58.6503,58.6602,88693.0
2016-10-24 15:00:00,59.2,59.24,59.1,59.2,145325.0,58.6503,58.69,58.5513,58.6503,145325.0
2016-10-24 15:30:00,59.21,59.27,59.08,59.12,487225.0,58.6602,58.7197,58.5314,58.5711,487225.0
2016-10-25 09:30:00,59.11,59.43,58.63,59.37,598417.0,58.5612,58.8782,58.0856,58.8188,598417.0
2016-10-25 10:00:00,59.38,59.56,59.17,59.26,262076.0,58.8287,59.007,58.6206,58.7098,262076.0
2016-10-25 10:30:00,59.24,59.24,58.73,58.98,370287.0,58.69,58.69,58.1847,58.4324,370287.0
2016-10-25 11:00:00,58.98,58.99,58.7,58.85,259488.0,58.4324,58.4423,58.155,58.3036,259488.0
2016-10-25 11:30:00,58.87,58.87,58.62,58.62,326720.0,58.3234,58.3234,58.0757,58.0757,326720.0
2016-10-25 12:00:00,58.62,58.67,58.44,58.51,365334.0,58.0757,58.1253,57.8974,57.9667,365334.0
2016-10-25 12:30:00,58.51,58.59,58.41,58.52,322581.0,57.9667,58.046,57.8677,57.9766,322581.0
2016-10-25 13:00:00,58.51,58.69,58.46,58.69,268464.0,57.9667,58.1451,57.9172,58.1451,268464.0
2016-10-25 13:30:00,58.68,58.96,58.64,58.91,299661.0,58.1352,58.4126,58.0955,58.363,299661.0
2016-10-25 14:00:00,58.92,58.93,58.72,58.75,111344.0,58.3729,58.3828,58.1748,58.2045,111344.0
2016-10-25 14:30:00,58.74,58.82,58.67,58.69,408223.0,58.1946,58.2739,58.1253,58.1451,408223.0
2016-10-25 15:00:00,58.7,58.75,58.61,58.7,223190.0,58.155,58.2045,58.0658,58.155,223190.0
2016-10-25 15:30:00,58.7,58.72,58.59,58.65,366589.0,58.155,58.1748,58.046,58.1054,366589.0
2016-10-26 09:30:00,58.55,58.71,58.3,58.62,585457.0,58.0064,58.1649,57.7587,58.0757,585457.0
2016-10-26 10:00:00,58.61,59.11,58.54,58.57,862723.0,58.0658,58.5612,57.9965,58.0262,862723.0
2016-10-26 10:30:00,58.59,59.05,58.59,59.02,406857.0,58.046,58.5017,58.046,58.472,406857.0
2016-10-26 11:00:00,59.01,59.14,58.74,58.74,481931.0,58.4621,58.5909,58.1946,58.1946,481931.0
2016-10-26 11:30:00,58.74,58.82,58.54,58.63,262903.0,58.1946,58.2739,57.9965,58.0856,262903.0
2016-10-26 12:00:00,58.63,58.7,58.47,58.5,351833.0,58.0856,58.155,57.9271,57.9568,351833.0
2016-10-26 12:30:00,58.52,58.56,58.35,58.43,266328.0,57.9766,58.0163,57.8082,57.8875,266328.0
2016-10-26 13:00:00,58.45,58.55,58.15,58.17,270014.0,57.9073,58.0064,57.6101,57.6299,270014.0
2016-10-26 13:30:00,58.16,58.18,57.67,57.8,332340.0,57.62,57.6398,57.1345,57.2633,332340.0
2016-10-26 14:00:00,57.81,57.86,57.6,57.73,305898.0,57.2732,57.3228,57.0652,57.194,305898.0
2016-10-26 14:30:00,57.73,58.11,57.73,58.1,568852.0,57.194,57.5705,57.194,57.5605,568852.0
2016-10-26 15:00:00,58.09,58.14,57.97,58.09,271259.0,57.5506,57.6002,57.4318,57.5506,271259.0
2016-10-26 15:30:00,58.1,58.15,58.01,58.01,543649.0,57.5605,57.6101,57.4714,57.4714,543649.0
2016-10-27 09:30:00,58.63,58.99,58.57,58.89,1001575.0,58.0856,58.4423,58.0262,58.3432,1001575.0
2016-10-27 10:00:00,58.88,58.91,58.04,58.11,531961.0,58.3333,58.363,57.5011,57.5705,531961.0
2016-10-27 10:30:00,58.11,58.5,57.58,57.66,489311.0,57.5705,57.9568,57.0454,57.1246,489311.0
2016-10-27 11:00:00,57.67,58.2,57.59,58.04,464910.0,57.1345,57.6596,57.0553,57.5011,464910.0
2016-10-27 11:30:00,58.05,58.1,57.78,58.03,127274.0,57.511,57.5605,57.2435,57.4912,127274.0
2016-10-27 12:00:00,58.02,58.07,57.81,57.88,121926.0,57.4813,57.5308,57.2732,57.3426,121926.0
2016-10-27 12:30:00,57.86,57.94,57.69,57.82,187291.0,57.3228,57.402,57.1544,57.2831,187291.0
2016-10-27 13:00:00,57.82,57.82,57.6,57.69,129028.0,57.2831,57.2831,57.0652,57.1544,129028.0
2016-10-27 13:30:00,57.7,57.71,57.42,57.43,213017.0,57.1643,57.1742,56.8869,56.8968,213017.0
2016-10-27 14:00:00,57.43,57.6,57.37,57.44,281465.0,56.8968,57.0652,56.8373,56.9067,281465.0
2016-10-27 14:30:00,57.42,57.46,57.3,57.39,267833.0,56.8869,56.9265,56.768,56.8571,267833.0
2016-10-27 15:00:00,57.41,57.51,57.07,57.13,434100.0,56.877,56.976,56.5401,56.5996,434100.0
2016-10-27 15:30:00,57.13,57.25,57.1,57.15,1137101.0,56.5996,56.7184,56.5698,56.6194,1137101.0
2016-10-28 09:30:00,56.84,56.92,55.8,56.51,1916644.0,56.3122,56.3915,55.2819,55.9853,1916644.0
2016-10-28 10:00:00,56.54,56.85,56.19,56.78,723457.0,56.015,56.3222,55.6683,56.2528,723457.0
2016-10-28 10:30:00,56.78,57.03,56.73,56.83,370699.0,56.2528,56.5005,56.2033,56.3023,370699.0
2016-10-28 11:00:00,56.84,56.86,56.29,56.43,542739.0,56.3122,56.3321,55.7674,55.9061,542739.0
2016-10-28 11:30:00,56.43,56.56,56.17,56.17,338177.0,55.9061,56.0348,55.6485,55.6485,338177.0
2016-10-28 12:00:00,56.17,56.86,56.01,56.7,561045.0,55.6485,56.3321,55.49,56.1735,561045.0
2016-10-28 12:30:00,56.7,56.89,56.61,56.79,195578.0,56.1735,56.3618,56.0844,56.2627,195578.0
2016-10-28 13:00:00,56.8,57.73,56.77,57.54,1836109.0,56.2726,57.194,56.2429,57.0057,1836109.0
2016-10-28 13:30:00,57.52,57.52,57.11,57.21,578726.0,56.9859,56.9859,56.5797,56.6788,578726.0
2016-10-28 14:00:00,57.2,57.28,56.91,57.0,430881.0,56.6689,56.7482,56.3816,56.4708,430881.0
2016-10-28 14:30:00,56.99,57.01,56.58,56.87,473557.0,56.4609,56.4807,56.0547,56.342,473557.0
2016-10-28 15:00:00,56.87,57.22,56.71,57.15,885574.0,56.342,56.6887,56.1835,56.6194,885574.0
2016-10-28 15:30:00,57.14,57.16,56.75,56.79,689420.0,56.6095,56.6293,56.2231,56.2627,689420.0
2016-10-31 09:30:00,56.88,57.05,56.3,56.74,664793.0,56.3519,56.5203,55.7773,56.2132,664793.0
2016-10-31 10:00:00,56.76,56.9,56.26,56.37,551819.0,56.233,56.3717,55.7376,55.8466,551819.0
2016-10-31 10:30:00,56.38,56.49,56.09,56.49,560224.0,55.8565,55.9655,55.5692,55.9655,560224.0
2016-10-31 11:00:00,56.5,56.66,56.39,56.42,209840.0,55.9754,56.1339,55.8664,55.8961,209840.0
2016-10-31 11:30:00,56.44,56.57,56.33,56.55,363658.0,55.916,56.0448,55.807,56.0249,363658.0
2016-10-31 12:00:00,56.55,56.58,56.36,56.42,242550.0,56.0249,56.0547,55.8367,55.8961,242550.0
2016-10-31 12:30:00,56.41,56.41,56.19,56.2,150067.0,55.8862,55.8862,55.6683,55.6782,150067.0
2016-10-31 13:00:00,56.2,56.4,56.19,56.31,171045.0,55.6782,55.8763,55.6683,55.7872,171045.0
2016-10-31 13:30:00,56.31,56.39,56.21,56.22,154728.0,55.7872,55.8664,55.6881,55.698,154728.0
2016-10-31 14:00:00,56.22,56.27,56.07,56.11,375553.0,55.698,55.7475,55.5494,55.589,375553.0
2016-10-31 14:30:00,56.1,56.25,56.09,56.13,354149.0,55.5791,55.7277,55.5692,55.6088,354149.0
2016-10-31 15:00:00,56.13,56.27,56.07,56.18,249013.0,55.6088,55.7475,55.5494,55.6584,249013.0
2016-10-31 15:30:00,56.18,56.22,56.05,56.09,674572.0,55.6584,55.698,55.5296,55.5692,674572.0
2016-11-01 09:30:00,56.23,56.75,55.88,56.73,737829.0,55.7079,56.2231,55.3612,56.2033,737829.0
2016-11-01 10:00:00,56.72,56.96,56.59,56.6,638653.0,56.1934,56.4311,56.0646,56.0745,638653.0
2016-11-01 10:30:00,56.62,56.8,56.39,56.69,518046.0,56.0943,56.2726,55.8664,56.1636,518046.0
2016-11-01 11:00:00,56.69,56.82,56.42,56.55,167461.0,56.1636,56.2924,55.8961,56.0249,167461.0
2016-11-01 11:30:00,56.54,56.62,56.47,56.52,305633.0,56.015,56.0943,55.9457,55.9952,305633.0
2016-11-01 12:00:00,56.52,56.59,56.34,56.38,153098.0,55.9952,56.0646,55.8169,55.8565,153098.0
2016-11-01 12:30:00,56.38,56.58,56.38,56.51,137461.0,55.8565,56.0547,55.8565,55.9853,137461.0
2016-11-01 13:00:00,56.5,56.59,56.18,56.3,305264.0,55.9754,56.0646,55.6584,55.7773,305264.0
2016-11-01 13:30:00,56.29,56.29,55.86,55.86,451059.0,55.7674,55.7674,55.3413,55.3413,451059.0
2016-11-01 14:00:00,55.87,55.93,55.41,55.86,589512.0,55.3513,55.4107,54.8955,55.3413,589512.0
2016-11-01 14:30:00,55.87,56.26,55.79,56.19,592610.0,55.3513,55.7376,55.272,55.6683,592610.0
2016-11-01 15:00:00,56.17,56.6,56.07,56.51,625598.0,55.6485,56.0745,55.5494,55.9853,625598.0
2016-11-01 15:30:00,56.51,56.9,56.43,56.79,882541.0,55.9853,56.3717,55.9061,56.2627,882541.0
2016-11-02 09:30:00,56.53,56.65,56.09,56.24,618776.0,56.0051,56.124,55.5692,55.7178,618776.0
2016-11-02 10:00:00,56.26,56.64,56.18,56.38,317601.0,55.7376,56.1141,55.6584,55.8565,317601.0
2016-11-02 10:30:00,56.35,56.36,55.92,55.96,223691.0,55.8268,55.8367,55.4008,55.4404,223691.0
2016-11-02 11:00:00,55.93,56.2,55.8,56.18,343123.0,55.4107,55.6782,55.2819,55.6584,343123.0
2016-11-02 11:30:00,56.18,56.2,55.86,55.95,240384.0,55.6584,55.6782,55.3413,55.4305,240384.0
2016-11-02 12:00:00,55.95,56.02,55.82,55.96,109230.0,55.4305,55.4999,55.3017,55.4404,109230.0
2016-11-02 12:30:00,55.95,56.16,55.93,56.12,166624.0,55.4305,55.6386,55.4107,55.5989,166624.0
2016-11-02 13:00:00,56.11,56.18,55.73,55.78,186302.0,55.589,55.6584,55.2126,55.2621,186302.0
2016-11-02 13:30:00,55.77,55.9,55.75,55.79,212237.0,55.2522,55.381,55.2324,55.272,212237.0
2016-11-02 14:00:00,55.84,56.04,55.52,55.93,745881.0,55.3215,55.5197,55.0045,55.4107,745881.0
2016-11-02 14:30:00,55.93,56.01,55.68,55.81,374254.0,55.4107,55.49,55.163,55.2918,374254.0
2016-11-02 15:00:00,55.81,55.93,55.65,55.87,507941.0,55.2918,55.4107,55.1333,55.3513,507941.0
2016-11-02 15:30:00,55.86,55.95,55.42,55.45,1081396.0,55.3413,55.4305,54.9054,54.9352,1081396.0
2016-11-03 09:30:00,55.62,55.96,54.97,54.98,972559.0,55.1036,55.4404,54.4596,54.4695,972559.0
2016-11-03 10:00:00,54.99,55.12,54.21,54.55,1367536.0,54.4794,54.6082,53.7067,54.0435,1367536.0
2016-11-03 10:30:00,54.55,54.6,53.93,53.94,1264947.0,54.0435,54.093,53.4293,53.4392,1264947.0
2016-11-03 11:00:00,53.92,54.11,53.69,54.02,724237.0,53.4194,53.6076,53.1915,53.5184,724237.0
2016-11-03 11:30:00,54.06,54.42,54.04,54.19,749576.0,53.5581,53.9147,53.5382,53.6869,749576.0
2016-11-03 12:00:00,54.18,54.2,53.88,54.02,441165.0,53.6769,53.6968,53.3797,53.5184,441165.0
2016-11-03 12:30:00,53.99,54.01,53.68,53.94,658961.0,53.4887,53.5085,53.1816,53.4392,658961.0
2016-11-03 13:00:00,53.94,54.36,53.79,54.29,730435.0,53.4392,53.8553,53.2906,53.7859,730435.0
2016-11-03 13:30:00,54.29,54.62,54.29,54.4,737175.0,53.7859,54.1129,53.7859,53.8949,737175.0
2016-11-03 14:00:00,54.4,54.55,53.97,54.09,864680.0,53.8949,54.0435,53.4689,53.5878,864680.0
2016-11-03 14:30:00,54.06,54.22,53.95,54.12,825186.0,53.5581,53.7166,53.4491,53.6175,825186.0
2016-11-03 15:00:00,54.11,54.13,53.81,53.82,1029858.0,53.6076,53.6274,53.3104,53.3203,1029858.0
2016-11-03 15:30:00,53.82,53.86,53.15,53.25,2320759.0,53.3203,53.3599,52.6565,52.7556,2320759.0
2016-11-04 09:30:00,53.46,55.01,53.45,54.71,1891039.0,52.9636,54.4992,52.9537,54.202,1891039.0
2016-11-04 10:00:00,54.7,55.17,54.69,55.05,663697.0,54.1921,54.6578,54.1822,54.5389,663697.0
2016-11-04 10:30:00,55.05,55.09,54.53,55.05,1126993.0,54.5389,54.5785,54.0237,54.5389,1126993.0
2016-11-04 11:00:00,55.04,55.21,54.95,55.2,437603.0,54.529,54.6974,54.4398,54.6875,437603.0
2016-11-04 11:30:00,55.19,55.2,54.98,55.1,300695.0,54.6776,54.6875,54.4695,54.5884,300695.0
2016-11-04 12:00:00,55.1,55.14,54.67,54.68,549533.0,54.5884,54.628,54.1624,54.1723,549533.0
2016-11-04 12:30:00,54.68,55.04,54.39,54.98,826149.0,54.1723,54.529,53.885,54.4695,826149.0
2016-11-04 13:00:00,54.98,54.99,54.77,54.92,173293.0,54.4695,54.4794,54.2615,54.4101,173293.0
2016-11-04 13:30:00,54.95,55.31,54.9,55.28,393213.0,54.4398,54.7965,54.3903,54.7667,393213.0
2016-11-04 14:00:00,55.28,55.29,54.96,55.05,149217.0,54.7667,54.7766,54.4497,54.5389,149217.0
2016-11-04 14:30:00,55.05,55.05,54.81,54.83,398238.0,54.5389,54.5389,54.3011,54.3209,398238.0
2016-11-04 15:00:00,54.82,54.98,54.64,54.89,558035.0,54.311,54.4695,54.1327,54.3804,558035.0
2016-11-04 15:30:00,54.9,54.98,54.66,54.88,1162671.0,54.3903,54.4695,54.1525,54.3704,1162671.0
2016-11-07 09:30:00,56.29,56.97,55.85,56.95,1515231.0,55.7674,56.441,55.3314,56.4212,1515231.0
2016-11-07 10:00:00,56.95,56.99,56.45,56.54,490635.0,56.4212,56.4609,55.9259,56.015,490635.0
2016-11-07 10:30:00,56.52,56.99,56.51,56.95,620718.0,55.9952,56.4609,55.9853,56.4212,620718.0
2016-11-07 11:00:00,56.96,57.17,56.89,57.1,423421.0,56.4311,56.6392,56.3618,56.5698,423421.0
2016-11-07 11:30:00,57.11,57.3,57.11,57.28,352261.0,56.5797,56.768,56.5797,56.7482,352261.0
2016-11-07 12:00:00,57.28,57.54,57.18,57.27,635965.0,56.7482,57.0057,56.6491,56.7383,635965.0
2016-11-07 12:30:00,57.27,57.38,57.01,57.04,393070.0,56.7383,56.8472,56.4807,56.5104,393070.0
2016-11-07 13:00:00,57.04,57.24,56.88,57.1,322193.0,56.5104,56.7085,56.3519,56.5698,322193.0
2016-11-07 13:30:00,57.09,57.25,56.93,56.97,183482.0,56.5599,56.7184,56.4014,56.441,183482.0
2016-11-07 14:00:00,56.97,57.1,56.81,57.09,161944.0,56.441,56.5698,56.2825,56.5599,161944.0
2016-11-07 14:30:00,57.11,57.17,56.97,57.06,276979.0,56.5797,56.6392,56.441,56.5302,276979.0
2016-11-07 15:00:00,57.06,57.3,57.0,57.07,495821.0,56.5302,56.768,56.4708,56.5401,495821.0
2016-11-07 15:30:00,57.08,57.52,57.0,57.29,1191116.0,56.55,56.9859,56.4708,56.7581,1191116.0
2016-11-08 09:30:00,56.79,57.2,56.61,56.67,530997.0,56.2627,56.6689,56.0844,56.1438,530997.0
2016-11-08 10:00:00,56.66,57.09,56.63,57.03,386773.0,56.1339,56.5599,56.1042,56.5005,386773.0
2016-11-08 10:30:00,57.03,57.06,56.84,56.99,159318.0,56.5005,56.5302,56.3122,56.4609,159318.0
2016-11-08 11:00:00,57.0,57.69,57.0,57.45,667504.0,56.4708,57.1544,56.4708,56.9166,667504.0
2016-11-08 11:30:00,57.46,57.96,57.45,57.95,441654.0,56.9265,57.4218,56.9166,57.4119,441654.0
2016-11-08 12:00:00,57.95,58.56,57.93,58.26,879696.0,57.4119,58.0163,57.3921,57.7191,879696.0
2016-11-08 12:30:00,58.25,58.28,57.99,58.17,469187.0,57.7092,57.7389,57.4516,57.6299,469187.0
2016-11-08 13:00:00,58.16,58.18,57.7,57.74,525333.0,57.62,57.6398,57.1643,57.2039,525333.0
2016-11-08 13:30:00,57.75,58.07,57.66,57.69,280617.0,57.2138,57.5308,57.1246,57.1544,280617.0
2016-11-08 14:00:00,57.7,57.76,57.24,57.35,399905.0,57.1643,57.2237,56.7085,56.8175,399905.0
2016-11-08 14:30:00,57.34,57.57,57.16,57.53,320833.0,56.8076,57.0355,56.6293,56.9958,320833.0
2016-11-08 15:00:00,57.53,57.95,57.44,57.86,500673.0,56.9958,57.4119,56.9067,57.3228,500673.0
2016-11-08 15:30:00,57.87,58.14,57.76,57.79,1268862.0,57.3327,57.6002,57.2237,57.2534,1268862.0
2016-11-09 09:30:00,62.35,63.78,61.28,62.4,8131607.0,61.7711,63.1878,60.711,61.8206,8131607.0
2016-11-09 10:00:00,62.4,62.62,61.53,61.76,1692430.0,61.8206,62.0386,60.9587,61.1866,1692430.0
2016-11-09 10:30:00,61.74,62.54,61.39,62.34,1123652.0,61.1667,61.9593,60.82,61.7612,1123652.0
2016-11-09 11:00:00,62.34,63.09,62.34,63.06,1302125.0,61.7612,62.5042,61.7612,62.4745,1302125.0
2016-11-09 11:30:00,63.06,63.49,62.95,63.24,1539514.0,62.4745,62.9005,62.3655,62.6528,1539514.0
2016-11-09 12:00:00,63.24,63.24,62.66,62.98,969167.0,62.6528,62.6528,62.0782,62.3952,969167.0
2016-11-09 12:30:00,62.98,63.47,62.88,63.42,688171.0,62.3952,62.8807,62.2962,62.8312,688171.0
2016-11-09 13:00:00,63.42,63.5,62.55,62.96,834783.0,62.8312,62.9104,61.9692,62.3754,834783.0
2016-11-09 13:30:00,62.93,63.58,62.84,63.27,1294785.0,62.3457,62.9897,62.2565,62.6825,1294785.0
2016-11-09 14:00:00,63.29,63.86,63.17,63.84,914378.0,62.7024,63.2671,62.5835,63.2473,914378.0
2016-11-09 14:30:00,63.83,64.37,63.78,64.06,1587310.0,63.2373,63.7723,63.1878,63.4652,1587310.0
2016-11-09 15:00:00,64.06,64.52,64.06,64.31,1327481.0,63.4652,63.9209,63.4652,63.7129,1327481.0
2016-11-09 15:30:00,64.31,64.38,63.7,64.19,2293416.0,63.7129,63.7822,63.1086,63.594,2293416.0
2016-11-10 09:30:00,65.37,66.91,65.34,66.24,4200365.0,64.763,66.2887,64.7333,65.625,4200365.0
2016-11-10 10:00:00,66.27,66.66,64.64,65.05,2550879.0,65.6547,66.0411,64.0398,64.446,2550879.0
2016-11-10 10:30:00,65.07,65.36,63.96,64.81,1670029.0,64.4658,64.7531,63.3661,64.2082,1670029.0
2016-11-10 11:00:00,64.81,65.8,64.6,65.51,945256.0,64.2082,65.1891,64.0002,64.9017,945256.0
2016-11-10 11:30:00,65.51,65.68,64.84,65.27,544126.0,64.9017,65.0702,64.238,64.664,544126.0
2016-11-10 12:00:00,65.25,65.52,64.95,65.44,385214.0,64.6442,64.9117,64.3469,64.8324,385214.0
2016-11-10 12:30:00,65.44,65.79,64.98,65.71,420008.0,64.8324,65.1791,64.3767,65.0999,420008.0
2016-11-10 13:00:00,65.73,65.81,65.32,65.39,427037.0,65.1197,65.199,64.7135,64.7829,427037.0
2016-11-10 13:30:00,65.4,65.81,65.26,65.6,478385.0,64.7928,65.199,64.6541,64.9909,478385.0
2016-11-10 14:00:00,65.6,65.89,65.37,65.87,447466.0,64.9909,65.2782,64.763,65.2584,447466.0
2016-11-10 14:30:00,65.87,66.2,65.67,66.18,499976.0,65.2584,65.5853,65.0603,65.5655,499976.0
2016-11-10 15:00:00,66.2,66.33,65.91,65.99,563643.0,65.5853,65.7141,65.298,65.3773,563643.0
2016-11-10 15:30:00,65.99,65.99,65.63,65.78,1065924.0,65.3773,65.3773,65.0206,65.1692,1065924.0
2016-11-11 09:30:00,65.04,66.0,64.85,65.06,1098483.0,64.4361,65.3872,64.2479,64.4559,1098483.0
2016-11-11 10:00:00,65.06,65.88,64.92,65.33,733790.0,64.4559,65.2683,64.3172,64.7234,733790.0
2016-11-11 10:30:00,65.33,65.39,64.69,64.93,697245.0,64.7234,64.7829,64.0894,64.3271,697245.0
2016-11-11 11:00:00,64.87,65.07,64.53,64.86,686676.0,64.2677,64.4658,63.9308,64.2578,686676.0
2016-11-11 11:30:00,64.88,65.69,64.88,65.51,675459.0,64.2776,65.0801,64.2776,64.9017,675459.0
2016-11-11 12:00:00,65.52,66.01,65.48,65.69,500774.0,64.9117,65.3971,64.872,65.0801,500774.0
2016-11-11 12:30:00,65.68,66.01,65.45,65.48,360823.0,65.0702,65.3971,64.8423,64.872,360823.0
2016-11-11 13:00:00,65.48,66.29,65.47,66.01,925064.0,64.872,65.6745,64.8621,65.3971,925064.0
2016-11-11 13:30:00,66.02,66.11,65.71,65.97,410550.0,65.407,65.4962,65.0999,65.3575,410550.0
2016-11-11 14:00:00,65.96,66.11,65.78,66.0,336233.0,65.3476,65.4962,65.1692,65.3872,336233.0
2016-11-11 14:30:00,66.01,66.06,65.69,65.76,285457.0,65.3971,65.4466,65.0801,65.1494,285457.0
2016-11-11 15:00:00,65.77,66.12,65.77,66.06,420034.0,65.1593,65.5061,65.1593,65.4466,420034.0
2016-11-11 15:30:00,66.05,66.45,66.0,66.21,1431883.0,65.4367,65.833,65.3872,65.5952,1431883.0
2016-11-14 09:30:00,66.6,66.6,65.42,65.5,502381.0,65.9816,65.9816,64.8126,64.8918,502381.0
2016-11-14 10:00:00,65.49,66.48,65.38,65.93,630987.0,64.8819,65.8627,64.773,65.3178,630987.0
2016-11-14 10:30:00,65.93,66.24,65.74,66.04,813149.0,65.3178,65.625,65.1296,65.4268,813149.0
2016-11-14 11:00:00,66.04,66.42,65.71,66.2,389242.0,65.4268,65.8033,65.0999,65.5853,389242.0
2016-11-14 11:30:00,66.22,66.9,66.22,66.83,506565.0,65.6052,66.2788,65.6052,66.2095,506565.0
2016-11-14 12:00:00,66.87,66.92,66.62,66.76,491309.0,66.2491,66.2987,66.0014,66.1401,491309.0
2016-11-14 12:30:00,66.79,67.24,66.56,67.23,529767.0,66.1699,66.6157,65.942,66.6058,529767.0
2016-11-14 13:00:00,67.22,68.08,67.16,67.66,851048.0,66.5959,67.4479,66.5364,67.0318,851048.0
2016-11-14 13:30:00,67.65,67.91,67.59,67.78,422711.0,67.0219,67.2795,66.9624,67.1507,422711.0
2016-11-14 14:00:00,67.79,68.09,67.75,68.04,618914.0,67.1606,67.4578,67.1209,67.4083,618914.0
2016-11-14 14:30:00,68.05,68.14,67.51,67.73,402744.0,67.4182,67.5073,66.8832,67.1011,402744.0
2016-11-14 15:00:00,67.71,68.06,67.58,68.05,867827.0,67.0813,67.4281,66.9525,67.4182,867827.0
2016-11-14 15:30:00,68.05,68.16,67.68,68.13,777112.0,67.4182,67.5271,67.0516,67.4974,777112.0
2016-11-15 09:30:00,67.69,67.8,66.5,66.91,1213555.0,67.0615,67.1705,65.8826,66.2887,1213555.0
2016-11-15 10:00:00,66.9,67.73,66.85,67.0,649474.0,66.2788,67.1011,66.2293,66.3779,649474.0
2016-11-15 10:30:00,67.03,67.21,66.88,67.03,632092.0,66.4076,66.586,66.259,66.4076,632092.0
2016-11-15 11:00:00,67.03,67.25,66.74,66.94,494451.0,66.4076,66.6256,66.1203,66.3185,494451.0
2016-11-15 11:30:00,66.95,67.57,66.92,67.23,335700.0,66.3284,66.9426,66.2987,66.6058,335700.0
2016-11-15 12:00:00,67.24,67.26,66.89,66.94,226615.0,66.6157,66.6355,66.2689,66.3185,226615.0
2016-11-15 12:30:00,66.94,67.1,66.69,66.72,266642.0,66.3185,66.477,66.0708,66.1005,266642.0
2016-11-15 13:00:00,66.71,67.12,66.71,66.97,192798.0,66.0906,66.4968,66.0906,66.3482,192798.0
2016-11-15 13:30:00,66.97,67.39,66.93,67.29,181585.0,66.3482,66.7643,66.3086,66.6652,181585.0
2016-11-15 14:00:00,67.29,67.8,67.29,67.72,473269.0,66.6652,67.1705,66.6652,67.0912,473269.0
2016-11-15 14:30:00,67.72,67.83,67.53,67.77,303478.0,67.0912,67.2002,66.903,67.1408,303478.0
2016-11-15 15:00:00,67.78,67.8,67.54,67.68,475751.0,67.1507,67.1705,66.9129,67.0516,475751.0
2016-11-15 15:30:00,67.67,67.94,67.57,67.63,773450.0,67.0417,67.3092,66.9426,67.0021,773450.0
2016-11-16 09:30:00,67.14,67.45,66.63,66.91,770987.0,66.5166,66.8237,66.0113,66.2887,770987.0
2016-11-16 10:00:00,66.9,67.7,66.87,67.54,352966.0,66.2788,67.0714,66.2491,66.9129,352966.0
2016-11-16 10:30:00,67.52,67.79,67.24,67.34,358555.0,66.8931,67.1606,66.6157,66.7148,358555.0
2016-11-16 11:00:00,67.36,67.69,67.13,67.64,306884.0,66.7346,67.0615,66.5067,67.012,306884.0
2016-11-16 11:30:00,67.63,67.75,67.24,67.35,209823.0,67.0021,67.1209,66.6157,66.7247,209823.0
2016-11-16 12:00:00,67.33,67.35,67.16,67.26,293762.0,66.7048,66.7247,66.5364,66.6355,293762.0
2016-11-16 12:30:00,67.28,67.41,67.0,67.01,348446.0,66.6553,66.7841,66.3779,66.3878,348446.0
2016-11-16 13:00:00,67.02,67.11,66.88,66.91,243974.0,66.3977,66.4869,66.259,66.2887,243974.0
2016-11-16 13:30:00,66.92,67.22,66.87,67.01,351073.0,66.2987,66.5959,66.2491,66.3878,351073.0
2016-11-16 14:00:00,67.0,67.0,66.63,66.67,324064.0,66.3779,66.3779,66.0113,66.051,324064.0
2016-11-16 14:30:00,66.65,66.65,66.37,66.48,284451.0,66.0312,66.0312,65.7538,65.8627,284451.0
2016-11-16 15:00:00,66.48,66.58,65.72,65.78,641281.0,65.8627,65.9618,65.1098,65.1692,641281.0
2016-11-16 15:30:00,65.77,65.81,65.4,65.46,1452893.0,65.1593,65.199,64.7928,64.8522,1452893.0
2016-11-17 09:30:00,65.81,66.04,64.89,65.36,791957.0,65.199,65.4268,64.2875,64.7531,791957.0
2016-11-17 10:00:00,65.35,65.81,65.3,65.53,407717.0,64.7432,65.199,64.6937,64.9216,407717.0
2016-11-17 10:30:00,65.49,66.03,65.33,65.71,460405.0,64.8819,65.4169,64.7234,65.0999,460405.0
2016-11-17 11:00:00,65.69,66.75,65.65,66.59,829651.0,65.0801,66.1302,65.0404,65.9717,829651.0
2016-11-17 11:30:00,66.61,66.67,66.25,66.55,528799.0,65.9915,66.051,65.6349,65.9321,528799.0
2016-11-17 12:00:00,66.55,66.74,66.47,66.69,327973.0,65.9321,66.1203,65.8528,66.0708,327973.0
2016-11-17 12:30:00,66.68,66.7,66.32,66.35,316706.0,66.0609,66.0807,65.7042,65.7339,316706.0
2016-11-17 13:00:00,66.35,66.46,66.28,66.38,244571.0,65.7339,65.8429,65.6646,65.7637,244571.0
2016-11-17 13:30:00,66.38,66.62,66.38,66.4,252026.0,65.7637,66.0014,65.7637,65.7835,252026.0
2016-11-17 14:00:00,66.38,66.51,66.2,66.22,325016.0,65.7637,65.8925,65.5853,65.6052,325016.0
2016-11-17 14:30:00,66.22,66.33,65.99,66.25,491052.0,65.6052,65.7141,65.3773,65.6349,491052.0
2016-11-17 15:00:00,66.25,66.49,66.2,66.38,448010.0,65.6349,65.8726,65.5853,65.7637,448010.0
2016-11-17 15:30:00,66.38,66.59,66.34,66.52,1199877.0,65.7637,65.9717,65.724,65.9024,1199877.0
2016-11-18 09:30:00,66.7,67.05,66.11,66.4,484521.0,66.0807,66.4274,65.4962,65.7835,484521.0
2016-11-18 10:00:00,66.37,66.58,66.04,66.31,257565.0,65.7538,65.9618,65.4268,65.6943,257565.0
2016-11-18 10:30:00,66.31,66.32,65.75,65.93,363815.0,65.6943,65.7042,65.1395,65.3178,363815.0
2016-11-18 11:00:00,65.91,66.02,65.73,65.82,272036.0,65.298,65.407,65.1197,65.2089,272036.0
2016-11-18 11:30:00,65.85,65.91,65.43,65.46,379246.0,65.2386,65.298,64.8225,64.8522,379246.0
2016-11-18 12:00:00,65.47,65.58,65.37,65.51,316539.0,64.8621,64.9711,64.763,64.9017,316539.0
2016-11-18 12:30:00,65.53,65.98,65.51,65.97,178091.0,64.9216,65.3674,64.9017,65.3575,178091.0
2016-11-18 13:00:00,65.96,66.05,65.74,65.76,243877.0,65.3476,65.4367,65.1296,65.1494,243877.0
2016-11-18 13:30:00,65.76,65.9,65.75,65.76,343496.0,65.1494,65.2881,65.1395,65.1494,343496.0
2016-11-18 14:00:00,65.78,65.82,65.66,65.75,236717.0,65.1692,65.2089,65.0504,65.1395,236717.0
2016-11-18 14:30:00,65.74,65.87,65.72,65.84,342045.0,65.1296,65.2584,65.1098,65.2287,342045.0
2016-11-18 15:00:00,65.84,66.02,65.81,66.01,345840.0,65.2287,65.407,65.199,65.3971,345840.0
2016-11-18 15:30:00,66.0,66.13,65.9,65.95,985258.0,65.3872,65.516,65.2881,65.3377,985258.0
2016-11-21 09:30:00,66.01,66.46,65.79,66.22,364507.0,65.3971,65.8429,65.1791,65.6052,364507.0
2016-11-21 10:00:00,66.21,66.34,65.55,65.76,344705.0,65.5952,65.724,64.9414,65.1494,344705.0
2016-11-21 10:30:00,65.75,65.94,65.56,65.9,424826.0,65.1395,65.3278,64.9513,65.2881,424826.0
2016-11-21 11:00:00,65.93,66.05,65.78,65.9,119640.0,65.3178,65.4367,65.1692,65.2881,119640.0
2016-11-21 11:30:00,65.91,66.23,65.89,66.19,255001.0,65.298,65.6151,65.2782,65.5754,255001.0
2016-11-21 12:00:00,66.2,66.26,66.04,66.25,174924.0,65.5853,65.6448,65.4268,65.6349,174924.0
2016-11-21 12:30:00,66.25,66.45,66.11,66.18,236123.0,65.6349,65.833,65.4962,65.5655,236123.0
2016-11-21 13:00:00,66.18,66.24,66.02,66.07,89827.0,65.5655,65.625,65.407,65.4565,89827.0
2016-11-21 13:30:00,66.08,66.21,66.01,66.17,111181.0,65.4665,65.5952,65.3971,65.5556,111181.0
2016-11-21 14:00:00,66.15,66.31,66.05,66.22,218745.0,65.5358,65.6943,65.4367,65.6052,218745.0
2016-11-21 14:30:00,66.23,66.41,66.23,66.36,281496.0,65.6151,65.7934,65.6151,65.7439,281496.0
2016-11-21 15:00:00,66.36,66.42,66.24,66.35,180146.0,65.7439,65.8033,65.625,65.7339,180146.0
2016-11-21 15:30:00,66.35,66.42,66.24,66.36,417603.0,65.7339,65.8033,65.625,65.7439,417603.0
2016-11-22 09:30:00,66.58,66.66,65.83,66.37,412720.0,65.9618,66.0411,65.2188,65.7538,412720.0
2016-11-22 10:00:00,66.43,66.62,66.15,66.36,241892.0,65.8132,66.0014,65.5358,65.7439,241892.0
2016-11-22 10:30:00,66.35,66.39,65.23,65.25,1148485.0,65.7339,65.7736,64.6243,64.6442,1148485.0
2016-11-22 11:00:00,65.27,65.3,64.39,64.4,1013725.0,64.664,64.6937,63.7921,63.8021,1013725.0
2016-11-22 11:30:00,64.44,64.74,64.31,64.42,828105.0,63.8417,64.1389,63.7129,63.8219,828105.0
2016-11-22 12:00:00,64.42,64.85,64.34,64.82,506664.0,63.8219,64.2479,63.7426,64.2182,506664.0
2016-11-22 12:30:00,64.82,65.05,64.75,64.97,431920.0,64.2182,64.446,64.1488,64.3668,431920.0
2016-11-22 13:00:00,64.96,65.15,64.95,64.98,196616.0,64.3569,64.5451,64.3469,64.3767,196616.0
2016-11-22 13:30:00,64.96,65.01,64.48,64.5,432405.0,64.3569,64.4064,63.8813,63.9011,432405.0
2016-11-22 14:00:00,64.51,64.86,64.5,64.7,235544.0,63.911,64.2578,63.9011,64.0993,235544.0
2016-11-22 14:30:00,64.7,64.74,64.53,64.59,253965.0,64.0993,64.1389,63.9308,63.9903,253965.0
2016-11-22 15:00:00,64.59,64.67,64.42,64.44,261837.0,63.9903,64.0695,63.8219,63.8417,261837.0
2016-11-22 15:30:00,64.45,64.7,64.4,64.63,1044253.0,63.8516,64.0993,63.8021,64.0299,1044253.0
2016-11-23 09:30:00,62.4,63.95,62.31,63.83,1570657.0,61.8206,63.3562,61.7315,63.2373,1570657.0
2016-11-23 10:00:00,63.8,65.04,63.77,64.99,1680266.0,63.2076,64.4361,63.1779,64.3866,1680266.0
2016-11-23 10:30:00,64.96,65.1,64.4,64.59,881177.0,64.3569,64.4956,63.8021,63.9903,881177.0
2016-11-23 11:00:00,64.57,64.66,64.1,64.11,321438.0,63.9705,64.0596,63.5048,63.5147,321438.0
2016-11-23 11:30:00,64.1,64.6,63.99,64.6,291869.0,63.5048,64.0002,63.3959,64.0002,291869.0
2016-11-23 12:00:00,64.6,64.64,64.4,64.6,267170.0,64.0002,64.0398,63.8021,64.0002,267170.0
2016-11-23 12:30:00,64.63,64.85,64.51,64.83,472010.0,64.0299,64.2479,63.911,64.2281,472010.0
2016-11-23 13:00:00,64.85,64.86,64.67,64.72,141221.0,64.2479,64.2578,64.0695,64.1191,141221.0
2016-11-23 13:30:00,64.72,64.84,64.55,64.69,163910.0,64.1191,64.238,63.9507,64.0894,163910.0
2016-11-23 14:00:00,64.68,65.08,64.67,65.06,548124.0,64.0795,64.4757,64.0695,64.4559,548124.0
2016-11-23 14:30:00,65.05,65.16,64.93,65.0,326141.0,64.446,64.555,64.3271,64.3965,326141.0
2016-11-23 15:00:00,65.01,65.31,65.01,65.22,378409.0,64.4064,64.7036,64.4064,64.6144,378409.0
2016-11-23 15:30:00,65.23,65.84,65.23,65.77,1560821.0,64.6243,65.2287,64.6243,65.1593,1560821.0
2016-11-25 09:30:00,65.95,66.09,64.95,65.34,526014.0,65.3377,65.4764,64.3469,64.7333,526014.0
2016-11-25 10:00:00,65.33,65.83,65.2,65.71,610436.0,64.7234,65.2188,64.5946,65.0999,610436.0
2016-11-25 10:30:00,65.7,65.71,65.4,65.55,197331.0,65.09,65.0999,64.7928,64.9414,197331.0
2016-11-25 11:00:00,65.53,66.13,65.5,66.13,191572.0,64.9216,65.516,64.8918,65.516,191572.0
2016-11-25 11:30:00,66.14,66.26,65.98,66.12,172759.0,65.5259,65.6448,65.3674,65.5061,172759.0
2016-11-25 12:00:00,66.11,66.12,65.93,66.07,162461.0,65.4962,65.5061,65.3178,65.4565,162461.0
2016-11-25 12:30:00,66.08,66.48,66.05,66.39,590803.0,65.4665,65.8627,65.4367,65.7736,590803.0
2016-11-28 09:30:00,66.04,66.2,65.24,65.45,648472.0,65.4268,65.5853,64.6343,64.8423,648472.0
2016-11-28 10:00:00,65.45,65.53,65.23,65.32,500223.0,64.8423,64.9216,64.6243,64.7135,500223.0
2016-11-28 10:30:00,65.33,65.53,64.93,64.94,461143.0,64.7234,64.9216,64.3271,64.337,461143.0
2016-11-28 11:00:00,64.92,65.01,64.45,64.6,865245.0,64.3172,64.4064,63.8516,64.0002,865245.0
2016-11-28 11:30:00,64.61,64.83,64.52,64.65,341420.0,64.0101,64.2281,63.9209,64.0497,341420.0
2016-11-28 12:00:00,64.67,64.87,64.57,64.85,363304.0,64.0695,64.2677,63.9705,64.2479,363304.0
2016-11-28 12:30:00,64.87,65.04,64.67,64.79,230012.0,64.2677,64.4361,64.0695,64.1884,230012.0
2016-11-28 13:00:00,64.79,65.1,64.72,65.05,152611.0,64.1884,64.4956,64.1191,64.446,152611.0
2016-11-28 13:30:00,65.04,65.05,64.71,64.76,456114.0,64.4361,64.446,64.1092,64.1587,456114.0
2016-11-28 14:00:00,64.76,64.84,64.63,64.68,292926.0,64.1587,64.238,64.0299,64.0795,292926.0
2016-11-28 14:30:00,64.68,64.72,64.5,64.58,297585.0,64.0795,64.1191,63.9011,63.9804,297585.0
2016-11-28 15:00:00,64.59,64.77,64.52,64.52,314924.0,63.9903,64.1686,63.9209,63.9209,314924.0
2016-11-28 15:30:00,64.54,64.6,64.24,64.33,955824.0,63.9408,64.0002,63.6435,63.7327,955824.0
2016-11-29 09:30:00,64.31,64.74,63.68,64.13,584794.0,63.7129,64.1389,63.0887,63.5346,584794.0
2016-11-29 10:00:00,64.17,64.86,64.07,64.66,460107.0,63.5742,64.2578,63.4751,64.0596,460107.0
2016-11-29 10:30:00,64.66,64.82,64.43,64.66,124495.0,64.0596,64.2182,63.8318,64.0596,124495.0
2016-11-29 11:00:00,64.66,64.83,64.47,64.69,139782.0,64.0596,64.2281,63.8714,64.0894,139782.0
2016-11-29 11:30:00,64.67,65.16,64.63,65.01,350478.0,64.0695,64.555,64.0299,64.4064,350478.0
2016-11-29 12:00:00,65.0,65.06,64.79,64.91,218318.0,64.3965,64.4559,64.1884,64.3073,218318.0
2016-11-29 12:30:00,64.91,65.01,64.79,64.91,112765.0,64.3073,64.4064,64.1884,64.3073,112765.0
2016-11-29 13:00:00,64.94,64.96,64.75,64.83,97814.0,64.337,64.3569,64.1488,64.2281,97814.0
2016-11-29 13:30:00,64.87,65.14,64.84,65.07,155643.0,64.2677,64.5352,64.238,64.4658,155643.0
2016-11-29 14:00:00,65.05,65.28,65.05,65.1,199010.0,64.446,64.6739,64.446,64.4956,199010.0
2016-11-29 14:30:00,65.09,65.16,64.91,64.91,302714.0,64.4856,64.555,64.3073,64.3073,302714.0
2016-11-29 15:00:00,64.91,64.94,64.6,64.86,335870.0,64.3073,64.337,64.0002,64.2578,335870.0
2016-11-29 15:30:00,64.85,64.85,64.5,64.56,585342.0,64.2479,64.2479,63.9011,63.9606,585342.0
2016-11-30 09:30:00,64.88,64.94,63.9,64.11,422829.0,64.2776,64.337,63.3067,63.5147,422829.0
2016-11-30 10:00:00,64.14,64.67,63.87,63.97,379738.0,63.5445,64.0695,63.277,63.376,379738.0
2016-11-30 10:30:00,63.96,64.19,63.85,64.05,200853.0,63.3661,63.594,63.2572,63.4553,200853.0
2016-11-30 11:00:00,64.05,64.28,63.89,63.91,110361.0,63.4553,63.6832,63.2968,63.3166,110361.0
2016-11-30 11:30:00,63.9,63.94,63.47,63.5,303393.0,63.3067,63.3463,62.8807,62.9104,303393.0
2016-11-30 12:00:00,63.52,63.58,62.72,62.92,466289.0,62.9302,62.9897,62.1377,62.3358,466289.0
2016-11-30 12:30:00,62.91,63.17,62.76,63.12,391468.0,62.3259,62.5835,62.1773,62.5339,391468.0
2016-11-30 13:00:00,63.12,63.25,63.04,63.2,186637.0,62.5339,62.6627,62.4547,62.6132,186637.0
2016-11-30 13:30:00,63.21,63.25,63.08,63.22,309154.0,62.6231,62.6627,62.4943,62.633,309154.0
2016-11-30 14:00:00,63.23,63.23,62.79,62.84,318052.0,62.6429,62.6429,62.207,62.2565,318052.0
2016-11-30 14:30:00,62.86,62.93,62.68,62.9,259295.0,62.2764,62.3457,62.098,62.316,259295.0
2016-11-30 15:00:00,62.87,62.94,62.75,62.93,178263.0,62.2863,62.3556,62.1674,62.3457,178263.0
2016-11-30 15:30:00,62.93,62.93,62.64,62.66,779016.0,62.3457,62.3457,62.0584,62.0782,779016.0
2016-12-01 09:30:00,63.1,63.35,62.33,62.55,1500149.0,62.5141,62.7618,61.7513,61.9692,1500149.0
2016-12-01 10:00:00,62.54,62.81,61.92,62.06,621796.0,61.9593,62.2268,61.3451,61.4838,621796.0
2016-12-01 10:30:00,62.0,62.0,61.06,61.5,850002.0,61.4243,61.4243,60.4931,60.929,850002.0
2016-12-01 11:00:00,61.5,62.03,61.42,61.93,526498.0,60.929,61.4541,60.8497,61.355,526498.0
2016-12-01 11:30:00,61.96,62.18,61.92,62.18,206973.0,61.3847,61.6027,61.3451,61.6027,206973.0
2016-12-01 12:00:00,62.17,62.44,62.08,62.17,405362.0,61.5928,61.8603,61.5036,61.5928,405362.0
2016-12-01 12:30:00,62.15,62.35,62.13,62.19,160477.0,61.5729,61.7711,61.5531,61.6126,160477.0
2016-12-01 13:00:00,62.19,62.19,61.84,62.1,100936.0,61.6126,61.6126,61.2658,61.5234,100936.0
2016-12-01 13:30:00,62.1,62.19,61.7,61.7,123359.0,61.5234,61.6126,61.1271,61.1271,123359.0
2016-12-01 14:00:00,61.7,61.98,61.5,61.64,275030.0,61.1271,61.4045,60.929,61.0677,275030.0
2016-12-01 14:30:00,61.66,61.79,61.35,61.61,318223.0,61.0875,61.2163,60.7804,61.038,318223.0
2016-12-01 15:00:00,61.6,61.65,61.07,61.29,542733.0,61.028,61.0776,60.503,60.7209,542733.0
2016-12-01 15:30:00,61.27,61.34,61.12,61.17,792474.0,60.7011,60.7705,60.5525,60.602,792474.0
2016-12-02 09:30:00,61.11,62.14,60.6,61.84,935253.0,60.5426,61.563,60.0373,61.2658,935253.0
2016-12-02 10:00:00,61.84,61.95,61.5,61.9,850720.0,61.2658,61.3748,60.929,61.3253,850720.0
2016-12-02 10:30:00,61.9,62.67,61.9,62.11,704854.0,61.3253,62.0881,61.3253,61.5333,704854.0
2016-12-02 11:00:00,62.08,62.52,62.0,62.35,444946.0,61.5036,61.9395,61.4243,61.7711,444946.0
2016-12-02 11:30:00,62.38,62.55,62.04,62.13,290604.0,61.8008,61.9692,61.464,61.5531,290604.0
2016-12-02 12:00:00,62.13,62.48,62.13,62.37,271918.0,61.5531,61.8999,61.5531,61.7909,271918.0
2016-12-02 12:30:00,62.34,62.51,62.16,62.38,449505.0,61.7612,61.9296,61.5828,61.8008,449505.0
2016-12-02 13:00:00,62.37,62.42,62.11,62.14,672596.0,61.7909,61.8404,61.5333,61.563,672596.0
2016-12-02 13:30:00,62.15,62.38,62.07,62.29,565125.0,61.5729,61.8008,61.4937,61.7116,565125.0
2016-12-02 14:00:00,62.29,62.34,62.06,62.11,541867.0,61.7116,61.7612,61.4838,61.5333,541867.0
2016-12-02 14:30:00,62.1,62.24,61.98,62.02,517510.0,61.5234,61.6621,61.4045,61.4441,517510.0
2016-12-02 15:00:00,62.03,62.07,61.62,61.73,816196.0,61.4541,61.4937,61.0479,61.1568,816196.0
2016-12-02 15:30:00,61.73,61.85,61.7,61.83,988218.0,61.1568,61.2757,61.1271,61.2559,988218.0
2016-12-05 09:30:00,62.45,63.09,61.94,63.0,994878.0,61.8702,62.5042,61.3649,62.4151,994878.0
2016-12-05 10:00:00,63.0,63.65,62.99,63.33,1071845.0,62.4151,63.059,62.4051,62.742,1071845.0
2016-12-05 10:30:00,63.31,63.74,63.26,63.62,736286.0,62.7222,63.1482,62.6726,63.0293,736286.0
2016-12-05 11:00:00,63.63,63.69,63.34,63.36,693280.0,63.0392,63.0986,62.7519,62.7717,693280.0
2016-12-05 11:30:00,63.36,63.49,63.15,63.26,348928.0,62.7717,62.9005,62.5637,62.6726,348928.0
2016-12-05 12:00:00,63.27,63.37,63.1,63.11,250146.0,62.6825,62.7816,62.5141,62.524,250146.0
2016-12-05 12:30:00,63.1,63.53,63.07,63.47,191444.0,62.5141,62.9401,62.4844,62.8807,191444.0
2016-12-05 13:00:00,63.49,63.53,63.0,63.0,140482.0,62.9005,62.9401,62.4151,62.4151,140482.0
2016-12-05 13:30:00,62.99,63.26,62.86,62.99,193865.0,62.4051,62.6726,62.2764,62.4051,193865.0
2016-12-05 14:00:00,62.99,62.99,62.52,62.69,305975.0,62.4051,62.4051,61.9395,62.1079,305975.0
2016-12-05 14:30:00,62.68,63.01,62.64,62.74,163582.0,62.098,62.425,62.0584,62.1575,163582.0
2016-12-05 15:00:00,62.77,63.14,62.77,63.01,305480.0,62.1872,62.5538,62.1872,62.425,305480.0
2016-12-05 15:30:00,63.01,63.29,62.96,63.2,614417.0,62.425,62.7024,62.3754,62.6132,614417.0
2016-12-06 09:30:00,63.44,63.54,62.73,63.03,281177.0,62.851,62.95,62.1476,62.4448,281177.0
2016-12-06 10:00:00,63.07,63.49,62.99,63.02,309494.0,62.4844,62.9005,62.4051,62.4349,309494.0
2016-12-06 10:30:00,63.05,63.49,63.04,63.44,139841.0,62.4646,62.9005,62.4547,62.851,139841.0
2016-12-06 11:00:00,63.44,63.46,62.77,62.78,130405.0,62.851,62.8708,62.1872,62.1971,130405.0
2016-12-06 11:30:00,62.79,63.0,62.68,62.96,215506.0,62.207,62.4151,62.098,62.3754,215506.0
2016-12-06 12:00:00,62.95,63.17,62.87,63.14,180437.0,62.3655,62.5835,62.2863,62.5538,180437.0
2016-12-06 12:30:00,63.14,63.36,63.08,63.27,100391.0,62.5538,62.7717,62.4943,62.6825,100391.0
2016-12-06 13:00:00,63.29,63.51,63.27,63.41,168202.0,62.7024,62.9203,62.6825,62.8212,168202.0
2016-12-06 13:30:00,63.42,63.79,63.39,63.69,473451.0,62.8312,63.1977,62.8014,63.0986,473451.0
2016-12-06 14:00:00,63.7,64.23,63.62,64.21,232018.0,63.1086,63.6336,63.0293,63.6138,232018.0
2016-12-06 14:30:00,64.23,64.47,64.1,64.32,570254.0,63.6336,63.8714,63.5048,63.7228,570254.0
2016-12-06 15:00:00,64.31,64.44,64.13,64.2,728321.0,63.7129,63.8417,63.5346,63.6039,728321.0
2016-12-06 15:30:00,64.22,64.47,64.21,64.39,822911.0,63.6237,63.8714,63.6138,63.7921,822911.0
2016-12-07 09:30:00,62.86,63.38,61.58,61.79,2741465.0,62.2764,62.7915,61.0082,61.2163,2741465.0
2016-12-07 10:00:00,61.82,62.35,61.74,61.78,1017676.0,61.246,61.7711,61.1667,61.2064,1017676.0
2016-12-07 10:30:00,61.78,61.78,61.03,61.22,1856214.0,61.2064,61.2064,60.4633,60.6516,1856214.0
2016-12-07 11:00:00,61.22,61.34,60.66,61.13,1416093.0,60.6516,60.7705,60.0968,60.5624,1416093.0
2016-12-07 11:30:00,61.15,61.71,61.08,61.57,584097.0,60.5822,61.137,60.5129,60.9983,584097.0
2016-12-07 12:00:00,61.56,61.71,61.41,61.54,405996.0,60.9884,61.137,60.8398,60.9686,405996.0
2016-12-07 12:30:00,61.52,61.67,61.41,61.67,266885.0,60.9488,61.0974,60.8398,61.0974,266885.0
2016-12-07 13:00:00,61.67,62.17,61.66,61.8,801990.0,61.0974,61.5928,61.0875,61.2262,801990.0
2016-12-07 13:30:00,61.77,62.08,61.67,62.01,349957.0,61.1965,61.5036,61.0974,61.4342,349957.0
2016-12-07 14:00:00,62.0,62.25,61.72,62.08,460683.0,61.4243,61.672,61.1469,61.5036,460683.0
2016-12-07 14:30:00,62.08,62.19,61.84,61.94,251126.0,61.5036,61.6126,61.2658,61.3649,251126.0
2016-12-07 15:00:00,61.94,62.16,61.75,61.95,577993.0,61.3649,61.5828,61.1767,61.3748,577993.0
2016-12-07 15:30:00,61.97,62.02,61.7,61.79,904633.0,61.3946,61.4441,61.1271,61.2163,904633.0
2016-12-08 09:30:00,61.55,61.71,60.45,60.46,1621111.0,60.9785,61.137,59.8887,59.8986,1621111.0
2016-12-08 10:00:00,60.46,61.69,60.41,61.45,1064315.0,59.8986,61.1172,59.8491,60.8794,1064315.0
2016-12-08 10:30:00,61.45,61.54,61.11,61.52,558075.0,60.8794,60.9686,60.5426,60.9488,558075.0
2016-12-08 11:00:00,61.54,61.56,61.16,61.27,422850.0,60.9686,60.9884,60.5921,60.7011,422850.0
2016-12-08 11:30:00,61.24,61.29,60.96,61.09,415725.0,60.6714,60.7209,60.394,60.5228,415725.0
2016-12-08 12:00:00,61.08,61.24,60.86,60.99,376427.0,60.5129,60.6714,60.2949,60.4237,376427.0
2016-12-08 12:30:00,61.0,61.18,60.85,60.98,409942.0,60.4336,60.6119,60.285,60.4138,409942.0
2016-12-08 13:00:00,60.96,61.04,60.73,60.96,127973.0,60.394,60.4732,60.1661,60.394,127973.0
2016-12-08 13:30:00,60.95,61.15,60.78,61.08,213695.0,60.3841,60.5822,60.2157,60.5129,213695.0
2016-12-08 14:00:00,61.06,61.2,60.79,60.95,236780.0,60.4931,60.6318,60.2256,60.3841,236780.0
2016-12-08 14:30:00,60.95,61.01,60.78,61.0,201573.0,60.3841,60.4435,60.2157,60.4336,201573.0
2016-12-08 15:00:00,61.02,61.86,60.98,61.75,804380.0,60.4534,61.2856,60.4138,61.1767,804380.0
2016-12-08 15:30:00,61.76,62.17,61.71,62.08,835630.0,61.1866,61.5928,61.137,61.5036,835630.0
2016-12-09 09:30:00,62.75,63.77,62.43,63.73,1601916.0,62.1674,63.1779,61.8503,63.1383,1601916.0
2016-12-09 10:00:00,63.73,63.76,63.12,63.31,550798.0,63.1383,63.168,62.5339,62.7222,550798.0
2016-12-09 10:30:00,63.3,63.57,62.81,62.82,420538.0,62.7123,62.9798,62.2268,62.2367,420538.0
2016-12-09 11:00:00,62.82,63.25,62.8,62.84,311769.0,62.2367,62.6627,62.2169,62.2565,311769.0
2016-12-09 11:30:00,62.85,62.99,62.5,62.75,311702.0,62.2664,62.4051,61.9197,62.1674,311702.0
2016-12-09 12:00:00,62.8,62.86,62.38,62.4,146838.0,62.2169,62.2764,61.8008,61.8206,146838.0
2016-12-09 12:30:00,62.43,62.65,62.14,62.18,236190.0,61.8503,62.0683,61.563,61.6027,236190.0
2016-12-09 13:00:00,62.2,62.3,61.83,62.1,303950.0,61.6225,61.7215,61.2559,61.5234,303950.0
2016-12-09 13:30:00,62.1,62.53,62.1,62.38,309917.0,61.5234,61.9494,61.5234,61.8008,309917.0
2016-12-09 14:00:00,62.37,62.49,62.09,62.13,123037.0,61.7909,61.9098,61.5135,61.5531,123037.0
2016-12-09 14:30:00,62.13,62.28,61.99,62.23,236241.0,61.5531,61.7017,61.4144,61.6522,236241.0
2016-12-09 15:00:00,62.23,62.29,62.01,62.08,259469.0,61.6522,61.7116,61.4342,61.5036,259469.0
2016-12-09 15:30:00,62.07,62.19,61.88,61.9,697005.0,61.4937,61.6126,61.3054,61.3253,697005.0
2016-12-12 09:30:00,61.17,61.33,60.44,61.22,1309078.0,60.602,60.7606,59.8788,60.6516,1309078.0
2016-12-12 10:00:00,61.26,61.41,60.63,60.71,365749.0,60.6912,60.8398,60.0671,60.1463,365749.0
2016-12-12 10:30:00,60.7,61.05,60.6,60.91,192045.0,60.1364,60.4832,60.0373,60.3445,192045.0
2016-12-12 11:00:00,60.92,61.17,60.85,61.1,126400.0,60.3544,60.602,60.285,60.5327,126400.0
2016-12-12 11:30:00,61.11,61.12,60.68,60.79,195843.0,60.5426,60.5525,60.1166,60.2256,195843.0
2016-12-12 12:00:00,60.77,61.01,60.62,60.91,236566.0,60.2058,60.4435,60.0571,60.3445,236566.0
2016-12-12 12:30:00,60.97,61.02,60.69,60.76,155776.0,60.4039,60.4534,60.1265,60.1958,155776.0
2016-12-12 13:00:00,60.76,60.97,60.63,60.85,292147.0,60.1958,60.4039,60.0671,60.285,292147.0
2016-12-12 13:30:00,60.86,60.89,60.71,60.78,297101.0,60.2949,60.3246,60.1463,60.2157,297101.0
2016-12-12 14:00:00,60.79,61.11,60.69,60.88,248687.0,60.2256,60.5426,60.1265,60.3147,248687.0
2016-12-12 14:30:00,60.88,61.04,60.79,60.84,190491.0,60.3147,60.4732,60.2256,60.2751,190491.0
2016-12-12 15:00:00,60.87,61.01,60.84,60.91,260837.0,60.3048,60.4435,60.2751,60.3445,260837.0
2016-12-12 15:30:00,60.89,61.07,60.82,60.96,733409.0,60.3246,60.503,60.2553,60.394,733409.0
2016-12-13 09:30:00,61.28,61.62,61.16,61.26,657038.0,60.711,61.0479,60.5921,60.6912,657038.0
2016-12-13 10:00:00,61.23,61.47,60.96,61.38,431229.0,60.6615,60.8993,60.394,60.8101,431229.0
2016-12-13 10:30:00,61.4,61.4,60.83,61.23,397360.0,60.8299,60.8299,60.2652,60.6615,397360.0
2016-12-13 11:00:00,61.26,61.59,61.09,61.46,340948.0,60.6912,61.0181,60.5228,60.8893,340948.0
2016-12-13 11:30:00,61.45,61.45,61.12,61.19,215557.0,60.8794,60.8794,60.5525,60.6219,215557.0
2016-12-13 12:00:00,61.2,61.33,61.04,61.08,139840.0,60.6318,60.7606,60.4732,60.5129,139840.0
2016-12-13 12:30:00,61.08,61.32,60.97,61.23,133582.0,60.5129,60.7506,60.4039,60.6615,133582.0
2016-12-13 13:00:00,61.22,61.32,61.08,61.18,103592.0,60.6516,60.7506,60.5129,60.6119,103592.0
2016-12-13 13:30:00,61.2,61.24,61.08,61.14,141703.0,60.6318,60.6714,60.5129,60.5723,141703.0
2016-12-13 14:00:00,61.13,61.16,60.96,60.98,217848.0,60.5624,60.5921,60.394,60.4138,217848.0
2016-12-13 14:30:00,60.97,61.17,60.94,60.97,179675.0,60.4039,60.602,60.3742,60.4039,179675.0
2016-12-13 15:00:00,60.97,61.04,60.79,60.94,220837.0,60.4039,60.4732,60.2256,60.3742,220837.0
2016-12-13 15:30:00,60.94,61.02,60.84,60.86,383917.0,60.3742,60.4534,60.2751,60.2949,383917.0
2016-12-14 09:30:00,60.68,61.45,60.68,61.23,357119.0,60.1166,60.8794,60.1166,60.6615,357119.0
2016-12-14 10:00:00,61.21,61.21,60.49,60.79,479641.0,60.6417,60.6417,59.9284,60.2256,479641.0
2016-12-14 10:30:00,60.79,61.14,60.76,60.95,524735.0,60.2256,60.5723,60.1958,60.3841,524735.0
2016-12-14 11:00:00,60.95,60.97,60.63,60.8,307920.0,60.3841,60.4039,60.0671,60.2355,307920.0
2016-12-14 11:30:00,60.77,60.81,60.29,60.53,452902.0,60.2058,60.2454,59.7302,59.968,452902.0
2016-12-14 12:00:00,60.51,60.62,60.28,60.32,283809.0,59.9482,60.0571,59.7203,59.7599,283809.0
2016-12-14 12:30:00,60.29,60.51,60.13,60.48,304224.0,59.7302,59.9482,59.5717,59.9184,304224.0
2016-12-14 13:00:00,60.46,60.68,60.46,60.65,175212.0,59.8986,60.1166,59.8986,60.0869,175212.0
2016-12-14 13:30:00,60.68,60.85,60.57,60.8,156201.0,60.1166,60.285,60.0076,60.2355,156201.0
2016-12-14 14:00:00,60.79,60.83,60.2,60.23,644051.0,60.2256,60.2652,59.641,59.6708,644051.0
2016-12-14 14:30:00,60.24,60.79,60.19,60.39,546867.0,59.6807,60.2256,59.6311,59.8293,546867.0
2016-12-14 15:00:00,60.37,60.75,60.36,60.59,573189.0,59.8095,60.1859,59.7996,60.0274,573189.0
2016-12-14 15:30:00,60.57,61.21,60.56,60.9,973629.0,60.0076,60.6417,59.9977,60.3345,973629.0
2016-12-15 09:30:00,61.24,61.52,60.75,61.4,553915.0,60.6714,60.9488,60.1859,60.8299,553915.0
2016-12-15 10:00:00,61.41,61.44,61.11,61.24,397712.0,60.8398,60.8695,60.5426,60.6714,397712.0
2016-12-15 10:30:00,61.26,61.74,61.2,61.25,319673.0,60.6912,61.1667,60.6318,60.6813,319673.0
2016-12-15 11:00:00,61.26,61.66,61.26,61.61,188335.0,60.6912,61.0875,60.6912,61.038,188335.0
2016-12-15 11:30:00,61.6,61.8,61.35,61.44,260948.0,61.028,61.2262,60.7804,60.8695,260948.0
2016-12-15 12:00:00,61.43,61.57,61.27,61.52,151417.0,60.8596,60.9983,60.7011,60.9488,151417.0
2016-12-15 12:30:00,61.5,61.59,61.32,61.52,104143.0,60.929,61.0181,60.7506,60.9488,104143.0
2016-12-15 13:00:00,61.54,61.69,61.45,61.68,272051.0,60.9686,61.1172,60.8794,61.1073,272051.0
2016-12-15 13:30:00,61.67,61.87,61.43,61.51,448856.0,61.0974,61.2955,60.8596,60.9389,448856.0
2016-12-15 14:00:00,61.5,61.66,61.39,61.59,347880.0,60.929,61.0875,60.82,61.0181,347880.0
2016-12-15 14:30:00,61.58,61.79,61.53,61.72,199498.0,61.0082,61.2163,60.9587,61.1469,199498.0
2016-12-15 15:00:00,61.72,61.79,61.58,61.62,280272.0,61.1469,61.2163,61.0082,61.0479,280272.0
2016-12-15 15:30:00,61.62,61.96,61.61,61.92,752184.0,61.0479,61.3847,61.038,61.3451,752184.0
2016-12-16 09:30:00,61.89,62.7,61.69,62.56,940604.0,61.3335,62.1362,61.1353,61.9975,940604.0
2016-12-16 10:00:00,62.6,62.61,62.25,62.35,520659.0,62.0371,62.047,61.6902,61.7893,520659.0
2016-12-16 10:30:00,62.36,62.54,62.07,62.36,196259.0,61.7993,61.9776,61.5119,61.7993,196259.0
2016-12-16 11:00:00,62.37,62.49,61.88,61.9,183250.0,61.8092,61.9281,61.3236,61.3434,183250.0
2016-12-16 11:30:00,61.9,62.3,61.78,62.23,436409.0,61.3434,61.7398,61.2245,61.6704,436409.0
2016-12-16 12:00:00,62.24,62.24,61.97,62.07,148827.0,61.6803,61.6803,61.4128,61.5119,148827.0
2016-12-16 12:30:00,62.07,62.14,61.87,61.9,256448.0,61.5119,61.5812,61.3137,61.3434,256448.0
2016-12-16 13:00:00,61.93,61.96,61.69,61.8,274278.0,61.3731,61.4028,61.1353,61.2443,274278.0
2016-12-16 13:30:00,61.8,61.97,61.79,61.86,115657.0,61.2443,61.4128,61.2344,61.3037,115657.0
2016-12-16 14:00:00,61.85,62.07,61.83,61.97,170188.0,61.2938,61.5119,61.274,61.4128,170188.0
2016-12-16 14:30:00,61.94,62.13,61.91,61.98,423572.0,61.383,61.5713,61.3533,61.4227,423572.0
2016-12-16 15:00:00,61.98,62.03,61.91,61.95,330364.0,61.4227,61.4722,61.3533,61.3929,330364.0
2016-12-16 15:30:00,61.96,62.0,61.73,61.93,1058974.0,61.4028,61.4425,61.1749,61.3731,1058974.0
2016-12-19 09:30:00,61.83,62.27,61.83,62.16,460345.0,61.274,61.7101,61.274,61.6011,460345.0
2016-12-19 10:00:00,62.18,62.34,61.97,62.03,433308.0,61.6209,61.7794,61.4128,61.4722,433308.0
2016-12-19 10:30:00,62.03,62.45,62.02,62.39,251309.0,61.4722,61.8884,61.4623,61.829,251309.0
2016-12-19 11:00:00,62.38,62.65,62.22,62.44,327425.0,61.8191,62.0866,61.6605,61.8785,327425.0
2016-12-19 11:30:00,62.46,62.56,62.27,62.29,159687.0,61.8984,61.9975,61.7101,61.7299,159687.0
2016-12-19 12:00:00,62.28,62.46,62.26,62.43,114400.0,61.72,61.8984,61.7002,61.8686,114400.0
2016-12-19 12:30:00,62.44,62.46,62.33,62.38,136299.0,61.8785,61.8984,61.7695,61.8191,136299.0
2016-12-19 13:00:00,62.4,62.48,62.32,62.34,187406.0,61.8389,61.9182,61.7596,61.7794,187406.0
2016-12-19 13:30:00,62.34,62.41,62.14,62.24,225137.0,61.7794,61.8488,61.5812,61.6803,225137.0
2016-12-19 14:00:00,62.25,62.28,61.87,61.91,174067.0,61.6902,61.72,61.3137,61.3533,174067.0
2016-12-19 14:30:00,61.91,61.97,61.41,61.58,474469.0,61.3533,61.4128,60.8578,61.0263,474469.0
2016-12-19 15:00:00,61.58,61.63,60.92,60.99,573406.0,61.0263,61.0758,60.3722,60.4416,573406.0
2016-12-19 15:30:00,61.02,61.19,60.89,61.05,943024.0,60.4713,60.6398,60.3425,60.501,943024.0
2016-12-20 09:30:00,61.38,61.97,61.28,61.67,682490.0,60.8281,61.4128,60.729,61.1155,682490.0
2016-12-20 10:00:00,61.68,61.94,61.49,61.6,245175.0,61.1254,61.383,60.9371,61.0461,245175.0
2016-12-20 10:30:00,61.62,61.74,61.47,61.67,110225.0,61.0659,61.1848,60.9173,61.1155,110225.0
2016-12-20 11:00:00,61.7,61.74,61.38,61.53,124365.0,61.1452,61.1848,60.8281,60.9767,124365.0
2016-12-20 11:30:00,61.55,61.61,61.3,61.51,199745.0,60.9965,61.056,60.7488,60.9569,199745.0
2016-12-20 12:00:00,61.5,61.55,61.3,61.44,288378.0,60.947,60.9965,60.7488,60.8875,288378.0
2016-12-20 12:30:00,61.43,61.56,61.39,61.45,74014.0,60.8776,61.0064,60.838,60.8974,74014.0
2016-12-20 13:00:00,61.44,61.58,61.42,61.5,73319.0,60.8875,61.0263,60.8677,60.947,73319.0
2016-12-20 13:30:00,61.51,61.59,61.36,61.38,69560.0,60.9569,61.0362,60.8082,60.8281,69560.0
2016-12-20 14:00:00,61.39,61.44,61.3,61.39,64898.0,60.838,60.8875,60.7488,60.838,64898.0
2016-12-20 14:30:00,61.4,61.67,61.38,61.64,119218.0,60.8479,61.1155,60.8281,61.0857,119218.0
2016-12-20 15:00:00,61.62,61.8,61.53,61.8,223633.0,61.0659,61.2443,60.9767,61.2443,223633.0
2016-12-20 15:30:00,61.79,61.79,61.52,61.72,338283.0,61.2344,61.2344,60.9668,61.165,338283.0
2016-12-21 09:30:00,61.75,61.88,61.37,61.54,182484.0,61.1947,61.3236,60.8182,60.9866,182484.0
2016-12-21 10:00:00,61.53,61.57,61.0,61.1,218453.0,60.9767,61.0164,60.4515,60.5506,218453.0
2016-12-21 10:30:00,61.09,61.09,60.56,60.6,489015.0,60.5407,60.5407,60.0154,60.0551,489015.0
2016-12-21 11:00:00,60.6,60.92,60.58,60.72,259631.0,60.0551,60.3722,60.0353,60.174,259631.0
2016-12-21 11:30:00,60.71,60.95,60.62,60.94,206632.0,60.1641,60.4019,60.0749,60.392,206632.0
2016-12-21 12:00:00,60.93,61.04,60.87,60.96,146843.0,60.3821,60.4911,60.3227,60.4118,146843.0
2016-12-21 12:30:00,60.96,61.04,60.84,60.85,127857.0,60.4118,60.4911,60.2929,60.3028,127857.0
2016-12-21 13:00:00,60.84,61.04,60.83,61.02,107732.0,60.2929,60.4911,60.283,60.4713,107732.0
2016-12-21 13:30:00,61.02,61.09,60.96,61.02,78059.0,60.4713,60.5407,60.4118,60.4713,78059.0
2016-12-21 14:00:00,61.02,61.07,60.97,60.98,62461.0,60.4713,60.5209,60.4218,60.4317,62461.0
2016-12-21 14:30:00,60.98,61.04,60.84,60.93,137903.0,60.4317,60.4911,60.2929,60.3821,137903.0
2016-12-21 15:00:00,60.94,60.95,60.66,60.68,312732.0,60.392,60.4019,60.1145,60.1344,312732.0
2016-12-21 15:30:00,60.68,60.83,60.43,60.47,577358.0,60.1344,60.283,59.8866,59.9262,577358.0
2016-12-22 09:30:00,60.65,60.65,60.01,60.33,613801.0,60.1046,60.1046,59.4704,59.7875,613801.0
2016-12-22 10:00:00,60.36,60.51,60.09,60.15,267198.0,59.8172,59.9659,59.5497,59.6091,267198.0
2016-12-22 10:30:00,60.13,60.15,59.66,59.87,321433.0,59.5893,59.6091,59.1235,59.3316,321433.0
2016-12-22 11:00:00,59.85,59.97,59.68,59.71,210757.0,59.3118,59.4307,59.1434,59.1731,210757.0
2016-12-22 11:30:00,59.7,59.86,59.57,59.65,284039.0,59.1632,59.3217,59.0343,59.1136,284039.0
2016-12-22 12:00:00,59.66,59.79,59.56,59.78,175823.0,59.1235,59.2524,59.0244,59.2425,175823.0
2016-12-22 12:30:00,59.78,59.91,59.75,59.77,259032.0,59.2425,59.3713,59.2127,59.2325,259032.0
2016-12-22 13:00:00,59.77,59.84,59.73,59.74,81577.0,59.2325,59.3019,59.1929,59.2028,81577.0
2016-12-22 13:30:00,59.74,59.82,59.66,59.68,105540.0,59.2028,59.2821,59.1235,59.1434,105540.0
2016-12-22 14:00:00,59.67,59.72,59.61,59.62,223778.0,59.1334,59.183,59.074,59.0839,223778.0
2016-12-22 14:30:00,59.61,59.64,59.39,59.42,475157.0,59.074,59.1037,58.856,58.8857,475157.0
2016-12-22 15:00:00,59.41,59.48,59.05,59.18,589922.0,58.8758,58.9452,58.519,58.6478,589922.0
2016-12-22 15:30:00,59.16,59.49,59.16,59.47,825920.0,58.628,58.9551,58.628,58.9352,825920.0
2016-12-23 09:30:00,59.49,60.39,59.21,60.14,367314.0,58.9551,59.847,58.6776,59.5992,367314.0
2016-12-23 10:00:00,60.14,60.65,60.1,60.57,450146.0,59.5992,60.1046,59.5596,60.0253,450146.0
2016-12-23 10:30:00,60.6,60.7,60.5,60.61,250192.0,60.0551,60.1542,59.956,60.065,250192.0
2016-12-23 11:00:00,60.6,60.64,60.46,60.53,111937.0,60.0551,60.0947,59.9163,59.9857,111937.0
2016-12-23 11:30:00,60.54,60.67,60.46,60.64,311930.0,59.9956,60.1244,59.9163,60.0947,311930.0
2016-12-23 12:00:00,60.64,60.95,60.62,60.81,402999.0,60.0947,60.4019,60.0749,60.2632,402999.0
2016-12-23 12:30:00,60.83,60.95,60.74,60.78,390172.0,60.283,60.4019,60.1938,60.2335,390172.0
2016-12-23 13:00:00,60.76,61.04,60.76,61.02,266119.0,60.2136,60.4911,60.2136,60.4713,266119.0
2016-12-23 13:30:00,61.01,61.12,60.96,61.09,173589.0,60.4614,60.5704,60.4118,60.5407,173589.0
2016-12-23 14:00:00,61.08,61.34,60.99,61.31,140680.0,60.5308,60.7884,60.4416,60.7587,140680.0
2016-12-23 14:30:00,61.31,61.4,61.24,61.27,166436.0,60.7587,60.8479,60.6893,60.7191,166436.0
2016-12-23 15:00:00,61.29,61.35,61.11,61.3,169533.0,60.7389,60.7983,60.5605,60.7488,169533.0
2016-12-23 15:30:00,61.31,61.7,61.29,61.56,1161939.0,60.7587,61.1452,60.7389,61.0064,1161939.0
2016-12-27 09:30:00,61.75,62.35,61.54,62.19,1147976.0,61.1947,61.7893,60.9866,61.6308,1147976.0
2016-12-27 10:00:00,62.12,62.32,61.72,61.75,1311324.0,61.5614,61.7596,61.165,61.1947,1311324.0
2016-12-27 10:30:00,61.75,61.93,61.64,61.65,358988.0,61.1947,61.3731,61.0857,61.0956,358988.0
2016-12-27 11:00:00,61.64,61.83,61.64,61.71,294738.0,61.0857,61.274,61.0857,61.1551,294738.0
2016-12-27 11:30:00,61.73,61.82,61.27,61.46,396290.0,61.1749,61.2641,60.7191,60.9073,396290.0
2016-12-27 12:00:00,61.45,61.57,61.37,61.54,204556.0,60.8974,61.0164,60.8182,60.9866,204556.0
2016-12-27 12:30:00,61.56,61.59,61.43,61.49,103836.0,61.0064,61.0362,60.8776,60.9371,103836.0
2016-12-27 13:00:00,61.5,61.54,61.44,61.44,168760.0,60.947,60.9866,60.8875,60.8875,168760.0
2016-12-27 13:30:00,61.44,61.5,61.26,61.3,175542.0,60.8875,60.947,60.7091,60.7488,175542.0
2016-12-27 14:00:00,61.3,61.39,61.14,61.35,378242.0,60.7488,60.838,60.5902,60.7983,378242.0
2016-12-27 14:30:00,61.34,61.35,61.22,61.28,99274.0,60.7884,60.7983,60.6695,60.729,99274.0
2016-12-27 15:00:00,61.29,61.38,61.17,61.32,351776.0,60.7389,60.8281,60.62,60.7686,351776.0
2016-12-27 15:30:00,61.32,61.32,60.92,60.96,1004304.0,60.7686,60.7686,60.3722,60.4118,1004304.0
2016-12-28 09:30:00,61.04,61.13,60.49,60.71,473466.0,60.4911,60.5803,59.9461,60.1641,473466.0
2016-12-28 10:00:00,60.7,60.81,60.21,60.38,255921.0,60.1542,60.2632,59.6686,59.8371,255921.0
2016-12-28 10:30:00,60.38,60.63,60.12,60.21,324195.0,59.8371,60.0848,59.5794,59.6686,324195.0
2016-12-28 11:00:00,60.2,60.65,60.17,60.61,137230.0,59.6587,60.1046,59.6289,60.065,137230.0
2016-12-28 11:30:00,60.62,60.64,60.31,60.35,132753.0,60.0749,60.0947,59.7677,59.8073,132753.0
2016-12-28 12:00:00,60.33,60.48,60.3,60.4,129368.0,59.7875,59.9362,59.7578,59.8569,129368.0
2016-12-28 12:30:00,60.37,60.4,60.18,60.31,210587.0,59.8271,59.8569,59.6389,59.7677,210587.0
2016-12-28 13:00:00,60.31,60.35,60.19,60.21,127893.0,59.7677,59.8073,59.6488,59.6686,127893.0
2016-12-28 13:30:00,60.22,60.31,60.11,60.21,119158.0,59.6785,59.7677,59.5695,59.6686,119158.0
2016-12-28 14:00:00,60.21,60.38,60.05,60.2,272401.0,59.6686,59.8371,59.51,59.6587,272401.0
2016-12-28 14:30:00,60.2,60.31,60.08,60.2,95899.0,59.6587,59.7677,59.5398,59.6587,95899.0
2016-12-28 15:00:00,60.2,60.23,60.09,60.18,108286.0,59.6587,59.6884,59.5497,59.6389,108286.0
2016-12-28 15:30:00,60.17,60.27,60.03,60.11,839029.0,59.6289,59.728,59.4902,59.5695,839029.0
2016-12-29 09:30:00,60.18,60.49,59.92,59.93,251898.0,59.6389,59.9461,59.3812,59.3911,251898.0
2016-12-29 10:00:00,59.95,60.35,59.9,60.15,275643.0,59.4109,59.8073,59.3614,59.6091,275643.0
2016-12-29 10:30:00,60.19,60.35,60.08,60.16,266784.0,59.6488,59.8073,59.5398,59.619,266784.0
2016-12-29 11:00:00,60.15,60.15,59.96,60.08,204955.0,59.6091,59.6091,59.4208,59.5398,204955.0
2016-12-29 11:30:00,60.08,60.09,59.8,59.83,295748.0,59.5398,59.5497,59.2623,59.292,295748.0
2016-12-29 12:00:00,59.85,59.85,59.34,59.66,515102.0,59.3118,59.3118,58.8064,59.1235,515102.0
2016-12-29 12:30:00,59.66,59.82,59.54,59.58,156810.0,59.1235,59.2821,59.0046,59.0443,156810.0
2016-12-29 13:00:00,59.6,59.62,59.48,59.55,133180.0,59.0641,59.0839,58.9452,59.0145,133180.0
2016-12-29 13:30:00,59.55,59.63,59.46,59.54,208352.0,59.0145,59.0938,58.9253,59.0046,208352.0
2016-12-29 14:00:00,59.53,59.72,59.47,59.57,221555.0,58.9947,59.183,58.9352,59.0343,221555.0
2016-12-29 14:30:00,59.56,59.59,59.47,59.54,117617.0,59.0244,59.0542,58.9352,59.0046,117617.0
2016-12-29 15:00:00,59.54,59.64,59.48,59.51,175426.0,59.0046,59.1037,58.9452,58.9749,175426.0
2016-12-29 15:30:00,59.51,59.7,59.45,59.66,574375.0,58.9749,59.1632,58.9154,59.1235,574375.0
2016-12-30 09:30:00,59.71,60.01,59.45,59.46,507462.0,59.1731,59.4704,58.9154,58.9253,507462.0
2016-12-30 10:00:00,59.46,59.97,59.29,59.29,258008.0,58.9253,59.4307,58.7569,58.7569,258008.0
2016-12-30 10:30:00,59.29,59.56,59.28,59.56,146257.0,58.7569,59.0244,58.7469,59.0244,146257.0
2016-12-30 11:00:00,59.53,59.54,59.31,59.44,151448.0,58.9947,59.0046,58.7767,58.9055,151448.0
2016-12-30 11:30:00,59.44,59.46,59.28,59.33,166352.0,58.9055,58.9253,58.7469,58.7965,166352.0
2016-12-30 12:00:00,59.33,59.35,59.05,59.07,151342.0,58.7965,58.8163,58.519,58.5388,151342.0
2016-12-30 12:30:00,59.09,59.2,58.92,58.99,359887.0,58.5587,58.6677,58.3902,58.4596,359887.0
2016-12-30 13:00:00,58.99,59.17,58.92,59.16,253653.0,58.4596,58.6379,58.3902,58.628,253653.0
2016-12-30 13:30:00,59.16,59.25,58.96,58.96,209914.0,58.628,58.7172,58.4298,58.4298,209914.0
2016-12-30 14:00:00,58.97,59.1,58.95,58.99,178743.0,58.4397,58.5686,58.4199,58.4596,178743.0
2016-12-30 14:30:00,58.99,59.14,58.91,58.95,419784.0,58.4596,58.6082,58.3803,58.4199,419784.0
2016-12-30 15:00:00,58.95,59.35,58.87,59.35,298081.0,58.4199,58.8163,58.3406,58.8163,298081.0
2016-12-30 15:30:00,59.36,59.42,58.93,59.17,799147.0,58.8262,58.8857,58.4001,58.6379,799147.0
2017-01-03 09:30:00,59.93,60.12,59.68,59.86,696332.0,59.3911,59.5794,59.1434,59.3217,696332.0
2017-01-03 10:00:00,59.87,60.34,59.81,60.03,488179.0,59.3316,59.7974,59.2722,59.4902,488179.0
2017-01-03 10:30:00,60.03,60.07,59.34,59.38,258074.0,59.4902,59.5298,58.8064,58.846,258074.0
2017-01-03 11:00:00,59.37,59.83,59.09,59.15,462313.0,58.8361,59.292,58.5587,58.6181,462313.0
2017-01-03 11:30:00,59.15,59.21,58.66,58.89,1125672.0,58.6181,58.6776,58.1325,58.3605,1125672.0
2017-01-03 12:00:00,58.91,59.13,58.78,58.99,417085.0,58.3803,58.5983,58.2514,58.4596,417085.0
2017-01-03 12:30:00,59.01,59.25,58.91,59.14,401464.0,58.4794,58.7172,58.3803,58.6082,401464.0
2017-01-03 13:00:00,59.15,59.22,59.04,59.04,323694.0,58.6181,58.6875,58.5091,58.5091,323694.0
2017-01-03 13:30:00,59.05,59.22,58.99,59.13,158816.0,58.519,58.6875,58.4596,58.5983,158816.0
2017-01-03 14:00:00,59.11,59.25,59.1,59.13,271279.0,58.5785,58.7172,58.5686,58.5983,271279.0
2017-01-03 14:30:00,59.13,59.47,59.11,59.43,197097.0,58.5983,58.9352,58.5785,58.8956,197097.0
2017-01-03 15:00:00,59.43,59.62,59.32,59.52,512250.0,58.8956,59.0839,58.7866,58.9848,512250.0
2017-01-03 15:30:00,59.51,59.68,59.34,59.58,1163081.0,58.9749,59.1434,58.8064,59.0443,1163081.0
2017-01-04 09:30:00,59.68,60.74,59.65,60.74,999098.0,59.1434,60.1938,59.1136,60.1938,999098.0
2017-01-04 10:00:00,60.74,61.0,60.63,60.74,791630.0,60.1938,60.4515,60.0848,60.1938,791630.0
2017-01-04 10:30:00,60.73,61.18,60.73,61.17,520184.0,60.1839,60.6299,60.1839,60.62,520184.0
2017-01-04 11:00:00,61.16,61.6,61.09,61.56,709590.0,60.61,61.0461,60.5407,61.0064,709590.0
2017-01-04 11:30:00,61.57,62.15,61.56,62.12,629282.0,61.0164,61.5911,61.0064,61.5614,629282.0
2017-01-04 12:00:00,62.12,62.44,61.88,61.95,1136321.0,61.5614,61.8785,61.3236,61.3929,1136321.0
2017-01-04 12:30:00,61.95,62.26,61.95,61.98,443454.0,61.3929,61.7002,61.3929,61.4227,443454.0
2017-01-04 13:00:00,61.99,62.23,61.93,62.1,195260.0,61.4326,61.6704,61.3731,61.5416,195260.0
2017-01-04 13:30:00,62.09,62.14,61.79,61.83,205503.0,61.5317,61.5812,61.2344,61.274,205503.0
2017-01-04 14:00:00,61.83,62.17,61.8,62.15,421727.0,61.274,61.611,61.2443,61.5911,421727.0
2017-01-04 14:30:00,62.14,62.36,62.1,62.34,249248.0,61.5812,61.7993,61.5416,61.7794,249248.0
2017-01-04 15:00:00,62.33,62.48,62.23,62.41,435379.0,61.7695,61.9182,61.6704,61.8488,435379.0
2017-01-04 15:30:00,62.4,62.51,62.2,62.34,1922617.0,61.8389,61.9479,61.6407,61.7794,1922617.0
2017-01-05 09:30:00,62.55,62.97,61.68,62.22,887129.0,61.9875,62.4038,61.1254,61.6605,887129.0
2017-01-05 10:00:00,62.2,62.52,62.1,62.28,376316.0,61.6407,61.9578,61.5416,61.72,376316.0
2017-01-05 10:30:00,62.26,62.43,62.02,62.23,178916.0,61.7002,61.8686,61.4623,61.6704,178916.0
2017-01-05 11:00:00,62.2,62.29,61.77,62.02,262804.0,61.6407,61.7299,61.2146,61.4623,262804.0
2017-01-05 11:30:00,61.99,62.1,61.65,61.95,213687.0,61.4326,61.5416,61.0956,61.3929,213687.0
2017-01-05 12:00:00,61.95,62.16,61.66,62.14,248897.0,61.3929,61.6011,61.1055,61.5812,248897.0
2017-01-05 12:30:00,62.12,62.27,62.03,62.25,180392.0,61.5614,61.7101,61.4722,61.6902,180392.0
2017-01-05 13:00:00,62.22,62.54,62.13,62.44,191090.0,61.6605,61.9776,61.5713,61.8785,191090.0
2017-01-05 13:30:00,62.42,62.52,62.21,62.3,111743.0,61.8587,61.9578,61.6506,61.7398,111743.0
2017-01-05 14:00:00,62.28,62.38,62.19,62.29,169080.0,61.72,61.8191,61.6308,61.7299,169080.0
2017-01-05 14:30:00,62.28,62.38,62.12,62.3,219004.0,61.72,61.8191,61.5614,61.7398,219004.0
2017-01-05 15:00:00,62.35,62.74,62.35,62.68,349693.0,61.7893,62.1758,61.7893,62.1164,349693.0
2017-01-05 15:30:00,62.69,62.74,62.42,62.47,480040.0,62.1263,62.1758,61.8587,61.9083,480040.0
2017-01-06 09:30:00,62.72,63.58,62.67,63.44,723877.0,62.156,63.0083,62.1065,62.8695,723877.0
2017-01-06 10:00:00,63.44,63.68,63.15,63.54,863561.0,62.8695,63.1074,62.5821,62.9686,863561.0
2017-01-06 10:30:00,63.51,63.63,63.32,63.47,261547.0,62.9389,63.0578,62.7506,62.8993,261547.0
2017-01-06 11:00:00,63.48,63.56,63.21,63.24,160134.0,62.9092,62.9885,62.6416,62.6713,160134.0
2017-01-06 11:30:00,63.26,63.42,63.24,63.34,538416.0,62.6912,62.8497,62.6713,62.7704,538416.0
2017-01-06 12:00:00,63.34,63.49,63.3,63.46,202509.0,62.7704,62.9191,62.7308,62.8894,202509.0
2017-01-06 12:30:00,63.46,63.53,63.34,63.5,145638.0,62.8894,62.9587,62.7704,62.929,145638.0
2017-01-06 13:00:00,63.5,63.55,63.42,63.47,290250.0,62.929,62.9786,62.8497,62.8993,290250.0
2017-01-06 13:30:00,63.47,63.56,63.43,63.54,257080.0,62.8993,62.9885,62.8596,62.9686,257080.0
2017-01-06 14:00:00,63.53,63.88,63.52,63.74,556883.0,62.9587,63.3056,62.9488,63.1668,556883.0
2017-01-06 14:30:00,63.76,63.84,63.46,63.57,446398.0,63.1867,63.2659,62.8894,62.9984,446398.0
2017-01-06 15:00:00,63.57,63.67,63.52,63.55,374115.0,62.9984,63.0975,62.9488,62.9786,374115.0
2017-01-06 15:30:00,63.54,63.68,63.33,63.35,1436076.0,62.9686,63.1074,62.7605,62.7804,1436076.0
2017-01-09 09:30:00,65.15,65.65,64.11,64.82,1457779.0,64.5642,65.0597,63.5335,64.2371,1457779.0
2017-01-09 10:00:00,64.82,64.94,64.44,64.87,386904.0,64.2371,64.3561,63.8605,64.2867,386904.0
2017-01-09 10:30:00,64.85,65.09,64.56,64.66,320367.0,64.2669,64.5047,63.9795,64.0786,320367.0
2017-01-09 11:00:00,64.67,64.86,64.49,64.59,411793.0,64.0885,64.2768,63.9101,64.0092,411793.0
2017-01-09 11:30:00,64.6,64.63,64.37,64.56,236123.0,64.0191,64.0488,63.7912,63.9795,236123.0
2017-01-09 12:00:00,64.54,64.87,64.49,64.85,198976.0,63.9597,64.2867,63.9101,64.2669,198976.0
2017-01-09 12:30:00,64.84,64.97,64.74,64.95,273908.0,64.257,64.3858,64.1579,64.366,273908.0
2017-01-09 13:00:00,64.97,65.11,64.82,64.97,246025.0,64.3858,64.5245,64.2371,64.3858,246025.0
2017-01-09 13:30:00,64.96,65.15,64.92,65.05,298869.0,64.3759,64.5642,64.3362,64.4651,298869.0
2017-01-09 14:00:00,65.05,65.26,64.95,65.25,246623.0,64.4651,64.6732,64.366,64.6633,246623.0
2017-01-09 14:30:00,65.23,65.51,65.13,65.5,333824.0,64.6434,64.9209,64.5443,64.911,333824.0
2017-01-09 15:00:00,65.48,65.66,65.37,65.58,581381.0,64.8912,65.0696,64.7822,64.9903,581381.0
2017-01-09 15:30:00,65.59,65.68,65.31,65.36,2488620.0,65.0002,65.0894,64.7227,64.7723,2488620.0
2017-01-10 09:30:00,65.6,65.81,64.76,64.82,725738.0,65.0101,65.2182,64.1777,64.2371,725738.0
2017-01-10 10:00:00,64.83,64.84,63.96,64.5,809367.0,64.247,64.257,63.3849,63.92,809367.0
2017-01-10 10:30:00,64.52,65.11,64.45,65.07,407460.0,63.9398,64.5245,63.8705,64.4849,407460.0
2017-01-10 11:00:00,65.07,65.4,64.99,65.4,198838.0,64.4849,64.8119,64.4056,64.8119,198838.0
2017-01-10 11:30:00,65.4,65.69,65.28,65.37,322462.0,64.8119,65.0993,64.693,64.7822,322462.0
2017-01-10 12:00:00,65.37,65.55,65.29,65.43,184588.0,64.7822,64.9606,64.7029,64.8416,184588.0
2017-01-10 12:30:00,65.45,65.59,65.41,65.56,191885.0,64.8615,65.0002,64.8218,64.9705,191885.0
2017-01-10 13:00:00,65.55,65.74,65.49,65.68,340084.0,64.9606,65.1489,64.9011,65.0894,340084.0
2017-01-10 13:30:00,65.68,65.87,65.6,65.67,317920.0,65.0894,65.2777,65.0101,65.0795,317920.0
2017-01-10 14:00:00,65.7,65.7,65.4,65.48,361786.0,65.1092,65.1092,64.8119,64.8912,361786.0
2017-01-10 14:30:00,65.49,65.69,65.46,65.61,350621.0,64.9011,65.0993,64.8714,65.02,350621.0
2017-01-10 15:00:00,65.62,65.69,65.51,65.54,272125.0,65.0299,65.0993,64.9209,64.9507,272125.0
2017-01-10 15:30:00,65.52,65.77,65.49,65.74,1012517.0,64.9308,65.1786,64.9011,65.1489,1012517.0
2017-01-11 09:30:00,65.49,65.64,65.13,65.42,814280.0,64.9011,65.0498,64.5443,64.8317,814280.0
2017-01-11 10:00:00,65.42,65.67,65.26,65.59,370484.0,64.8317,65.0795,64.6732,65.0002,370484.0
2017-01-11 10:30:00,65.57,65.95,65.46,65.57,424454.0,64.9804,65.357,64.8714,64.9804,424454.0
2017-01-11 11:00:00,65.57,65.61,63.1,63.62,2621839.0,64.9804,65.02,62.5326,63.0479,2621839.0
2017-01-11 11:30:00,63.67,64.25,62.79,64.2,3485869.0,63.0975,63.6723,62.2254,63.6227,3485869.0
2017-01-11 12:00:00,64.19,64.23,63.17,63.37,1322254.0,63.6128,63.6524,62.602,62.8002,1322254.0
2017-01-11 12:30:00,63.37,63.49,62.83,63.15,1402064.0,62.8002,62.9191,62.265,62.5821,1402064.0
2017-01-11 13:00:00,63.15,63.33,62.77,62.91,640529.0,62.5821,62.7605,62.2056,62.3443,640529.0
2017-01-11 13:30:00,62.89,63.22,62.8,63.22,515458.0,62.3245,62.6515,62.2353,62.6515,515458.0
2017-01-11 14:00:00,63.22,63.33,63.0,63.31,689592.0,62.6515,62.7605,62.4335,62.7407,689592.0
2017-01-11 14:30:00,63.32,63.53,63.23,63.48,589817.0,62.7506,62.9587,62.6614,62.9092,589817.0
2017-01-11 15:00:00,63.48,63.59,63.34,63.51,620919.0,62.9092,63.0182,62.7704,62.9389,620919.0
2017-01-11 15:30:00,63.52,63.72,63.38,63.45,1274123.0,62.9488,63.147,62.8101,62.8795,1274123.0
2017-01-12 09:30:00,62.64,63.49,62.5,63.49,721076.0,62.0767,62.9191,61.938,62.9191,721076.0
2017-01-12 10:00:00,63.49,63.49,62.65,62.79,474566.0,62.9191,62.9191,62.0866,62.2254,474566.0
2017-01-12 10:30:00,62.79,63.24,62.75,63.16,236033.0,62.2254,62.6713,62.1857,62.5921,236033.0
2017-01-12 11:00:00,63.11,63.29,62.93,63.21,201643.0,62.5425,62.7209,62.3641,62.6416,201643.0
2017-01-12 11:30:00,63.21,63.72,63.09,63.72,300753.0,62.6416,63.147,62.5227,63.147,300753.0
2017-01-12 12:00:00,63.72,64.04,63.7,63.98,446445.0,63.147,63.4641,63.1272,63.4047,446445.0
2017-01-12 12:30:00,64.01,64.44,64.01,64.43,681427.0,63.4344,63.8605,63.4344,63.8506,681427.0
2017-01-12 13:00:00,64.43,64.77,64.39,64.55,443938.0,63.8506,64.1876,63.811,63.9696,443938.0
2017-01-12 13:30:00,64.53,64.89,64.51,64.66,539485.0,63.9497,64.3065,63.9299,64.0786,539485.0
2017-01-12 14:00:00,64.65,64.74,64.42,64.44,309113.0,64.0687,64.1579,63.8407,63.8605,309113.0
2017-01-12 14:30:00,64.43,64.6,64.38,64.51,327533.0,63.8506,64.0191,63.8011,63.9299,327533.0
2017-01-12 15:00:00,64.51,64.68,64.2,64.6,349777.0,63.9299,64.0984,63.6227,64.0191,349777.0
2017-01-12 15:30:00,64.61,64.67,64.39,64.43,806100.0,64.029,64.0885,63.811,63.8506,806100.0
2017-01-13 09:30:00,64.36,65.32,64.36,65.27,989903.0,63.7813,64.7326,63.7813,64.6831,989903.0
2017-01-13 10:00:00,65.27,65.67,65.18,65.61,1001550.0,64.6831,65.0795,64.5939,65.02,1001550.0
2017-01-13 10:30:00,65.62,65.63,65.22,65.41,338897.0,65.0299,65.0398,64.6335,64.8218,338897.0
2017-01-13 11:00:00,65.42,65.56,65.36,65.51,327069.0,64.8317,64.9705,64.7723,64.9209,327069.0
2017-01-13 11:30:00,65.51,65.71,65.46,65.7,297162.0,64.9209,65.1191,64.8714,65.1092,297162.0
2017-01-13 12:00:00,65.7,65.79,65.44,65.47,271514.0,65.1092,65.1984,64.8516,64.8813,271514.0
2017-01-13 12:30:00,65.47,65.74,65.42,65.73,100840.0,64.8813,65.1489,64.8317,65.1389,100840.0
2017-01-13 13:00:00,65.74,65.75,65.56,65.67,120391.0,65.1489,65.1588,64.9705,65.0795,120391.0
2017-01-13 13:30:00,65.67,65.76,65.67,65.71,208131.0,65.0795,65.1687,65.0795,65.1191,208131.0
2017-01-13 14:00:00,65.7,65.76,65.18,65.18,363282.0,65.1092,65.1687,64.5939,64.5939,363282.0
2017-01-13 14:30:00,65.19,65.2,64.74,65.12,753691.0,64.6038,64.6137,64.1579,64.5344,753691.0
2017-01-13 15:00:00,65.11,65.13,64.93,64.96,261451.0,64.5245,64.5443,64.3461,64.3759,261451.0
2017-01-13 15:30:00,64.95,65.19,64.78,64.99,931936.0,64.366,64.6038,64.1975,64.4056,931936.0
2017-01-17 09:30:00,64.48,64.49,63.35,63.51,1625541.0,63.9002,63.9101,62.7804,62.9389,1625541.0
2017-01-17 10:00:00,63.53,63.8,63.22,63.5,720990.0,62.9587,63.2263,62.6515,62.929,720990.0
2017-01-17 10:30:00,63.48,63.78,63.33,63.77,168408.0,62.9092,63.2065,62.7605,63.1966,168408.0
2017-01-17 11:00:00,63.74,63.9,63.64,63.84,140090.0,63.1668,63.3254,63.0677,63.2659,140090.0
2017-01-17 11:30:00,63.87,63.87,63.59,63.6,158427.0,63.2957,63.2957,63.0182,63.0281,158427.0
2017-01-17 12:00:00,63.58,63.58,63.34,63.5,433223.0,63.0083,63.0083,62.7704,62.929,433223.0
2017-01-17 12:30:00,63.48,63.55,63.35,63.49,303144.0,62.9092,62.9786,62.7804,62.9191,303144.0
2017-01-17 13:00:00,63.5,63.72,63.49,63.67,260050.0,62.929,63.147,62.9191,63.0975,260050.0
2017-01-17 13:30:00,63.67,63.8,63.56,63.67,170753.0,63.0975,63.2263,62.9885,63.0975,170753.0
2017-01-17 14:00:00,63.68,63.76,63.51,63.54,91475.0,63.1074,63.1867,62.9389,62.9686,91475.0
2017-01-17 14:30:00,63.52,63.65,63.33,63.37,286550.0,62.9488,63.0777,62.7605,62.8002,286550.0
2017-01-17 15:00:00,63.35,63.35,63.16,63.31,268300.0,62.7804,62.7804,62.5921,62.7407,268300.0
2017-01-17 15:30:00,63.31,63.54,63.27,63.43,709405.0,62.7407,62.9686,62.7011,62.8596,709405.0
2017-01-18 09:30:00,63.67,64.0,63.43,63.74,463244.0,63.0975,63.4245,62.8596,63.1668,463244.0
2017-01-18 10:00:00,63.74,63.89,63.55,63.79,255691.0,63.1668,63.3155,62.9786,63.2164,255691.0
2017-01-18 10:30:00,63.81,63.87,63.65,63.79,89185.0,63.2362,63.2957,63.0777,63.2164,89185.0
2017-01-18 11:00:00,63.79,63.86,63.47,63.82,630907.0,63.2164,63.2858,62.8993,63.2461,630907.0
2017-01-18 11:30:00,63.83,63.98,63.68,63.71,112217.0,63.256,63.4047,63.1074,63.1371,112217.0
2017-01-18 12:00:00,63.69,63.86,63.65,63.79,79526.0,63.1173,63.2858,63.0777,63.2164,79526.0
2017-01-18 12:30:00,63.8,63.86,63.7,63.75,71282.0,63.2263,63.2858,63.1272,63.1768,71282.0
2017-01-18 13:00:00,63.75,63.85,63.65,63.67,45523.0,63.1768,63.2759,63.0777,63.0975,45523.0
2017-01-18 13:30:00,63.69,63.83,63.68,63.69,100950.0,63.1173,63.256,63.1074,63.1173,100950.0
2017-01-18 14:00:00,63.69,63.82,63.55,63.6,176751.0,63.1173,63.2461,62.9786,63.0281,176751.0
2017-01-18 14:30:00,63.62,63.66,63.51,63.57,188489.0,63.0479,63.0876,62.9389,62.9984,188489.0
2017-01-18 15:00:00,63.59,64.13,63.59,64.11,358568.0,63.0182,63.5533,63.0182,63.5335,358568.0
2017-01-18 15:30:00,64.12,64.32,64.03,64.26,700869.0,63.5434,63.7416,63.4542,63.6822,700869.0
2017-01-19 09:30:00,64.13,64.33,63.62,63.93,292042.0,63.5533,63.7515,63.0479,63.3551,292042.0
2017-01-19 10:00:00,63.93,64.19,63.87,63.98,176653.0,63.3551,63.6128,63.2957,63.4047,176653.0
2017-01-19 10:30:00,63.96,63.97,63.57,63.65,118439.0,63.3849,63.3948,62.9984,63.0777,118439.0
2017-01-19 11:00:00,63.65,63.75,63.5,63.68,177284.0,63.0777,63.1768,62.929,63.1074,177284.0
2017-01-19 11:30:00,63.68,63.73,63.51,63.63,60034.0,63.1074,63.1569,62.9389,63.0578,60034.0
2017-01-19 12:00:00,63.59,63.66,63.46,63.56,90902.0,63.0182,63.0876,62.8894,62.9885,90902.0
2017-01-19 12:30:00,63.58,63.71,63.54,63.67,110305.0,63.0083,63.1371,62.9686,63.0975,110305.0
2017-01-19 13:00:00,63.66,63.75,63.61,63.65,78582.0,63.0876,63.1768,63.038,63.0777,78582.0
2017-01-19 13:30:00,63.66,63.75,63.58,63.61,59683.0,63.0876,63.1768,63.0083,63.038,59683.0
2017-01-19 14:00:00,63.59,63.6,63.28,63.56,313068.0,63.0182,63.0281,62.711,62.9885,313068.0
2017-01-19 14:30:00,63.56,63.81,63.48,63.72,144605.0,62.9885,63.2362,62.9092,63.147,144605.0
2017-01-19 15:00:00,63.72,63.75,63.55,63.62,185418.0,63.147,63.1768,62.9786,63.0479,185418.0
2017-01-19 15:30:00,63.64,63.79,63.56,63.63,311550.0,63.0677,63.2164,62.9885,63.0578,311550.0
2017-01-20 09:30:00,63.7,64.01,63.29,63.39,396124.0,63.1272,63.4344,62.7209,62.82,396124.0
2017-01-20 10:00:00,63.42,63.47,62.99,63.02,389561.0,62.8497,62.8993,62.4236,62.4533,389561.0
2017-01-20 10:30:00,63.02,63.29,63.01,63.13,383801.0,62.4533,62.7209,62.4434,62.5623,383801.0
2017-01-20 11:00:00,63.14,63.19,63.04,63.14,300368.0,62.5722,62.6218,62.4731,62.5722,300368.0
2017-01-20 11:30:00,63.15,63.33,63.15,63.32,66174.0,62.5821,62.7605,62.5821,62.7506,66174.0
2017-01-20 12:00:00,63.31,63.48,62.98,63.31,497502.0,62.7407,62.9092,62.4137,62.7407,497502.0
2017-01-20 12:30:00,63.3,63.31,63.04,63.1,184988.0,62.7308,62.7407,62.4731,62.5326,184988.0
2017-01-20 13:00:00,63.1,63.3,63.1,63.2,98762.0,62.5326,62.7308,62.5326,62.6317,98762.0
2017-01-20 13:30:00,63.2,63.3,63.15,63.22,165959.0,62.6317,62.7308,62.5821,62.6515,165959.0
2017-01-20 14:00:00,63.22,63.29,63.1,63.2,68760.0,62.6515,62.7209,62.5326,62.6317,68760.0
2017-01-20 14:30:00,63.19,63.22,63.07,63.08,121899.0,62.6218,62.6515,62.5029,62.5128,121899.0
2017-01-20 15:00:00,63.1,63.19,63.03,63.04,303219.0,62.5326,62.6218,62.4632,62.4731,303219.0
2017-01-20 15:30:00,63.05,63.23,63.03,63.16,966788.0,62.483,62.6614,62.4632,62.5921,966788.0
2017-01-23 09:30:00,63.08,63.43,62.85,63.01,307172.0,62.5128,62.8596,62.2848,62.4434,307172.0
2017-01-23 10:00:00,63.01,63.24,62.64,62.65,309556.0,62.4434,62.6713,62.0767,62.0866,309556.0
2017-01-23 10:30:00,62.65,62.65,61.97,62.01,598363.0,62.0866,62.0866,61.4128,61.4524,598363.0
2017-01-23 11:00:00,62.0,62.38,61.99,62.3,479526.0,61.4425,61.8191,61.4326,61.7398,479526.0
2017-01-23 11:30:00,62.31,62.31,62.04,62.26,146022.0,61.7497,61.7497,61.4821,61.7002,146022.0
2017-01-23 12:00:00,62.31,62.32,62.1,62.21,206692.0,61.7497,61.7596,61.5416,61.6506,206692.0
2017-01-23 12:30:00,62.22,62.3,62.18,62.29,36657.0,61.6605,61.7398,61.6209,61.7299,36657.0
2017-01-23 13:00:00,62.3,62.69,62.27,62.45,408459.0,61.7398,62.1263,61.7101,61.8884,408459.0
2017-01-23 13:30:00,62.46,62.67,62.44,62.52,147310.0,61.8984,62.1065,61.8785,61.9578,147310.0
2017-01-23 14:00:00,62.54,62.56,62.32,62.55,61049.0,61.9776,61.9975,61.7596,61.9875,61049.0
2017-01-23 14:30:00,62.54,62.71,62.54,62.61,36852.0,61.9776,62.1461,61.9776,62.047,36852.0
2017-01-23 15:00:00,62.64,62.66,62.31,62.35,278105.0,62.0767,62.0966,61.7497,61.7893,278105.0
2017-01-23 15:30:00,62.36,62.42,62.25,62.37,370922.0,61.7993,61.8587,61.6902,61.8092,370922.0
2017-01-24 09:30:00,62.46,62.69,61.54,61.54,599661.0,61.8984,62.1263,60.9866,60.9866,599661.0
2017-01-24 10:00:00,61.58,61.76,61.43,61.51,642109.0,61.0263,61.2046,60.8776,60.9569,642109.0
2017-01-24 10:30:00,61.54,61.7,61.28,61.32,263062.0,60.9866,61.1452,60.729,60.7686,263062.0
2017-01-24 11:00:00,61.32,61.52,61.14,61.41,407862.0,60.7686,60.9668,60.5902,60.8578,407862.0
2017-01-24 11:30:00,61.41,61.67,61.36,61.67,249016.0,60.8578,61.1155,60.8082,61.1155,249016.0
2017-01-24 12:00:00,61.67,61.95,61.56,61.82,256395.0,61.1155,61.3929,61.0064,61.2641,256395.0
2017-01-24 12:30:00,61.83,61.88,61.77,61.88,163713.0,61.274,61.3236,61.2146,61.3236,163713.0
2017-01-24 13:00:00,61.89,62.12,61.89,62.11,130010.0,61.3335,61.5614,61.3335,61.5515,130010.0
2017-01-24 13:30:00,62.12,62.34,62.07,62.09,205531.0,61.5614,61.7794,61.5119,61.5317,205531.0
2017-01-24 14:00:00,62.1,62.28,62.09,62.26,182394.0,61.5416,61.72,61.5317,61.7002,182394.0
2017-01-24 14:30:00,62.26,62.4,62.24,62.32,253107.0,61.7002,61.8389,61.6803,61.7596,253107.0
2017-01-24 15:00:00,62.31,62.33,62.17,62.26,231926.0,61.7497,61.7695,61.611,61.7002,231926.0
2017-01-24 15:30:00,62.26,62.49,62.23,62.45,751046.0,61.7002,61.9281,61.6704,61.8884,751046.0
2017-01-25 09:30:00,62.93,63.13,62.39,62.54,580114.0,62.3641,62.5623,61.829,61.9776,580114.0
2017-01-25 10:00:00,62.53,62.73,62.27,62.52,214422.0,61.9677,62.1659,61.7101,61.9578,214422.0
2017-01-25 10:30:00,62.49,63.06,62.48,62.96,265051.0,61.9281,62.493,61.9182,62.3939,265051.0
2017-01-25 11:00:00,62.97,63.19,62.9,63.04,286761.0,62.4038,62.6218,62.3344,62.4731,286761.0
2017-01-25 11:30:00,63.01,63.1,62.93,63.08,185723.0,62.4434,62.5326,62.3641,62.5128,185723.0
2017-01-25 12:00:00,63.09,63.17,62.83,62.88,411716.0,62.5227,62.602,62.265,62.3146,411716.0
2017-01-25 12:30:00,62.88,62.96,62.77,62.92,137473.0,62.3146,62.3939,62.2056,62.3542,137473.0
2017-01-25 13:00:00,62.89,63.07,62.89,62.94,126220.0,62.3245,62.5029,62.3245,62.374,126220.0
2017-01-25 13:30:00,62.94,63.05,62.88,62.93,117523.0,62.374,62.483,62.3146,62.3641,117523.0
2017-01-25 14:00:00,62.94,63.0,62.82,62.82,124123.0,62.374,62.4335,62.2551,62.2551,124123.0
2017-01-25 14:30:00,62.82,62.9,62.62,62.66,151898.0,62.2551,62.3344,62.0569,62.0966,151898.0
2017-01-25 15:00:00,62.66,62.68,62.38,62.66,463233.0,62.0966,62.1164,61.8191,62.0966,463233.0
2017-01-25 15:30:00,62.67,62.81,62.6,62.75,470101.0,62.1065,62.2452,62.0371,62.1857,470101.0
2017-01-26 09:30:00,62.9,63.52,62.8,63.29,443405.0,62.3344,62.9488,62.2353,62.7209,443405.0
2017-01-26 10:00:00,63.34,63.37,62.3,62.36,414954.0,62.7704,62.8002,61.7398,61.7993,414954.0
2017-01-26 10:30:00,62.34,62.6,62.23,62.29,196516.0,61.7794,62.0371,61.6704,61.7299,196516.0
2017-01-26 11:00:00,62.3,63.04,62.23,63.04,456266.0,61.7398,62.4731,61.6704,62.4731,456266.0
2017-01-26 11:30:00,63.04,63.51,62.99,63.09,633607.0,62.4731,62.9389,62.4236,62.5227,633607.0
2017-01-26 12:00:00,63.1,63.37,63.06,63.31,88002.0,62.5326,62.8002,62.493,62.7407,88002.0
2017-01-26 12:30:00,63.32,63.41,63.07,63.15,410312.0,62.7506,62.8398,62.5029,62.5821,410312.0
2017-01-26 13:00:00,63.15,63.2,62.87,62.97,113262.0,62.5821,62.6317,62.3047,62.4038,113262.0
2017-01-26 13:30:00,62.96,63.04,62.85,63.0,270934.0,62.3939,62.4731,62.2848,62.4335,270934.0
2017-01-26 14:00:00,63.0,63.05,62.89,63.01,80708.0,62.4335,62.483,62.3245,62.4434,80708.0
2017-01-26 14:30:00,62.98,63.0,62.8,62.82,79687.0,62.4137,62.4335,62.2353,62.2551,79687.0
2017-01-26 15:00:00,62.79,62.88,62.62,62.83,270889.0,62.2254,62.3146,62.0569,62.265,270889.0
2017-01-26 15:30:00,62.82,62.82,62.61,62.64,357835.0,62.2551,62.2551,62.047,62.0767,357835.0
2017-01-27 09:30:00,62.72,63.14,62.56,63.07,330234.0,62.156,62.5722,61.9975,62.5029,330234.0
2017-01-27 10:00:00,63.04,63.25,62.58,62.77,351709.0,62.4731,62.6812,62.0173,62.2056,351709.0
2017-01-27 10:30:00,62.76,62.97,62.75,62.97,82708.0,62.1957,62.4038,62.1857,62.4038,82708.0
2017-01-27 11:00:00,62.95,63.24,62.91,63.04,260695.0,62.3839,62.6713,62.3443,62.4731,260695.0
2017-01-27 11:30:00,63.04,63.13,62.76,62.79,80200.0,62.4731,62.5623,62.1957,62.2254,80200.0
2017-01-27 12:00:00,62.78,63.0,62.75,62.95,94623.0,62.2155,62.4335,62.1857,62.3839,94623.0
2017-01-27 12:30:00,62.95,62.98,62.88,62.89,67926.0,62.3839,62.4137,62.3146,62.3245,67926.0
2017-01-27 13:00:00,62.9,63.08,62.88,63.08,43757.0,62.3344,62.5128,62.3146,62.5128,43757.0
2017-01-27 13:30:00,63.11,63.16,63.01,63.11,155986.0,62.5425,62.5921,62.4434,62.5425,155986.0
2017-01-27 14:00:00,63.11,63.19,63.07,63.14,63281.0,62.5425,62.6218,62.5029,62.5722,63281.0
2017-01-27 14:30:00,63.15,63.34,63.13,63.32,120176.0,62.5821,62.7704,62.5623,62.7506,120176.0
2017-01-27 15:00:00,63.33,63.37,63.23,63.24,195333.0,62.7605,62.8002,62.6614,62.6713,195333.0
2017-01-27 15:30:00,63.24,63.46,63.23,63.42,356369.0,62.6713,62.8894,62.6614,62.8497,356369.0
2017-01-30 09:30:00,62.92,63.05,61.88,62.19,879992.0,62.3542,62.483,61.3236,61.6308,879992.0
2017-01-30 10:00:00,62.19,62.2,61.68,61.94,594395.0,61.6308,61.6407,61.1254,61.383,594395.0
2017-01-30 10:30:00,61.93,61.98,61.78,61.94,268382.0,61.3731,61.4227,61.2245,61.383,268382.0
2017-01-30 11:00:00,61.93,62.39,61.9,62.17,452957.0,61.3731,61.829,61.3434,61.611,452957.0
2017-01-30 11:30:00,62.17,62.49,62.12,62.41,114278.0,61.611,61.9281,61.5614,61.8488,114278.0
2017-01-30 12:00:00,62.43,62.55,62.33,62.35,225268.0,61.8686,61.9875,61.7695,61.7893,225268.0
2017-01-30 12:30:00,62.35,62.43,62.25,62.34,102069.0,61.7893,61.8686,61.6902,61.7794,102069.0
2017-01-30 13:00:00,62.34,62.53,62.21,62.38,145242.0,61.7794,61.9677,61.6506,61.8191,145242.0
2017-01-30 13:30:00,62.39,62.4,62.2,62.29,64569.0,61.829,61.8389,61.6407,61.7299,64569.0
2017-01-30 14:00:00,62.29,62.43,62.27,62.38,74159.0,61.7299,61.8686,61.7101,61.8191,74159.0
2017-01-30 14:30:00,62.38,62.44,62.07,62.15,195813.0,61.8191,61.8785,61.5119,61.5911,195813.0
2017-01-30 15:00:00,62.15,62.26,62.07,62.23,137135.0,61.5911,61.7002,61.5119,61.6704,137135.0
2017-01-30 15:30:00,62.24,62.33,62.17,62.31,455951.0,61.6803,61.7695,61.611,61.7497,455951.0
2017-01-31 09:30:00,61.79,63.45,61.44,63.02,2551944.0,61.2344,62.8795,60.8875,62.4533,2551944.0
2017-01-31 10:00:00,63.02,64.3,62.96,63.65,2498536.0,62.4533,63.7218,62.3939,63.0777,2498536.0
2017-01-31 10:30:00,63.65,63.93,63.07,63.45,787815.0,63.0777,63.3551,62.5029,62.8795,787815.0
2017-01-31 11:00:00,63.45,63.75,63.27,63.38,431486.0,62.8795,63.1768,62.7011,62.8101,431486.0
2017-01-31 11:30:00,63.42,63.48,63.14,63.23,354476.0,62.8497,62.9092,62.5722,62.6614,354476.0
2017-01-31 12:00:00,63.23,63.28,63.0,63.23,194532.0,62.6614,62.711,62.4335,62.6614,194532.0
2017-01-31 12:30:00,63.23,63.44,63.15,63.29,162356.0,62.6614,62.8695,62.5821,62.7209,162356.0
2017-01-31 13:00:00,63.29,63.49,63.14,63.49,134508.0,62.7209,62.9191,62.5722,62.9191,134508.0
2017-01-31 13:30:00,63.47,63.7,63.47,63.65,194927.0,62.8993,63.1272,62.8993,63.0777,194927.0
2017-01-31 14:00:00,63.67,64.22,63.63,64.17,464723.0,63.0975,63.6425,63.0578,63.593,464723.0
2017-01-31 14:30:00,64.16,64.39,64.04,64.17,545789.0,63.5831,63.811,63.4641,63.593,545789.0
2017-01-31 15:00:00,64.19,64.63,64.16,64.54,387715.0,63.6128,64.0488,63.5831,63.9597,387715.0
2017-01-31 15:30:00,64.53,64.99,64.42,64.9,1529163.0,63.9497,64.4056,63.8407,64.3164,1529163.0
2017-02-01 09:30:00,65.18,65.27,64.43,64.72,898110.0,64.5939,64.6831,63.8506,64.138,898110.0
2017-02-01 10:00:00,64.75,65.05,64.63,64.72,523811.0,64.1678,64.4651,64.0488,64.138,523811.0
2017-02-01 10:30:00,64.75,64.95,64.34,64.65,312905.0,64.1678,64.366,63.7614,64.0687,312905.0
2017-02-01 11:00:00,64.67,65.0,64.65,64.97,286515.0,64.0885,64.4155,64.0687,64.3858,286515.0
2017-02-01 11:30:00,64.97,65.13,64.91,64.99,237172.0,64.3858,64.5443,64.3263,64.4056,237172.0
2017-02-01 12:00:00,64.99,65.18,64.75,64.83,256898.0,64.4056,64.5939,64.1678,64.247,256898.0
2017-02-01 12:30:00,64.85,65.11,64.76,65.0,155838.0,64.2669,64.5245,64.1777,64.4155,155838.0
2017-02-01 13:00:00,64.98,65.13,64.79,64.91,189606.0,64.3957,64.5443,64.2074,64.3263,189606.0
2017-02-01 13:30:00,64.91,64.98,64.74,64.89,226319.0,64.3263,64.3957,64.1579,64.3065,226319.0
2017-02-01 14:00:00,64.83,65.18,64.78,65.02,354769.0,64.247,64.5939,64.1975,64.4353,354769.0
2017-02-01 14:30:00,65.03,65.07,64.7,64.92,178624.0,64.4452,64.4849,64.1182,64.3362,178624.0
2017-02-01 15:00:00,64.91,65.02,64.72,64.83,501282.0,64.3263,64.4353,64.138,64.247,501282.0
2017-02-01 15:30:00,64.83,65.03,64.66,65.0,558728.0,64.247,64.4452,64.0786,64.4155,558728.0
2017-02-02 09:30:00,64.74,65.14,64.3,65.08,553161.0,64.1579,64.5543,63.7218,64.4948,553161.0
2017-02-02 10:00:00,65.05,65.33,64.72,64.77,703305.0,64.4651,64.7425,64.138,64.1876,703305.0
2017-02-02 10:30:00,64.77,65.02,64.51,65.02,286998.0,64.1876,64.4353,63.9299,64.4353,286998.0
2017-02-02 11:00:00,65.04,65.15,64.85,65.03,340509.0,64.4552,64.5642,64.2669,64.4452,340509.0
2017-02-02 11:30:00,65.03,65.1,64.73,64.82,169846.0,64.4452,64.5146,64.1479,64.2371,169846.0
2017-02-02 12:00:00,64.78,64.97,64.7,64.87,70614.0,64.1975,64.3858,64.1182,64.2867,70614.0
2017-02-02 12:30:00,64.87,65.02,64.84,64.94,64198.0,64.2867,64.4353,64.257,64.3561,64198.0
2017-02-02 13:00:00,64.94,64.96,64.82,64.93,208937.0,64.3561,64.3759,64.2371,64.3461,208937.0
2017-02-02 13:30:00,64.93,65.1,64.88,65.08,82843.0,64.3461,64.5146,64.2966,64.4948,82843.0
2017-02-02 14:00:00,65.09,65.27,64.96,65.0,114532.0,64.5047,64.6831,64.3759,64.4155,114532.0
2017-02-02 14:30:00,65.0,65.13,64.88,65.12,108706.0,64.4155,64.5443,64.2966,64.5344,108706.0
2017-02-02 15:00:00,65.13,65.16,65.02,65.06,126086.0,64.5443,64.5741,64.4353,64.475,126086.0
2017-02-02 15:30:00,65.07,65.19,64.97,65.11,542002.0,64.4849,64.6038,64.3858,64.5245,542002.0
2017-02-03 09:30:00,65.49,65.55,64.71,64.96,428059.0,64.9011,64.9606,64.1281,64.3759,428059.0
2017-02-03 10:00:00,65.0,65.36,64.89,65.1,510681.0,64.4155,64.7723,64.3065,64.5146,510681.0
2017-02-03 10:30:00,65.09,65.37,65.07,65.3,153483.0,64.5047,64.7822,64.4849,64.7128,153483.0
2017-02-03 11:00:00,65.32,65.39,65.05,65.15,201790.0,64.7326,64.802,64.4651,64.5642,201790.0
2017-02-03 11:30:00,65.13,65.24,65.05,65.18,160181.0,64.5443,64.6534,64.4651,64.5939,160181.0
2017-02-03 12:00:00,65.18,65.33,65.13,65.25,184300.0,64.5939,64.7425,64.5443,64.6633,184300.0
2017-02-03 12:30:00,65.25,65.39,65.23,65.24,110265.0,64.6633,64.802,64.6434,64.6534,110265.0
2017-02-03 13:00:00,65.27,65.49,65.21,65.45,283186.0,64.6831,64.9011,64.6236,64.8615,283186.0
2017-02-03 13:30:00,65.45,65.53,65.39,65.46,143046.0,64.8615,64.9407,64.802,64.8714,143046.0
2017-02-03 14:00:00,65.49,65.6,65.41,65.56,139563.0,64.9011,65.0101,64.8218,64.9705,139563.0
2017-02-03 14:30:00,65.54,65.79,65.51,65.76,330460.0,64.9507,65.1984,64.9209,65.1687,330460.0
2017-02-03 15:00:00,65.76,65.95,65.71,65.9,784397.0,65.1687,65.357,65.1191,65.3074,784397.0
2017-02-03 15:30:00,65.9,66.03,65.88,65.97,1329571.0,65.3074,65.4363,65.2876,65.3768,1329571.0
2017-02-06 09:30:00,65.75,65.96,65.47,65.55,418907.0,65.1588,65.3669,64.8813,64.9606,418907.0
2017-02-06 10:00:00,65.53,65.96,65.44,65.86,285548.0,64.9407,65.3669,64.8516,65.2678,285548.0
2017-02-06 10:30:00,65.85,65.9,65.64,65.66,107252.0,65.2579,65.3074,65.0498,65.0696,107252.0
2017-02-06 11:00:00,65.66,65.9,65.64,65.86,93221.0,65.0696,65.3074,65.0498,65.2678,93221.0
2017-02-06 11:30:00,65.89,66.13,65.85,66.11,244635.0,65.2975,65.5354,65.2579,65.5155,244635.0
2017-02-06 12:00:00,66.1,66.1,65.76,65.76,79844.0,65.5056,65.5056,65.1687,65.1687,79844.0
2017-02-06 12:30:00,65.79,65.82,65.41,65.44,152226.0,65.1984,65.2281,64.8218,64.8516,152226.0
2017-02-06 13:00:00,65.46,65.63,65.34,65.63,101622.0,64.8714,65.0398,64.7525,65.0398,101622.0
2017-02-06 13:30:00,65.61,65.74,65.5,65.73,65224.0,65.02,65.1489,64.911,65.1389,65224.0
2017-02-06 14:00:00,65.75,65.85,65.69,65.85,43155.0,65.1588,65.2579,65.0993,65.2579,43155.0
2017-02-06 14:30:00,65.85,65.93,65.68,65.69,66815.0,65.2579,65.3372,65.0894,65.0993,66815.0
2017-02-06 15:00:00,65.68,65.91,65.68,65.91,102758.0,65.0894,65.3173,65.0894,65.3173,102758.0
2017-02-06 15:30:00,65.91,65.91,65.77,65.85,178602.0,65.3173,65.3173,65.1786,65.2579,178602.0
2017-02-07 09:30:00,65.98,66.1,65.6,65.9,321628.0,65.3867,65.5056,65.0101,65.3074,321628.0
2017-02-07 10:00:00,65.94,66.13,65.84,65.95,167248.0,65.3471,65.5354,65.248,65.357,167248.0
2017-02-07 10:30:00,65.96,66.13,65.8,66.07,194540.0,65.3669,65.5354,65.2083,65.4759,194540.0
2017-02-07 11:00:00,66.05,66.06,65.91,65.95,142882.0,65.4561,65.466,65.3173,65.357,142882.0
2017-02-07 11:30:00,65.95,66.03,65.72,65.72,96364.0,65.357,65.4363,65.129,65.129,96364.0
2017-02-07 12:00:00,65.72,65.86,65.45,65.48,361980.0,65.129,65.2678,64.8615,64.8912,361980.0
2017-02-07 12:30:00,65.45,65.59,65.28,65.44,145406.0,64.8615,65.0002,64.693,64.8516,145406.0
2017-02-07 13:00:00,65.48,65.61,65.37,65.56,62900.0,64.8912,65.02,64.7822,64.9705,62900.0
2017-02-07 13:30:00,65.58,65.87,65.54,65.83,128604.0,64.9903,65.2777,64.9507,65.2381,128604.0
2017-02-07 14:00:00,65.86,65.9,64.97,65.28,867007.0,65.2678,65.3074,64.3858,64.693,867007.0
2017-02-07 14:30:00,65.25,65.6,65.25,65.47,455290.0,64.6633,65.0101,64.6633,64.8813,455290.0
2017-02-07 15:00:00,65.49,65.51,65.36,65.44,183613.0,64.9011,64.9209,64.7723,64.8516,183613.0
2017-02-07 15:30:00,65.44,65.45,65.18,65.33,861028.0,64.8516,64.8615,64.5939,64.7425,861028.0
2017-02-08 09:30:00,64.89,65.15,64.56,64.89,608700.0,64.3065,64.5642,63.9795,64.3065,608700.0
2017-02-08 10:00:00,64.92,65.3,64.87,65.13,267575.0,64.3362,64.7128,64.2867,64.5443,267575.0
2017-02-08 10:30:00,65.1,65.47,64.99,65.12,305258.0,64.5146,64.8813,64.4056,64.5344,305258.0
2017-02-08 11:00:00,65.15,65.26,64.94,64.95,108175.0,64.5642,64.6732,64.3561,64.366,108175.0
2017-02-08 11:30:00,64.94,65.9,64.91,65.54,894137.0,64.3561,65.3074,64.3263,64.9507,894137.0
2017-02-08 12:00:00,65.52,65.59,65.32,65.51,226438.0,64.9308,65.0002,64.7326,64.9209,226438.0
2017-02-08 12:30:00,65.48,65.85,65.42,65.82,189971.0,64.8912,65.2579,64.8317,65.2281,189971.0
2017-02-08 13:00:00,65.83,65.98,65.78,65.95,153335.0,65.2381,65.3867,65.1885,65.357,153335.0
2017-02-08 13:30:00,65.96,66.05,65.87,65.89,240285.0,65.3669,65.4561,65.2777,65.2975,240285.0
2017-02-08 14:00:00,65.86,66.15,65.85,66.05,188917.0,65.2678,65.5552,65.2579,65.4561,188917.0
2017-02-08 14:30:00,66.09,66.13,65.93,66.01,157255.0,65.4957,65.5354,65.3372,65.4164,157255.0
2017-02-08 15:00:00,65.99,66.01,65.62,65.92,460266.0,65.3966,65.4164,65.0299,65.3272,460266.0
2017-02-08 15:30:00,65.92,65.98,65.79,65.89,606703.0,65.3272,65.3867,65.1984,65.2975,606703.0
2017-02-09 09:30:00,65.88,66.82,65.85,66.64,585967.0,65.2876,66.2191,65.2579,66.0408,585967.0
2017-02-09 10:00:00,66.65,67.05,66.53,66.9,612371.0,66.0507,66.4471,65.9318,66.2984,612371.0
2017-02-09 10:30:00,66.92,66.93,66.61,66.61,467040.0,66.3182,66.3282,66.011,66.011,467040.0
2017-02-09 11:00:00,66.62,66.93,66.61,66.91,157314.0,66.0209,66.3282,66.011,66.3083,157314.0
2017-02-09 11:30:00,66.91,67.05,66.83,66.92,184117.0,66.3083,66.4471,66.2291,66.3182,184117.0
2017-02-09 12:00:00,66.92,67.05,66.91,66.97,157119.0,66.3182,66.4471,66.3083,66.3678,157119.0
2017-02-09 12:30:00,66.99,67.1,66.94,67.01,190784.0,66.3876,66.4966,66.3381,66.4074,190784.0
2017-02-09 13:00:00,67.01,67.16,66.95,67.12,211941.0,66.4074,66.5561,66.348,66.5165,211941.0
2017-02-09 13:30:00,67.12,67.17,66.96,67.15,191712.0,66.5165,66.566,66.3579,66.5462,191712.0
2017-02-09 14:00:00,67.15,67.19,66.84,66.86,166008.0,66.5462,66.5858,66.239,66.2588,166008.0
2017-02-09 14:30:00,66.86,67.0,66.86,66.92,200946.0,66.2588,66.3975,66.2588,66.3182,200946.0
2017-02-09 15:00:00,66.92,66.94,66.84,66.91,213240.0,66.3182,66.3381,66.239,66.3083,213240.0
2017-02-09 15:30:00,66.92,67.1,66.86,67.05,630743.0,66.3182,66.4966,66.2588,66.4471,630743.0
2017-02-10 09:30:00,67.18,67.38,67.0,67.12,228319.0,66.5759,66.7741,66.3975,66.5165,228319.0
2017-02-10 10:00:00,67.15,67.17,66.62,66.75,396714.0,66.5462,66.566,66.0209,66.1498,396714.0
2017-02-10 10:30:00,66.76,66.94,66.68,66.93,163791.0,66.1597,66.3381,66.0804,66.3282,163791.0
2017-02-10 11:00:00,66.94,66.97,66.78,66.78,138234.0,66.3381,66.3678,66.1795,66.1795,138234.0
2017-02-10 11:30:00,66.81,67.0,66.7,67.0,138091.0,66.2092,66.3975,66.1002,66.3975,138091.0
2017-02-10 12:00:00,66.97,67.08,66.88,66.97,131625.0,66.3678,66.4768,66.2786,66.3678,131625.0
2017-02-10 12:30:00,66.98,67.03,66.94,67.02,94486.0,66.3777,66.4273,66.3381,66.4173,94486.0
2017-02-10 13:00:00,67.02,67.19,67.0,67.18,109100.0,66.4173,66.5858,66.3975,66.5759,109100.0
2017-02-10 13:30:00,67.18,67.35,67.1,67.25,396022.0,66.5759,66.7444,66.4966,66.6453,396022.0
2017-02-10 14:00:00,67.25,67.31,67.16,67.17,168201.0,66.6453,66.7047,66.5561,66.566,168201.0
2017-02-10 14:30:00,67.17,67.19,66.95,67.0,164184.0,66.566,66.5858,66.348,66.3975,164184.0
2017-02-10 15:00:00,66.98,67.01,66.76,66.81,250134.0,66.3777,66.4074,66.1597,66.2092,250134.0
2017-02-10 15:30:00,66.82,66.88,66.7,66.74,313947.0,66.2191,66.2786,66.1002,66.1399,313947.0
2017-02-13 09:30:00,67.14,67.51,66.73,67.35,547408.0,66.5363,66.9029,66.13,66.7444,547408.0
2017-02-13 10:00:00,67.36,67.48,67.12,67.13,427680.0,66.7543,66.8732,66.5165,66.5264,427680.0
2017-02-13 10:30:00,67.12,67.37,67.01,67.35,315796.0,66.5165,66.7642,66.4074,66.7444,315796.0
2017-02-13 11:00:00,67.36,67.5,67.3,67.4,204924.0,66.7543,66.893,66.6948,66.7939,204924.0
2017-02-13 11:30:00,67.4,67.47,67.22,67.25,217378.0,66.7939,66.8633,66.6156,66.6453,217378.0
2017-02-13 12:00:00,67.25,67.37,67.24,67.31,144595.0,66.6453,66.7642,66.6354,66.7047,144595.0
2017-02-13 12:30:00,67.3,67.33,67.2,67.22,82329.0,66.6948,66.7246,66.5957,66.6156,82329.0
2017-02-13 13:00:00,67.22,67.23,67.03,67.19,196968.0,66.6156,66.6255,66.4273,66.5858,196968.0
2017-02-13 13:30:00,67.2,67.21,67.09,67.11,93475.0,66.5957,66.6056,66.4867,66.5065,93475.0
2017-02-13 14:00:00,67.11,67.16,66.91,66.91,167918.0,66.5065,66.5561,66.3083,66.3083,167918.0
2017-02-13 14:30:00,66.91,67.03,66.9,66.99,193081.0,66.3083,66.4273,66.2984,66.3876,193081.0
2017-02-13 15:00:00,66.99,67.03,66.92,67.0,100147.0,66.3876,66.4273,66.3182,66.3975,100147.0
2017-02-13 15:30:00,66.97,67.03,66.88,66.97,280890.0,66.3678,66.4273,66.2786,66.3678,280890.0
2017-02-14 09:30:00,66.9,67.26,66.72,67.16,402696.0,66.2984,66.6552,66.12,66.5561,402696.0
2017-02-14 10:00:00,67.13,67.45,67.0,67.34,270560.0,66.5264,66.8435,66.3975,66.7345,270560.0
2017-02-14 10:30:00,67.33,67.36,67.0,67.03,353307.0,66.7246,66.7543,66.3975,66.4273,353307.0
2017-02-14 11:00:00,67.04,67.07,66.68,66.76,248326.0,66.4372,66.4669,66.0804,66.1597,248326.0
2017-02-14 11:30:00,66.76,66.96,66.64,66.83,420720.0,66.1597,66.3579,66.0408,66.2291,420720.0
2017-02-14 12:00:00,66.82,67.21,66.82,67.18,92453.0,66.2191,66.6056,66.2191,66.5759,92453.0
2017-02-14 12:30:00,67.2,67.28,67.15,67.22,135467.0,66.5957,66.675,66.5462,66.6156,135467.0
2017-02-14 13:00:00,67.23,67.63,67.21,67.57,298198.0,66.6255,67.0219,66.6056,66.9624,298198.0
2017-02-14 13:30:00,67.57,67.85,67.51,67.82,410473.0,66.9624,67.2399,66.9029,67.2102,410473.0
2017-02-14 14:00:00,67.82,68.01,67.8,67.85,487636.0,67.2102,67.3984,67.1903,67.2399,487636.0
2017-02-14 14:30:00,67.84,67.86,67.68,67.73,471886.0,67.23,67.2498,67.0714,67.121,471886.0
2017-02-14 15:00:00,67.71,67.86,67.62,67.84,257235.0,67.1011,67.2498,67.012,67.23,257235.0
2017-02-14 15:30:00,67.85,68.08,67.83,68.0,665832.0,67.2399,67.4678,67.2201,67.3885,665832.0
2017-02-15 09:30:00,67.91,68.32,67.72,68.32,372909.0,67.2993,67.7057,67.1111,67.7057,372909.0
2017-02-15 10:00:00,68.27,68.48,68.19,68.38,364010.0,67.6561,67.8642,67.5768,67.7651,364010.0
2017-02-15 10:30:00,68.38,68.41,68.06,68.17,299317.0,67.7651,67.7949,67.448,67.557,299317.0
2017-02-15 11:00:00,68.14,68.3,68.07,68.27,123701.0,67.5273,67.6858,67.4579,67.6561,123701.0
2017-02-15 11:30:00,68.31,68.45,68.21,68.29,251593.0,67.6957,67.8345,67.5966,67.6759,251593.0
2017-02-15 12:00:00,68.32,68.32,68.1,68.26,177110.0,67.7057,67.7057,67.4876,67.6462,177110.0
2017-02-15 12:30:00,68.25,68.33,68.19,68.33,53207.0,67.6363,67.7156,67.5768,67.7156,53207.0
2017-02-15 13:00:00,68.33,68.45,68.25,68.37,156095.0,67.7156,67.8345,67.6363,67.7552,156095.0
2017-02-15 13:30:00,68.37,68.58,68.35,68.54,274407.0,67.7552,67.9633,67.7354,67.9237,274407.0
2017-02-15 14:00:00,68.54,68.7,68.42,68.69,204441.0,67.9237,68.0822,67.8048,68.0723,204441.0
2017-02-15 14:30:00,68.7,68.83,68.59,68.8,162356.0,68.0822,68.2111,67.9732,68.1813,162356.0
2017-02-15 15:00:00,68.8,69.17,68.77,69.1,446813.0,68.1813,68.548,68.1516,68.4786,446813.0
2017-02-15 15:30:00,69.1,69.21,68.98,69.13,1045270.0,68.4786,68.5877,68.3597,68.5084,1045270.0
2017-02-16 09:30:00,69.17,69.85,68.81,69.12,576159.0,68.548,69.2219,68.1913,68.4985,576159.0
2017-02-16 10:00:00,69.1,69.1,68.64,68.77,727866.0,68.4786,68.4786,68.0228,68.1516,727866.0
2017-02-16 10:30:00,68.77,68.78,68.08,68.17,665862.0,68.1516,68.1615,67.4678,67.557,665862.0
2017-02-16 11:00:00,68.19,68.51,67.8,68.36,592325.0,67.5768,67.894,67.1903,67.7453,592325.0
2017-02-16 11:30:00,68.39,68.52,68.19,68.45,384657.0,67.775,67.9039,67.5768,67.8345,384657.0
2017-02-16 12:00:00,68.45,68.55,68.19,68.54,224015.0,67.8345,67.9336,67.5768,67.9237,224015.0
2017-02-16 12:30:00,68.55,68.75,68.48,68.58,170911.0,67.9336,68.1318,67.8642,67.9633,170911.0
2017-02-16 13:00:00,68.54,68.59,68.4,68.53,185635.0,67.9237,67.9732,67.7849,67.9138,185635.0
2017-02-16 13:30:00,68.54,68.62,68.44,68.55,348161.0,67.9237,68.003,67.8246,67.9336,348161.0
2017-02-16 14:00:00,68.56,68.6,68.13,68.19,208525.0,67.9435,67.9831,67.5174,67.5768,208525.0
2017-02-16 14:30:00,68.22,68.42,68.15,68.33,178896.0,67.6066,67.8048,67.5372,67.7156,178896.0
2017-02-16 15:00:00,68.34,68.55,68.22,68.54,296892.0,67.7255,67.9336,67.6066,67.9237,296892.0
2017-02-16 15:30:00,68.53,68.73,68.43,68.68,686123.0,67.9138,68.112,67.8147,68.0624,686123.0
2017-02-17 09:30:00,68.31,68.78,68.09,68.74,376290.0,67.6957,68.1615,67.4777,68.1219,376290.0
2017-02-17 10:00:00,68.78,68.94,68.5,68.69,268709.0,68.1615,68.3201,67.884,68.0723,268709.0
2017-02-17 10:30:00,68.7,68.79,68.56,68.76,122388.0,68.0822,68.1714,67.9435,68.1417,122388.0
2017-02-17 11:00:00,68.74,68.84,68.52,68.65,138716.0,68.1219,68.221,67.9039,68.0327,138716.0
2017-02-17 11:30:00,68.65,68.93,68.65,68.87,108541.0,68.0327,68.3102,68.0327,68.2507,108541.0
2017-02-17 12:00:00,68.85,69.21,68.85,69.12,255563.0,68.2309,68.5877,68.2309,68.4985,255563.0
2017-02-17 12:30:00,69.13,69.13,68.88,69.05,217091.0,68.5084,68.5084,68.2606,68.4291,217091.0
2017-02-17 13:00:00,69.07,69.17,69.04,69.15,125367.0,68.4489,68.548,68.4192,68.5282,125367.0
2017-02-17 13:30:00,69.15,69.18,69.0,69.11,104562.0,68.5282,68.5579,68.3795,68.4886,104562.0
2017-02-17 14:00:00,69.11,69.24,69.09,69.18,227725.0,68.4886,68.6174,68.4687,68.5579,227725.0
2017-02-17 14:30:00,69.19,69.38,69.18,69.37,356156.0,68.5678,68.7561,68.5579,68.7462,356156.0
2017-02-17 15:00:00,69.37,69.43,69.31,69.41,211689.0,68.7462,68.8057,68.6868,68.7859,211689.0
2017-02-17 15:30:00,69.41,69.51,69.23,69.46,936238.0,68.7859,68.885,68.6075,68.8354,936238.0
2017-02-21 09:30:00,69.8,69.92,69.25,69.32,481428.0,69.1724,69.2913,68.6273,68.6967,481428.0
2017-02-21 10:00:00,69.33,69.69,69.18,69.26,403638.0,68.7066,69.0633,68.5579,68.6372,403638.0
2017-02-21 10:30:00,69.29,69.31,68.95,68.96,529872.0,68.6669,68.6868,68.33,68.3399,529872.0
2017-02-21 11:00:00,68.97,69.05,68.87,68.93,205580.0,68.3498,68.4291,68.2507,68.3102,205580.0
2017-02-21 11:30:00,68.93,69.16,68.83,69.1,106602.0,68.3102,68.5381,68.2111,68.4786,106602.0
2017-02-21 12:00:00,69.12,69.18,69.07,69.14,60739.0,68.4985,68.5579,68.4489,68.5183,60739.0
2017-02-21 12:30:00,69.14,69.14,68.93,69.06,86570.0,68.5183,68.5183,68.3102,68.439,86570.0
2017-02-21 13:00:00,69.05,69.06,68.96,69.05,89173.0,68.4291,68.439,68.3399,68.4291,89173.0
2017-02-21 13:30:00,69.03,69.08,68.96,69.05,137768.0,68.4093,68.4588,68.3399,68.4291,137768.0
2017-02-21 14:00:00,69.03,69.19,69.0,69.18,133507.0,68.4093,68.5678,68.3795,68.5579,133507.0
2017-02-21 14:30:00,69.19,69.19,68.96,69.0,87823.0,68.5678,68.5678,68.3399,68.3795,87823.0
2017-02-21 15:00:00,69.0,69.06,68.9,69.04,127527.0,68.3795,68.439,68.2804,68.4192,127527.0
2017-02-21 15:30:00,69.05,69.31,68.97,69.0,501399.0,68.4291,68.6868,68.3498,68.3795,501399.0
2017-02-22 09:30:00,68.83,69.11,68.39,68.47,319948.0,68.2111,68.4886,67.775,67.8543,319948.0
2017-02-22 10:00:00,68.48,68.82,68.45,68.78,87611.0,67.8642,68.2012,67.8345,68.1615,87611.0
2017-02-22 10:30:00,68.77,68.91,68.64,68.73,139209.0,68.1516,68.2904,68.0228,68.112,139209.0
2017-02-22 11:00:00,68.78,68.78,68.44,68.61,79661.0,68.1615,68.1615,67.8246,67.9931,79661.0
2017-02-22 11:30:00,68.65,68.73,68.49,68.49,82379.0,68.0327,68.112,67.8741,67.8741,82379.0
2017-02-22 12:00:00,68.48,68.54,68.41,68.46,57779.0,67.8642,67.9237,67.7949,67.8444,57779.0
2017-02-22 12:30:00,68.46,68.48,68.39,68.42,164195.0,67.8444,67.8642,67.775,67.8048,164195.0
2017-02-22 13:00:00,68.43,68.44,68.34,68.4,107228.0,67.8147,67.8246,67.7255,67.7849,107228.0
2017-02-22 13:30:00,68.41,68.46,68.36,68.39,102062.0,67.7949,67.8444,67.7453,67.775,102062.0
2017-02-22 14:00:00,68.38,68.42,68.26,68.29,170852.0,67.7651,67.8048,67.6462,67.6759,170852.0
2017-02-22 14:30:00,68.28,68.28,67.87,67.88,309625.0,67.666,67.666,67.2597,67.2696,309625.0
2017-02-22 15:00:00,67.89,67.98,67.77,67.96,242031.0,67.2795,67.3687,67.1606,67.3489,242031.0
2017-02-22 15:30:00,67.94,68.08,67.71,67.77,498910.0,67.3291,67.4678,67.1011,67.1606,498910.0
2017-02-23 09:30:00,67.86,67.96,67.4,67.76,396009.0,67.2498,67.3489,66.7939,67.1507,396009.0
2017-02-23 10:00:00,67.81,67.83,66.86,66.88,362287.0,67.2002,67.2201,66.2588,66.2786,362287.0
2017-02-23 10:30:00,66.88,67.18,66.75,66.78,306498.0,66.2786,66.5759,66.1498,66.1795,306498.0
2017-02-23 11:00:00,66.8,66.81,66.26,66.59,570154.0,66.1993,66.2092,65.6642,65.9912,570154.0
2017-02-23 11:30:00,66.58,66.88,66.54,66.71,228133.0,65.9813,66.2786,65.9417,66.1101,228133.0
2017-02-23 12:00:00,66.73,67.01,66.68,66.97,152814.0,66.13,66.4074,66.0804,66.3678,152814.0
2017-02-23 12:30:00,66.97,67.47,66.95,67.42,300131.0,66.3678,66.8633,66.348,66.8138,300131.0
2017-02-23 13:00:00,67.39,67.47,67.23,67.23,198310.0,66.784,66.8633,66.6255,66.6255,198310.0
2017-02-23 13:30:00,67.23,67.26,67.14,67.2,119387.0,66.6255,66.6552,66.5363,66.5957,119387.0
2017-02-23 14:00:00,67.19,67.19,66.86,67.01,83914.0,66.5858,66.5858,66.2588,66.4074,83914.0
2017-02-23 14:30:00,67.0,67.03,66.89,66.94,69408.0,66.3975,66.4273,66.2885,66.3381,69408.0
2017-02-23 15:00:00,66.95,67.31,66.94,67.23,173594.0,66.348,66.7047,66.3381,66.6255,173594.0
2017-02-23 15:30:00,67.2,67.29,67.05,67.13,557215.0,66.5957,66.6849,66.4471,66.5264,557215.0
2017-02-24 09:30:00,66.43,67.22,66.3,67.05,566390.0,65.8327,66.6156,65.7038,66.4471,566390.0
2017-02-24 10:00:00,67.03,67.09,66.53,66.79,622818.0,66.4273,66.4867,65.9318,66.1894,622818.0
2017-02-24 10:30:00,66.78,66.86,66.45,66.75,250092.0,66.1795,66.2588,65.8525,66.1498,250092.0
2017-02-24 11:00:00,66.73,67.05,66.72,66.98,313595.0,66.13,66.4471,66.12,66.3777,313595.0
2017-02-24 11:30:00,66.97,67.05,66.69,66.73,166626.0,66.3678,66.4471,66.0903,66.13,166626.0
2017-02-24 12:00:00,66.73,66.87,66.68,66.81,180735.0,66.13,66.2687,66.0804,66.2092,180735.0
2017-02-24 12:30:00,66.83,67.0,66.78,66.98,122680.0,66.2291,66.3975,66.1795,66.3777,122680.0
2017-02-24 13:00:00,67.01,67.06,66.92,67.05,385285.0,66.4074,66.457,66.3182,66.4471,385285.0
2017-02-24 13:30:00,67.05,67.17,66.97,67.12,440252.0,66.4471,66.566,66.3678,66.5165,440252.0
2017-02-24 14:00:00,67.14,67.38,66.99,67.37,199708.0,66.5363,66.7741,66.3876,66.7642,199708.0
2017-02-24 14:30:00,67.36,67.42,67.1,67.16,183037.0,66.7543,66.8138,66.4966,66.5561,183037.0
2017-02-24 15:00:00,67.17,67.21,66.87,66.96,324074.0,66.566,66.6056,66.2687,66.3579,324074.0
2017-02-24 15:30:00,66.95,67.3,66.92,67.26,646141.0,66.348,66.6948,66.3182,66.6552,646141.0
2017-02-27 09:30:00,67.27,68.24,67.13,68.05,363372.0,66.6651,67.6264,66.5264,67.4381,363372.0
2017-02-27 10:00:00,68.1,68.48,67.9,68.42,268519.0,67.4876,67.8642,67.2894,67.8048,268519.0
2017-02-27 10:30:00,68.41,68.62,68.3,68.57,263685.0,67.7949,68.003,67.6858,67.9534,263685.0
2017-02-27 11:00:00,68.58,68.78,68.27,68.35,288531.0,67.9633,68.1615,67.6561,67.7354,288531.0
2017-02-27 11:30:00,68.35,68.59,68.3,68.42,161352.0,67.7354,67.9732,67.6858,67.8048,161352.0
2017-02-27 12:00:00,68.4,68.66,68.4,68.61,155503.0,67.7849,68.0426,67.7849,67.9931,155503.0
2017-02-27 12:30:00,68.61,68.82,68.61,68.82,147989.0,67.9931,68.2012,67.9931,68.2012,147989.0
2017-02-27 13:00:00,68.83,68.95,68.71,68.88,184918.0,68.2111,68.33,68.0922,68.2606,184918.0
2017-02-27 13:30:00,68.89,69.08,68.8,68.84,338284.0,68.2705,68.4588,68.1813,68.221,338284.0
2017-02-27 14:00:00,68.85,69.03,68.82,68.98,250788.0,68.2309,68.4093,68.2012,68.3597,250788.0
2017-02-27 14:30:00,68.98,69.55,68.98,69.53,535230.0,68.3597,68.9246,68.3597,68.9048,535230.0
2017-02-27 15:00:00,69.53,70.34,69.51,70.34,695529.0,68.9048,69.7075,68.885,69.7075,695529.0
2017-02-27 15:30:00,70.32,70.61,70.21,70.49,1450073.0,69.6877,69.9751,69.5787,69.8561,1450073.0
2017-02-28 09:30:00,70.26,70.26,69.54,69.55,713047.0,69.6282,69.6282,68.9147,68.9246,713047.0
2017-02-28 10:00:00,69.58,70.32,69.5,70.12,893745.0,68.9543,69.6877,68.875,69.4895,893745.0
2017-02-28 10:30:00,70.09,70.78,69.86,70.65,534553.0,69.4597,70.1435,69.2318,70.0147,534553.0
2017-02-28 11:00:00,70.65,71.34,70.51,71.25,1002573.0,70.0147,70.6985,69.876,70.6093,1002573.0
2017-02-28 11:30:00,71.26,71.33,71.03,71.06,502976.0,70.6192,70.6886,70.3913,70.421,502976.0
2017-02-28 12:00:00,71.06,71.1,70.11,70.3,487215.0,70.421,70.4607,69.4796,69.6679,487215.0
2017-02-28 12:30:00,70.3,70.61,70.3,70.51,381821.0,69.6679,69.9751,69.6679,69.876,381821.0
2017-02-28 13:00:00,70.5,70.75,70.45,70.54,155016.0,69.8661,70.1138,69.8165,69.9057,155016.0
2017-02-28 13:30:00,70.54,70.78,70.44,70.7,297231.0,69.9057,70.1435,69.8066,70.0643,297231.0
2017-02-28 14:00:00,70.7,70.8,70.54,70.65,167282.0,70.0643,70.1634,69.9057,70.0147,167282.0
2017-02-28 14:30:00,70.65,70.81,70.62,70.76,821457.0,70.0147,70.1733,69.985,70.1237,821457.0
2017-02-28 15:00:00,70.76,70.82,70.59,70.61,348257.0,70.1237,70.1832,69.9552,69.9751,348257.0
2017-02-28 15:30:00,70.61,70.64,70.16,70.26,1150925.0,69.9751,70.0048,69.5291,69.6282,1150925.0
2017-03-01 09:30:00,71.2,71.72,70.34,70.82,1201655.0,70.5598,71.0751,69.7075,70.1832,1201655.0
2017-03-01 10:00:00,70.86,71.42,70.8,71.13,502864.0,70.2228,70.7778,70.1634,70.4904,502864.0
2017-03-01 10:30:00,71.18,71.18,70.78,71.11,295913.0,70.5399,70.5399,70.1435,70.4706,295913.0
2017-03-01 11:00:00,71.13,71.65,71.08,71.63,499001.0,70.4904,71.0057,70.4408,70.9859,499001.0
2017-03-01 11:30:00,71.64,71.64,71.35,71.55,202103.0,70.9958,70.9958,70.7084,70.9066,202103.0
2017-03-01 12:00:00,71.56,71.72,71.46,71.67,397378.0,70.9165,71.0751,70.8174,71.0255,397378.0
2017-03-01 12:30:00,71.67,71.75,71.5,71.57,188501.0,71.0255,71.1048,70.8571,70.9264,188501.0
2017-03-01 13:00:00,71.57,71.61,71.4,71.47,220696.0,70.9264,70.9661,70.758,70.8273,220696.0
2017-03-01 13:30:00,71.46,71.56,71.26,71.43,228575.0,70.8174,70.9165,70.6192,70.7877,228575.0
2017-03-01 14:00:00,71.44,71.68,71.42,71.67,226452.0,70.7976,71.0354,70.7778,71.0255,226452.0
2017-03-01 14:30:00,71.67,71.81,71.48,71.5,283983.0,71.0255,71.1643,70.8372,70.8571,283983.0
2017-03-01 15:00:00,71.49,71.5,71.04,71.25,859028.0,70.8472,70.8571,70.4012,70.6093,859028.0
2017-03-01 15:30:00,71.26,71.62,71.26,71.47,1149758.0,70.6192,70.976,70.6192,70.8273,1149758.0
2017-03-02 09:30:00,71.16,71.85,70.74,71.66,529124.0,70.5201,71.2039,70.1039,71.0156,529124.0
2017-03-02 10:00:00,71.7,72.19,71.63,72.12,440491.0,71.0553,71.5409,70.9859,71.4715,440491.0
2017-03-02 10:30:00,72.09,72.43,71.92,72.24,289383.0,71.4418,71.7787,71.2733,71.5904,289383.0
2017-03-02 11:00:00,72.2,72.23,71.86,72.16,320234.0,71.5508,71.5805,71.2138,71.5111,320234.0
2017-03-02 11:30:00,72.18,72.18,71.8,72.11,116633.0,71.531,71.531,71.1544,71.4616,116633.0
2017-03-02 12:00:00,72.16,72.18,71.98,72.18,142303.0,71.5111,71.531,71.3327,71.531,142303.0
2017-03-02 12:30:00,72.17,72.37,72.14,72.32,248322.0,71.521,71.7192,71.4913,71.6697,248322.0
2017-03-02 13:00:00,72.33,72.4,72.06,72.21,122254.0,71.6796,71.749,71.412,71.5607,122254.0
2017-03-02 13:30:00,72.2,72.23,71.98,72.01,120338.0,71.5508,71.5805,71.3327,71.3625,120338.0
2017-03-02 14:00:00,72.01,72.07,71.03,71.15,679573.0,71.3625,71.4219,70.3913,70.5102,679573.0
2017-03-02 14:30:00,71.14,71.28,70.94,71.06,335261.0,70.5003,70.639,70.3021,70.421,335261.0
2017-03-02 15:00:00,71.06,71.14,70.55,70.82,855527.0,70.421,70.5003,69.9156,70.1832,855527.0
2017-03-02 15:30:00,70.81,70.82,70.5,70.62,876788.0,70.1733,70.1832,69.8661,69.985,876788.0
2017-03-03 09:30:00,70.62,71.48,70.56,71.15,360138.0,69.985,70.8372,69.9255,70.5102,360138.0
2017-03-03 10:00:00,71.12,71.38,70.74,70.78,298444.0,70.4805,70.7381,70.1039,70.1435,298444.0
2017-03-03 10:30:00,70.78,71.37,70.67,71.22,300995.0,70.1435,70.7282,70.0345,70.5796,300995.0
2017-03-03 11:00:00,71.16,71.26,70.92,71.14,221128.0,70.5201,70.6192,70.2823,70.5003,221128.0
2017-03-03 11:30:00,71.13,71.37,71.0,71.36,101300.0,70.4904,70.7282,70.3616,70.7183,101300.0
2017-03-03 12:00:00,71.34,71.37,70.87,71.12,223898.0,70.6985,70.7282,70.2327,70.4805,223898.0
2017-03-03 12:30:00,71.12,71.26,71.02,71.07,61679.0,70.4805,70.6192,70.3814,70.4309,61679.0
2017-03-03 13:00:00,71.06,71.27,70.86,71.26,81281.0,70.421,70.6291,70.2228,70.6192,81281.0
2017-03-03 13:30:00,71.23,71.35,71.14,71.26,219029.0,70.5895,70.7084,70.5003,70.6192,219029.0
2017-03-03 14:00:00,71.26,71.28,70.96,71.02,96742.0,70.6192,70.639,70.3219,70.3814,96742.0
2017-03-03 14:30:00,71.0,71.14,70.98,71.0,59882.0,70.3616,70.5003,70.3417,70.3616,59882.0
2017-03-03 15:00:00,70.98,71.02,70.82,70.98,158561.0,70.3417,70.3814,70.1832,70.3417,158561.0
2017-03-03 15:30:00,70.98,71.37,70.96,71.34,428382.0,70.3417,70.7282,70.3219,70.6985,428382.0
2017-03-06 09:30:00,71.02,71.14,70.48,70.74,394719.0,70.3814,70.5003,69.8462,70.1039,394719.0
2017-03-06 10:00:00,70.73,70.82,70.53,70.55,213487.0,70.094,70.1832,69.8958,69.9156,213487.0
2017-03-06 10:30:00,70.52,70.53,70.09,70.29,330939.0,69.8859,69.8958,69.4597,69.6579,330939.0
2017-03-06 11:00:00,70.31,70.62,70.18,70.52,151923.0,69.6778,69.985,69.5489,69.8859,151923.0
2017-03-06 11:30:00,70.54,70.64,70.4,70.5,84294.0,69.9057,70.0048,69.767,69.8661,84294.0
2017-03-06 12:00:00,70.5,70.7,70.44,70.68,76545.0,69.8661,70.0643,69.8066,70.0444,76545.0
2017-03-06 12:30:00,70.68,70.91,70.58,70.79,79053.0,70.0444,70.2724,69.9453,70.1534,79053.0
2017-03-06 13:00:00,70.83,71.01,70.77,70.99,84898.0,70.1931,70.3715,70.1336,70.3517,84898.0
2017-03-06 13:30:00,70.97,71.0,70.64,70.73,111266.0,70.3318,70.3616,70.0048,70.094,111266.0
2017-03-06 14:00:00,70.71,70.86,70.69,70.75,57223.0,70.0742,70.2228,70.0543,70.1138,57223.0
2017-03-06 14:30:00,70.71,70.89,70.6,70.88,121339.0,70.0742,70.2526,69.9652,70.2426,121339.0
2017-03-06 15:00:00,70.9,71.0,70.77,70.88,132215.0,70.2625,70.3616,70.1336,70.2426,132215.0
2017-03-06 15:30:00,70.89,71.02,70.67,70.74,435946.0,70.2526,70.3814,70.0345,70.1039,435946.0
2017-03-07 09:30:00,69.9,70.47,69.19,69.91,1296974.0,69.2715,69.8363,68.5678,69.2814,1296974.0
2017-03-07 10:00:00,69.9,70.32,69.6,70.31,470161.0,69.2715,69.6877,68.9742,69.6778,470161.0
2017-03-07 10:30:00,70.31,70.49,70.14,70.19,243919.0,69.6778,69.8561,69.5093,69.5588,243919.0
2017-03-07 11:00:00,70.21,70.28,69.97,69.98,105308.0,69.5787,69.648,69.3408,69.3507,105308.0
2017-03-07 11:30:00,69.98,70.01,69.77,69.97,231088.0,69.3507,69.3805,69.1426,69.3408,231088.0
2017-03-07 12:00:00,69.97,70.08,69.82,70.08,81890.0,69.3408,69.4498,69.1922,69.4498,81890.0
2017-03-07 12:30:00,70.08,70.32,70.06,70.28,92440.0,69.4498,69.6877,69.43,69.648,92440.0
2017-03-07 13:00:00,70.25,70.32,70.11,70.14,98406.0,69.6183,69.6877,69.4796,69.5093,98406.0
2017-03-07 13:30:00,70.16,70.21,69.92,70.01,99062.0,69.5291,69.5787,69.2913,69.3805,99062.0
2017-03-07 14:00:00,70.01,70.12,69.92,70.09,86214.0,69.3805,69.4895,69.2913,69.4597,86214.0
2017-03-07 14:30:00,70.12,70.13,69.8,69.84,73520.0,69.4895,69.4994,69.1724,69.212,73520.0
2017-03-07 15:00:00,69.83,69.99,69.76,69.83,265393.0,69.2021,69.3606,69.1327,69.2021,265393.0
2017-03-07 15:30:00,69.84,69.89,69.45,69.57,409190.0,69.212,69.2615,68.8255,68.9444,409190.0
2017-03-08 09:30:00,69.87,70.88,69.7,70.58,627838.0,69.2417,70.2426,69.0733,69.9453,627838.0
2017-03-08 10:00:00,70.61,70.96,70.49,70.88,223241.0,69.9751,70.3219,69.8561,70.2426,223241.0
2017-03-08 10:30:00,70.88,71.38,70.81,71.31,396394.0,70.2426,70.7381,70.1733,70.6688,396394.0
2017-03-08 11:00:00,71.32,71.48,71.18,71.21,296972.0,70.6787,70.8372,70.5399,70.5697,296972.0
2017-03-08 11:30:00,71.17,71.19,70.88,71.1,143268.0,70.53,70.5499,70.2426,70.4607,143268.0
2017-03-08 12:00:00,71.09,71.17,70.88,70.9,236847.0,70.4508,70.53,70.2426,70.2625,236847.0
2017-03-08 12:30:00,70.9,71.4,70.89,71.39,140654.0,70.2625,70.758,70.2526,70.7481,140654.0
2017-03-08 13:00:00,71.38,71.52,71.3,71.34,113456.0,70.7381,70.8769,70.6589,70.6985,113456.0
2017-03-08 13:30:00,71.37,71.47,71.3,71.35,125570.0,70.7282,70.8273,70.6589,70.7084,125570.0
2017-03-08 14:00:00,71.38,71.41,70.85,70.86,311714.0,70.7381,70.7679,70.2129,70.2228,311714.0
2017-03-08 14:30:00,70.86,71.0,70.76,70.88,464882.0,70.2228,70.3616,70.1237,70.2426,464882.0
2017-03-08 15:00:00,70.92,71.11,70.69,70.7,324201.0,70.2823,70.4706,70.0543,70.0643,324201.0
2017-03-08 15:30:00,70.71,70.72,70.24,70.62,781146.0,70.0742,70.0841,69.6084,69.985,781146.0
2017-03-09 09:30:00,70.69,71.43,70.64,71.07,415645.0,70.0543,70.7877,70.0048,70.4309,415645.0
2017-03-09 10:00:00,71.07,71.49,71.06,71.12,260147.0,70.4309,70.8472,70.421,70.4805,260147.0
2017-03-09 10:30:00,71.12,71.12,70.71,70.91,201811.0,70.4805,70.4805,70.0742,70.2724,201811.0
2017-03-09 11:00:00,70.9,71.22,70.87,71.21,209027.0,70.2625,70.5796,70.2327,70.5697,209027.0
2017-03-09 11:30:00,71.22,71.45,71.2,71.37,201568.0,70.5796,70.8075,70.5598,70.7282,201568.0
2017-03-09 12:00:00,71.36,71.56,71.02,71.12,147776.0,70.7183,70.9165,70.3814,70.4805,147776.0
2017-03-09 12:30:00,71.11,71.36,71.08,71.36,78962.0,70.4706,70.7183,70.4408,70.7183,78962.0
2017-03-09 13:00:00,71.35,71.37,71.04,71.05,140525.0,70.7084,70.7282,70.4012,70.4111,140525.0
2017-03-09 13:30:00,71.02,71.03,70.76,70.8,322741.0,70.3814,70.3913,70.1237,70.1634,322741.0
2017-03-09 14:00:00,70.8,70.85,70.12,70.32,593372.0,70.1634,70.2129,69.4895,69.6877,593372.0
2017-03-09 14:30:00,70.3,70.91,70.27,70.77,309202.0,69.6679,70.2724,69.6381,70.1336,309202.0
2017-03-09 15:00:00,70.78,71.03,70.74,70.99,244996.0,70.1435,70.3913,70.1039,70.3517,244996.0
2017-03-09 15:30:00,71.0,71.12,70.9,70.96,419522.0,70.3616,70.4805,70.2625,70.3219,419522.0
2017-03-10 09:30:00,71.58,71.59,70.7,71.22,651823.0,70.9363,70.9463,70.0643,70.5796,651823.0
2017-03-10 10:00:00,71.23,71.36,70.98,70.98,291062.0,70.5895,70.7183,70.3417,70.3417,291062.0
2017-03-10 10:30:00,70.98,71.11,70.85,70.91,192074.0,70.3417,70.4706,70.2129,70.2724,192074.0
2017-03-10 11:00:00,70.89,70.91,70.5,70.73,223965.0,70.2526,70.2724,69.8661,70.094,223965.0
2017-03-10 11:30:00,70.77,70.92,70.58,70.88,107238.0,70.1336,70.2823,69.9453,70.2426,107238.0
2017-03-10 12:00:00,70.86,70.9,70.64,70.79,55580.0,70.2228,70.2625,70.0048,70.1534,55580.0
2017-03-10 12:30:00,70.77,70.79,70.5,70.54,130367.0,70.1336,70.1534,69.8661,69.9057,130367.0
2017-03-10 13:00:00,70.56,70.57,70.24,70.34,173897.0,69.9255,69.9354,69.6084,69.7075,173897.0
2017-03-10 13:30:00,70.35,70.63,70.31,70.63,210571.0,69.7174,69.9949,69.6778,69.9949,210571.0
2017-03-10 14:00:00,70.64,70.88,70.6,70.85,183947.0,70.0048,70.2426,69.9652,70.2129,183947.0
2017-03-10 14:30:00,70.86,70.94,70.73,70.78,166293.0,70.2228,70.3021,70.094,70.1435,166293.0
2017-03-10 15:00:00,70.78,71.49,70.75,71.4,613691.0,70.1435,70.8472,70.1138,70.758,613691.0
2017-03-10 15:30:00,71.4,71.57,71.3,71.5,909636.0,70.758,70.9264,70.6589,70.8571,909636.0
2017-03-13 09:30:00,71.54,71.69,70.78,70.83,616695.0,70.8967,71.0454,70.1435,70.1931,616695.0
2017-03-13 10:00:00,70.8,71.43,70.76,71.38,351308.0,70.1634,70.7877,70.1237,70.7381,351308.0
2017-03-13 10:30:00,71.39,71.76,71.36,71.49,301972.0,70.7481,71.1147,70.7183,70.8472,301972.0
2017-03-13 11:00:00,71.51,71.67,71.28,71.59,127259.0,70.867,71.0255,70.639,70.9463,127259.0
2017-03-13 11:30:00,71.56,71.58,71.29,71.4,99639.0,70.9165,70.9363,70.649,70.758,99639.0
2017-03-13 12:00:00,71.4,71.48,71.22,71.26,52655.0,70.758,70.8372,70.5796,70.6192,52655.0
2017-03-13 12:30:00,71.25,71.36,71.12,71.35,143433.0,70.6093,70.7183,70.4805,70.7084,143433.0
2017-03-13 13:00:00,71.35,71.39,71.16,71.38,149853.0,70.7084,70.7481,70.5201,70.7381,149853.0
2017-03-13 13:30:00,71.34,71.61,71.24,71.57,164187.0,70.6985,70.9661,70.5994,70.9264,164187.0
2017-03-13 14:00:00,71.55,71.66,71.52,71.58,152210.0,70.9066,71.0156,70.8769,70.9363,152210.0
2017-03-13 14:30:00,71.57,71.73,71.55,71.73,128359.0,70.9264,71.085,70.9066,71.085,128359.0
2017-03-13 15:00:00,71.72,71.76,71.43,71.49,234785.0,71.0751,71.1147,70.7877,70.8472,234785.0
2017-03-13 15:30:00,71.49,71.69,71.48,71.63,389520.0,70.8472,71.0454,70.8372,70.9859,389520.0
2017-03-14 09:30:00,71.34,71.4,70.8,70.96,384655.0,70.6985,70.758,70.1634,70.3219,384655.0
2017-03-14 10:00:00,70.94,71.06,70.45,70.58,482895.0,70.3021,70.421,69.8165,69.9453,482895.0
2017-03-14 10:30:00,70.55,70.92,70.48,70.85,224420.0,69.9156,70.2823,69.8462,70.2129,224420.0
2017-03-14 11:00:00,70.83,71.05,70.64,71.03,187026.0,70.1931,70.4111,70.0048,70.3913,187026.0
2017-03-14 11:30:00,71.06,71.28,71.03,71.12,178301.0,70.421,70.639,70.3913,70.4805,178301.0
2017-03-14 12:00:00,71.12,71.16,70.76,70.85,135759.0,70.4805,70.5201,70.1237,70.2129,135759.0
2017-03-14 12:30:00,70.85,71.0,70.74,70.88,85300.0,70.2129,70.3616,70.1039,70.2426,85300.0
2017-03-14 13:00:00,70.89,71.12,70.88,71.1,66387.0,70.2526,70.4805,70.2426,70.4607,66387.0
2017-03-14 13:30:00,71.11,71.22,70.97,71.08,120199.0,70.4706,70.5796,70.3318,70.4408,120199.0
2017-03-14 14:00:00,71.08,71.12,70.89,71.02,77861.0,70.4408,70.4805,70.2526,70.3814,77861.0
2017-03-14 14:30:00,71.03,71.19,70.49,70.6,429717.0,70.3913,70.5499,69.8561,69.9652,429717.0
2017-03-14 15:00:00,70.61,70.99,70.53,70.83,250766.0,69.9751,70.3517,69.8958,70.1931,250766.0
2017-03-14 15:30:00,70.83,70.92,70.7,70.82,439807.0,70.1931,70.2823,70.0643,70.1832,439807.0
2017-03-15 09:30:00,70.95,71.36,70.81,70.87,310021.0,70.312,70.7183,70.1733,70.2327,310021.0
2017-03-15 10:00:00,70.93,71.23,70.83,71.23,191415.0,70.2922,70.5895,70.1931,70.5895,191415.0
2017-03-15 10:30:00,71.19,71.71,71.18,71.54,291593.0,70.5499,71.0652,70.5399,70.8967,291593.0
2017-03-15 11:00:00,71.56,71.7,71.46,71.61,243871.0,70.9165,71.0553,70.8174,70.9661,243871.0
2017-03-15 11:30:00,71.58,71.7,71.27,71.4,225874.0,70.9363,71.0553,70.6291,70.758,225874.0
2017-03-15 12:00:00,71.41,71.6,71.37,71.54,55036.0,70.7679,70.9562,70.7282,70.8967,55036.0
2017-03-15 12:30:00,71.54,71.78,71.48,71.74,175783.0,70.8967,71.1345,70.8372,71.0949,175783.0
2017-03-15 13:00:00,71.74,71.81,71.52,71.59,170657.0,71.0949,71.1643,70.8769,70.9463,170657.0
2017-03-15 13:30:00,71.6,71.78,71.54,71.64,107461.0,70.9562,71.1345,70.8967,70.9958,107461.0
2017-03-15 14:00:00,71.66,72.05,71.62,71.94,253127.0,71.0156,71.4021,70.976,71.2931,253127.0
2017-03-15 14:30:00,71.92,72.32,71.88,72.28,286417.0,71.2733,71.6697,71.2336,71.6301,286417.0
2017-03-15 15:00:00,72.28,72.5,72.22,72.47,325558.0,71.6301,71.8481,71.5706,71.8183,325558.0
2017-03-15 15:30:00,72.47,72.58,72.19,72.31,797267.0,71.8183,71.9274,71.5409,71.6598,797267.0
2017-03-16 09:30:00,72.24,72.32,71.77,72.19,623680.0,71.5904,71.6697,71.1246,71.5409,623680.0
2017-03-16 10:00:00,72.19,72.35,71.96,72.22,381465.0,71.5409,71.6994,71.3129,71.5706,381465.0
2017-03-16 10:30:00,72.23,72.25,71.78,72.01,241427.0,71.5805,71.6003,71.1345,71.3625,241427.0
2017-03-16 11:00:00,72.0,72.0,71.65,71.7,226079.0,71.3526,71.3526,71.0057,71.0553,226079.0
2017-03-16 11:30:00,71.71,71.71,71.38,71.51,272859.0,71.0652,71.0652,70.7381,70.867,272859.0
2017-03-16 12:00:00,71.51,71.74,71.48,71.53,240431.0,70.867,71.0949,70.8372,70.8868,240431.0
2017-03-16 12:30:00,71.53,71.72,71.3,71.6,161705.0,70.8868,71.0751,70.6589,70.9562,161705.0
2017-03-16 13:00:00,71.62,71.63,71.36,71.37,117707.0,70.976,70.9859,70.7183,70.7282,117707.0
2017-03-16 13:30:00,71.36,71.38,71.23,71.24,144034.0,70.7183,70.7381,70.5895,70.5994,144034.0
2017-03-16 14:00:00,71.23,71.37,71.19,71.37,123588.0,70.5895,70.7282,70.5499,70.7282,123588.0
2017-03-16 14:30:00,71.36,71.56,71.34,71.41,160016.0,70.7183,70.9165,70.6985,70.7679,160016.0
2017-03-16 15:00:00,71.39,71.47,71.33,71.42,141014.0,70.7481,70.8273,70.6886,70.7778,141014.0
2017-03-16 15:30:00,71.42,71.5,71.26,71.44,590595.0,70.7778,70.8571,70.6192,70.7976,590595.0
2017-03-17 09:30:00,70.84,71.51,70.55,71.3,884403.0,70.2225,70.8866,69.935,70.6785,884403.0
2017-03-17 10:00:00,71.39,71.39,70.79,70.95,458902.0,70.7677,70.7677,70.1729,70.3315,458902.0
2017-03-17 10:30:00,70.94,71.02,70.72,70.92,368797.0,70.3216,70.4009,70.1035,70.3018,368797.0
2017-03-17 11:00:00,70.94,71.06,70.75,71.04,226695.0,70.3216,70.4406,70.1333,70.4207,226695.0
2017-03-17 11:30:00,71.04,71.18,70.96,71.08,121186.0,70.4207,70.5595,70.3414,70.4604,121186.0
2017-03-17 12:00:00,71.11,71.4,71.11,71.33,230193.0,70.4901,70.7776,70.4901,70.7082,230193.0
2017-03-17 12:30:00,71.32,71.4,71.27,71.39,134199.0,70.6983,70.7776,70.6487,70.7677,134199.0
2017-03-17 13:00:00,71.39,71.44,71.28,71.39,233691.0,70.7677,70.8172,70.6586,70.7677,233691.0
2017-03-17 13:30:00,71.39,71.45,71.31,71.39,121537.0,70.7677,70.8272,70.6884,70.7677,121537.0
2017-03-17 14:00:00,71.4,71.59,71.28,71.49,316009.0,70.7776,70.9659,70.6586,70.8668,316009.0
2017-03-17 14:30:00,71.48,71.55,71.35,71.41,159061.0,70.8569,70.9263,70.728,70.7875,159061.0
2017-03-17 15:00:00,71.41,71.44,71.35,71.39,405773.0,70.7875,70.8172,70.728,70.7677,405773.0
2017-03-17 15:30:00,71.38,71.4,70.81,71.01,1163040.0,70.7578,70.7776,70.1927,70.391,1163040.0
2017-03-20 09:30:00,70.83,71.0,70.47,70.9,390760.0,70.2126,70.3811,69.8557,70.282,390760.0
2017-03-20 10:00:00,70.89,71.36,70.67,71.28,446083.0,70.272,70.7379,70.054,70.6586,446083.0
2017-03-20 10:30:00,71.28,71.33,71.11,71.19,143340.0,70.6586,70.7082,70.4901,70.5694,143340.0
2017-03-20 11:00:00,71.18,71.21,70.81,70.98,132846.0,70.5595,70.5892,70.1927,70.3613,132846.0
2017-03-20 11:30:00,70.98,71.02,70.83,70.89,135119.0,70.3613,70.4009,70.2126,70.272,135119.0
2017-03-20 12:00:00,70.89,70.95,70.77,70.82,182205.0,70.272,70.3315,70.1531,70.2026,182205.0
2017-03-20 12:30:00,70.84,71.12,70.8,71.05,178875.0,70.2225,70.5,70.1828,70.4306,178875.0
2017-03-20 13:00:00,71.06,71.06,70.89,70.97,83712.0,70.4406,70.4406,70.272,70.3513,83712.0
2017-03-20 13:30:00,70.96,70.99,70.69,70.95,152539.0,70.3414,70.3712,70.0738,70.3315,152539.0
2017-03-20 14:00:00,70.97,71.13,70.9,71.04,85923.0,70.3513,70.5099,70.282,70.4207,85923.0
2017-03-20 14:30:00,71.05,71.05,70.75,70.96,135370.0,70.4306,70.4306,70.1333,70.3414,135370.0
2017-03-20 15:00:00,70.96,71.19,70.9,71.14,160235.0,70.3414,70.5694,70.282,70.5199,160235.0
2017-03-20 15:30:00,71.15,71.3,71.09,71.22,504227.0,70.5298,70.6785,70.4703,70.5992,504227.0
2017-03-21 09:30:00,71.45,71.53,70.85,70.85,285523.0,70.8272,70.9065,70.2324,70.2324,285523.0
2017-03-21 10:00:00,70.85,70.98,70.27,70.27,549431.0,70.2324,70.3613,69.6574,69.6574,549431.0
2017-03-21 10:30:00,70.27,70.49,69.34,69.37,788960.0,69.6574,69.8755,68.7356,68.7653,788960.0
2017-03-21 11:00:00,69.38,69.49,68.69,68.75,1144436.0,68.7752,68.8842,68.0912,68.1507,1144436.0
2017-03-21 11:30:00,68.74,69.44,67.91,69.4,1544269.0,68.1408,68.8347,67.318,68.795,1544269.0
2017-03-21 12:00:00,69.39,69.39,68.85,68.99,398926.0,68.7851,68.7851,68.2498,68.3886,398926.0
2017-03-21 12:30:00,69.0,69.01,68.47,68.73,870389.0,68.3985,68.4084,67.8731,68.1309,870389.0
2017-03-21 13:00:00,68.71,68.71,68.35,68.57,307808.0,68.111,68.111,67.7542,67.9723,307808.0
2017-03-21 13:30:00,68.58,68.62,67.95,67.97,313162.0,67.9822,68.0218,67.3577,67.3775,313162.0
2017-03-21 14:00:00,67.95,68.33,67.87,68.32,329260.0,67.3577,67.7344,67.2784,67.7244,329260.0
2017-03-21 14:30:00,68.34,68.54,68.27,68.41,208301.0,67.7443,67.9425,67.6749,67.8137,208301.0
2017-03-21 15:00:00,68.41,68.43,68.22,68.25,286086.0,67.8137,67.8335,67.6253,67.6551,286086.0
2017-03-21 15:30:00,68.23,68.25,67.62,67.73,2086704.0,67.6352,67.6551,67.0305,67.1396,2086704.0
2017-03-22 09:30:00,67.75,68.29,67.49,67.63,762175.0,67.1594,67.6947,66.9017,67.0405,762175.0
2017-03-22 10:00:00,67.58,67.83,67.41,67.65,377566.0,66.9909,67.2387,66.8224,67.0603,377566.0
2017-03-22 10:30:00,67.66,68.69,67.5,68.63,1107273.0,67.0702,68.0912,66.9116,68.0317,1107273.0
2017-03-22 11:00:00,68.62,68.62,68.04,68.54,442228.0,68.0218,68.0218,67.4469,67.9425,442228.0
2017-03-22 11:30:00,68.55,68.57,68.2,68.33,167366.0,67.9524,67.9723,67.6055,67.7344,167366.0
2017-03-22 12:00:00,68.32,68.39,67.92,68.03,292656.0,67.7244,67.7938,67.3279,67.437,292656.0
2017-03-22 12:30:00,68.02,68.15,67.93,68.05,166914.0,67.4271,67.5559,67.3378,67.4568,166914.0
2017-03-22 13:00:00,68.03,68.32,67.79,68.26,302625.0,67.437,67.7244,67.1991,67.665,302625.0
2017-03-22 13:30:00,68.25,68.34,67.86,67.99,586640.0,67.6551,67.7443,67.2685,67.3973,586640.0
2017-03-22 14:00:00,67.96,68.17,67.93,67.97,357481.0,67.3676,67.5758,67.3378,67.3775,357481.0
2017-03-22 14:30:00,68.0,68.32,67.99,68.27,127080.0,67.4072,67.7244,67.3973,67.6749,127080.0
2017-03-22 15:00:00,68.26,68.3,67.83,68.19,492441.0,67.665,67.7046,67.2387,67.5956,492441.0
2017-03-22 15:30:00,68.17,68.45,68.14,68.42,703025.0,67.5758,67.8533,67.546,67.8236,703025.0
2017-03-23 09:30:00,68.46,68.58,68.0,68.5,393213.0,67.8632,67.9822,67.4072,67.9029,393213.0
2017-03-23 10:00:00,68.48,68.59,68.14,68.37,338062.0,67.883,67.9921,67.546,67.774,338062.0
2017-03-23 10:30:00,68.37,68.93,68.37,68.87,486995.0,67.774,68.3291,67.774,68.2696,486995.0
2017-03-23 11:00:00,68.87,69.2,68.78,68.86,456537.0,68.2696,68.5968,68.1804,68.2597,456537.0
2017-03-23 11:30:00,68.87,69.02,68.73,68.86,117458.0,68.2696,68.4183,68.1309,68.2597,117458.0
2017-03-23 12:00:00,68.87,68.96,68.71,68.74,60273.0,68.2696,68.3589,68.111,68.1408,60273.0
2017-03-23 12:30:00,68.73,68.78,68.5,68.62,202616.0,68.1309,68.1804,67.9029,68.0218,202616.0
2017-03-23 13:00:00,68.61,68.61,68.06,68.17,521487.0,68.0119,68.0119,67.4667,67.5758,521487.0
2017-03-23 13:30:00,68.18,68.75,68.17,68.48,244465.0,67.5857,68.1507,67.5758,67.883,244465.0
2017-03-23 14:00:00,68.46,68.52,68.38,68.44,96862.0,67.8632,67.9227,67.7839,67.8434,96862.0
2017-03-23 14:30:00,68.43,68.73,68.42,68.57,54480.0,67.8335,68.1309,67.8236,67.9723,54480.0
2017-03-23 15:00:00,68.59,68.64,68.1,68.19,359727.0,67.9921,68.0417,67.5064,67.5956,359727.0
2017-03-23 15:30:00,68.21,68.22,67.93,68.13,674088.0,67.6154,67.6253,67.3378,67.5361,674088.0
2017-03-24 09:30:00,68.39,68.7,68.1,68.7,134909.0,67.7938,68.1011,67.5064,68.1011,134909.0
2017-03-24 10:00:00,68.65,69.05,68.43,68.5,356562.0,68.0516,68.4481,67.8335,67.9029,356562.0
2017-03-24 10:30:00,68.5,68.8,68.41,68.75,65364.0,67.9029,68.2003,67.8137,68.1507,65364.0
2017-03-24 11:00:00,68.74,68.81,68.54,68.71,102716.0,68.1408,68.2102,67.9425,68.111,102716.0
2017-03-24 11:30:00,68.71,68.94,68.7,68.93,62834.0,68.111,68.339,68.1011,68.3291,62834.0
2017-03-24 12:00:00,68.95,69.01,68.48,68.52,412087.0,68.349,68.4084,67.883,67.9227,412087.0
2017-03-24 12:30:00,68.54,68.74,68.45,68.71,89596.0,67.9425,68.1408,67.8533,68.111,89596.0
2017-03-24 13:00:00,68.69,68.78,68.53,68.67,103407.0,68.0912,68.1804,67.9326,68.0714,103407.0
2017-03-24 13:30:00,68.68,68.74,68.46,68.49,77725.0,68.0813,68.1408,67.8632,67.893,77725.0
2017-03-24 14:00:00,68.52,68.81,68.48,68.69,59521.0,67.9227,68.2102,67.883,68.0912,59521.0
2017-03-24 14:30:00,68.68,68.72,68.38,68.42,67402.0,68.0813,68.121,67.7839,67.8236,67402.0
2017-03-24 15:00:00,68.44,68.46,68.17,68.44,151772.0,67.8434,67.8632,67.5758,67.8434,151772.0
2017-03-24 15:30:00,68.42,68.92,68.22,68.72,574262.0,67.8236,68.3192,67.6253,68.121,574262.0
2017-03-27 09:30:00,67.97,68.47,67.74,68.47,350183.0,67.3775,67.8731,67.1495,67.8731,350183.0
2017-03-27 10:00:00,68.46,69.21,68.33,69.15,353129.0,67.8632,68.6067,67.7344,68.5472,353129.0
2017-03-27 10:30:00,69.15,69.55,69.14,69.49,238476.0,68.5472,68.9437,68.5373,68.8842,238476.0
2017-03-27 11:00:00,69.49,69.5,69.01,69.3,211109.0,68.8842,68.8942,68.4084,68.6959,211109.0
2017-03-27 11:30:00,69.32,69.47,68.99,69.05,139667.0,68.7157,68.8644,68.3886,68.4481,139667.0
2017-03-27 12:00:00,69.03,69.51,68.96,69.43,223259.0,68.4283,68.9041,68.3589,68.8248,223259.0
2017-03-27 12:30:00,69.4,69.59,69.33,69.49,75058.0,68.795,68.9834,68.7256,68.8842,75058.0
2017-03-27 13:00:00,69.48,69.69,69.48,69.54,143187.0,68.8743,69.0825,68.8743,68.9338,143187.0
2017-03-27 13:30:00,69.53,69.57,69.2,69.28,105844.0,68.9239,68.9635,68.5968,68.6761,105844.0
2017-03-27 14:00:00,69.26,69.42,69.17,69.33,154121.0,68.6562,68.8149,68.567,68.7256,154121.0
2017-03-27 14:30:00,69.32,69.56,69.27,69.52,135548.0,68.7157,68.9536,68.6662,68.914,135548.0
2017-03-27 15:00:00,69.53,69.95,69.5,69.66,403600.0,68.9239,69.3402,68.8942,69.0528,403600.0
2017-03-27 15:30:00,69.7,70.0,69.6,69.77,927880.0,69.0924,69.3898,68.9933,69.1618,927880.0
2017-03-28 09:30:00,69.79,70.4,69.32,69.35,750797.0,69.1816,69.7863,68.7157,68.7455,750797.0
2017-03-28 10:00:00,69.47,69.76,69.07,69.14,359125.0,68.8644,69.1519,68.4679,68.5373,359125.0
2017-03-28 10:30:00,69.15,69.37,68.99,69.25,149205.0,68.5472,68.7653,68.3886,68.6463,149205.0
2017-03-28 11:00:00,69.25,69.54,69.19,69.37,177384.0,68.6463,68.9338,68.5869,68.7653,177384.0
2017-03-28 11:30:00,69.36,69.59,69.35,69.39,126961.0,68.7554,68.9834,68.7455,68.7851,126961.0
2017-03-28 12:00:00,69.39,69.5,69.15,69.19,149555.0,68.7851,68.8942,68.5472,68.5869,149555.0
2017-03-28 12:30:00,69.2,69.23,68.97,69.15,157006.0,68.5968,68.6265,68.3688,68.5472,157006.0
2017-03-28 13:00:00,69.16,69.21,69.07,69.12,76389.0,68.5571,68.6067,68.4679,68.5175,76389.0
2017-03-28 13:30:00,69.12,69.29,69.03,69.28,129778.0,68.5175,68.686,68.4283,68.6761,129778.0
2017-03-28 14:00:00,69.29,69.42,69.16,69.28,118361.0,68.686,68.8149,68.5571,68.6761,118361.0
2017-03-28 14:30:00,69.27,69.34,69.15,69.28,79402.0,68.6662,68.7356,68.5472,68.6761,79402.0
2017-03-28 15:00:00,69.28,69.33,69.14,69.25,254418.0,68.6761,68.7256,68.5373,68.6463,254418.0
2017-03-28 15:30:00,69.26,69.39,69.25,69.31,337482.0,68.6562,68.7851,68.6463,68.7058,337482.0
2017-03-29 09:30:00,69.58,70.23,69.42,70.19,481828.0,68.9735,69.6178,68.8149,69.5781,481828.0
2017-03-29 10:00:00,70.18,70.24,69.93,70.01,295744.0,69.5682,69.6277,69.3204,69.3997,295744.0
2017-03-29 10:30:00,69.99,70.4,69.99,70.33,260532.0,69.3799,69.7863,69.3799,69.7169,260532.0
2017-03-29 11:00:00,70.31,70.35,70.03,70.16,222524.0,69.6971,69.7367,69.4195,69.5484,222524.0
2017-03-29 11:30:00,70.13,70.34,70.07,70.33,209614.0,69.5187,69.7268,69.4592,69.7169,209614.0
2017-03-29 12:00:00,70.32,70.51,70.27,70.48,287999.0,69.707,69.8954,69.6574,69.8656,287999.0
2017-03-29 12:30:00,70.48,70.52,70.17,70.17,85822.0,69.8656,69.9053,69.5583,69.5583,85822.0
2017-03-29 13:00:00,70.19,70.29,70.15,70.27,111771.0,69.5781,69.6773,69.5385,69.6574,111771.0
2017-03-29 13:30:00,70.28,70.29,69.99,70.04,205414.0,69.6674,69.6773,69.3799,69.4294,205414.0
2017-03-29 14:00:00,70.04,70.1,69.84,70.0,236554.0,69.4294,69.4889,69.2312,69.3898,236554.0
2017-03-29 14:30:00,70.01,70.03,69.87,69.96,138471.0,69.3997,69.4195,69.2609,69.3501,138471.0
2017-03-29 15:00:00,69.96,70.02,69.7,69.7,191221.0,69.3501,69.4096,69.0924,69.0924,191221.0
2017-03-29 15:30:00,69.72,69.89,69.68,69.73,391357.0,69.1122,69.2808,69.0726,69.1222,391357.0
2017-03-30 09:30:00,69.74,69.83,69.35,69.49,180927.0,69.1321,69.2213,68.7455,68.8842,180927.0
2017-03-30 10:00:00,69.53,69.62,69.14,69.25,270450.0,68.9239,69.0131,68.5373,68.6463,270450.0
2017-03-30 10:30:00,69.23,69.34,68.96,69.13,410335.0,68.6265,68.7356,68.3589,68.5274,410335.0
2017-03-30 11:00:00,69.15,69.18,68.8,68.88,310305.0,68.5472,68.5769,68.2003,68.2796,310305.0
2017-03-30 11:30:00,68.9,68.93,68.64,68.65,218560.0,68.2994,68.3291,68.0417,68.0516,218560.0
2017-03-30 12:00:00,68.65,68.99,68.64,68.98,185071.0,68.0516,68.3886,68.0417,68.3787,185071.0
2017-03-30 12:30:00,68.98,69.18,68.96,69.05,227458.0,68.3787,68.5769,68.3589,68.4481,227458.0
2017-03-30 13:00:00,69.06,69.13,68.94,69.09,55990.0,68.458,68.5274,68.339,68.4877,55990.0
2017-03-30 13:30:00,69.1,69.14,68.9,68.9,62594.0,68.4976,68.5373,68.2994,68.2994,62594.0
2017-03-30 14:00:00,68.91,69.18,68.88,69.17,72522.0,68.3093,68.5769,68.2796,68.567,72522.0
2017-03-30 14:30:00,69.17,69.23,69.01,69.03,51709.0,68.567,68.6265,68.4084,68.4283,51709.0
2017-03-30 15:00:00,69.02,69.3,68.98,69.3,109468.0,68.4183,68.6959,68.3787,68.6959,109468.0
2017-03-30 15:30:00,69.29,69.4,69.18,69.24,438889.0,68.686,68.795,68.5769,68.6364,438889.0
2017-03-31 09:30:00,69.26,69.36,68.81,69.23,161290.0,68.6562,68.7554,68.2102,68.6265,161290.0
2017-03-31 10:00:00,69.27,69.35,69.07,69.07,362219.0,68.6662,68.7455,68.4679,68.4679,362219.0
2017-03-31 10:30:00,69.07,69.41,69.02,69.29,191802.0,68.4679,68.8049,68.4183,68.686,191802.0
2017-03-31 11:00:00,69.27,69.42,69.27,69.4,196574.0,68.6662,68.8149,68.6662,68.795,196574.0
2017-03-31 11:30:00,69.41,69.45,69.02,69.45,270844.0,68.8049,68.8446,68.4183,68.8446,270844.0
2017-03-31 12:00:00,69.45,69.64,69.45,69.59,120478.0,68.8446,69.0329,68.8446,68.9834,120478.0
2017-03-31 12:30:00,69.58,69.58,69.28,69.38,170826.0,68.9735,68.9735,68.6761,68.7752,170826.0
2017-03-31 13:00:00,69.39,69.47,69.27,69.38,112554.0,68.7851,68.8644,68.6662,68.7752,112554.0
2017-03-31 13:30:00,69.4,69.5,69.37,69.38,83201.0,68.795,68.8942,68.7653,68.7752,83201.0
2017-03-31 14:00:00,69.39,69.46,69.26,69.34,81174.0,68.7851,68.8545,68.6562,68.7356,81174.0
2017-03-31 14:30:00,69.32,69.42,69.28,69.42,120918.0,68.7157,68.8149,68.6761,68.8149,120918.0
2017-03-31 15:00:00,69.42,69.49,69.4,69.47,208567.0,68.8149,68.8842,68.795,68.8644,208567.0
2017-03-31 15:30:00,69.47,69.53,69.34,69.37,777867.0,68.8644,68.9239,68.7356,68.7653,777867.0
2017-04-03 09:30:00,69.49,70.0,69.34,69.55,331584.0,68.8842,69.3898,68.7356,68.9437,331584.0
2017-04-03 10:00:00,69.56,69.72,69.01,69.25,335328.0,68.9536,69.1122,68.4084,68.6463,335328.0
2017-04-03 10:30:00,69.22,69.37,68.98,69.03,226461.0,68.6166,68.7653,68.3787,68.4283,226461.0
2017-04-03 11:00:00,69.03,69.25,68.89,69.13,341536.0,68.4283,68.6463,68.2895,68.5274,341536.0
2017-04-03 11:30:00,69.13,69.24,69.04,69.17,190676.0,68.5274,68.6364,68.4382,68.567,190676.0
2017-04-03 12:00:00,69.15,69.15,68.91,69.12,88575.0,68.5472,68.5472,68.3093,68.5175,88575.0
2017-04-03 12:30:00,69.12,69.25,68.97,69.1,133473.0,68.5175,68.6463,68.3688,68.4976,133473.0
2017-04-03 13:00:00,69.08,69.31,69.05,69.14,201010.0,68.4778,68.7058,68.4481,68.5373,201010.0
2017-04-03 13:30:00,69.15,69.16,68.87,68.91,193935.0,68.5472,68.5571,68.2696,68.3093,193935.0
2017-04-03 14:00:00,68.93,69.23,68.74,69.2,170700.0,68.3291,68.6265,68.1408,68.5968,170700.0
2017-04-03 14:30:00,69.17,69.35,69.14,69.17,126803.0,68.567,68.7455,68.5373,68.567,126803.0
2017-04-03 15:00:00,69.18,69.31,68.87,68.9,181046.0,68.5769,68.7058,68.2696,68.2994,181046.0
2017-04-03 15:30:00,68.9,68.95,68.29,68.31,643050.0,68.2994,68.349,67.6947,67.7145,643050.0
2017-04-04 09:30:00,68.21,68.95,68.08,68.62,315132.0,67.6154,68.349,67.4865,68.0218,315132.0
2017-04-04 10:00:00,68.62,68.7,68.17,68.3,269752.0,68.0218,68.1011,67.5758,67.7046,269752.0
2017-04-04 10:30:00,68.3,68.79,68.28,68.59,119242.0,67.7046,68.1903,67.6848,67.9921,119242.0
2017-04-04 11:00:00,68.56,68.89,68.56,68.58,153351.0,67.9624,68.2895,67.9624,67.9822,153351.0
2017-04-04 11:30:00,68.57,68.71,68.51,68.51,94526.0,67.9723,68.111,67.9128,67.9128,94526.0
2017-04-04 12:00:00,68.52,68.56,68.43,68.49,39986.0,67.9227,67.9624,67.8335,67.893,39986.0
2017-04-04 12:30:00,68.47,68.54,68.37,68.42,29549.0,67.8731,67.9425,67.774,67.8236,29549.0
2017-04-04 13:00:00,68.4,68.52,68.34,68.37,31319.0,67.8037,67.9227,67.7443,67.774,31319.0
2017-04-04 13:30:00,68.34,68.38,68.26,68.26,65241.0,67.7443,67.7839,67.665,67.665,65241.0
2017-04-04 14:00:00,68.27,68.35,68.13,68.15,121601.0,67.6749,67.7542,67.5361,67.5559,121601.0
2017-04-04 14:30:00,68.13,68.16,68.04,68.12,126051.0,67.5361,67.5658,67.4469,67.5262,126051.0
2017-04-04 15:00:00,68.11,68.22,68.07,68.16,92313.0,67.5163,67.6253,67.4766,67.5658,92313.0
2017-04-04 15:30:00,68.17,68.36,68.08,68.34,375888.0,67.5758,67.7641,67.4865,67.7443,375888.0
2017-04-05 09:30:00,68.59,68.86,68.34,68.82,564161.0,67.9921,68.2597,67.7443,68.2201,564161.0
2017-04-05 10:00:00,68.81,69.02,68.58,68.94,421091.0,68.2102,68.4183,67.9822,68.339,421091.0
2017-04-05 10:30:00,68.94,68.96,68.6,68.68,236572.0,68.339,68.3589,68.002,68.0813,236572.0
2017-04-05 11:00:00,68.71,68.75,68.38,68.39,304055.0,68.111,68.1507,67.7839,67.7938,304055.0
2017-04-05 11:30:00,68.37,68.53,68.28,68.3,246598.0,67.774,67.9326,67.6848,67.7046,246598.0
2017-04-05 12:00:00,68.33,68.51,68.26,68.43,155695.0,67.7344,67.9128,67.665,67.8335,155695.0
2017-04-05 12:30:00,68.42,68.59,68.39,68.52,124985.0,67.8236,67.9921,67.7938,67.9227,124985.0
2017-04-05 13:00:00,68.54,68.63,68.37,68.37,183962.0,67.9425,68.0317,67.774,67.774,183962.0
2017-04-05 13:30:00,68.38,68.55,68.35,68.49,157593.0,67.7839,67.9524,67.7542,67.893,157593.0
2017-04-05 14:00:00,68.48,68.53,68.14,68.27,352092.0,67.883,67.9326,67.546,67.6749,352092.0
2017-04-05 14:30:00,68.26,68.31,67.63,67.65,1103710.0,67.665,67.7145,67.0405,67.0603,1103710.0
2017-04-05 15:00:00,67.63,67.81,66.85,66.95,1024804.0,67.0405,67.2189,66.2673,66.3664,1024804.0
2017-04-05 15:30:00,66.94,67.07,66.57,66.93,1364179.0,66.3565,66.4853,65.9897,66.3466,1364179.0
2017-04-06 09:30:00,67.08,67.2,66.53,66.83,653148.0,66.4953,66.6142,65.95,66.2474,653148.0
2017-04-06 10:00:00,66.84,66.92,66.3,66.45,458458.0,66.2573,66.3366,65.7221,65.8707,458458.0
2017-04-06 10:30:00,66.44,66.5,66.0,66.25,671099.0,65.8608,65.9203,65.4247,65.6725,671099.0
2017-04-06 11:00:00,66.25,66.76,66.1,66.68,265299.0,65.6725,66.178,65.5238,66.0987,265299.0
2017-04-06 11:30:00,66.7,66.84,66.58,66.7,160339.0,66.1186,66.2573,65.9996,66.1186,160339.0
2017-04-06 12:00:00,66.73,66.94,66.72,66.85,168086.0,66.1483,66.3565,66.1384,66.2673,168086.0
2017-04-06 12:30:00,66.86,66.9,66.53,66.58,207944.0,66.2772,66.3168,65.95,65.9996,207944.0
2017-04-06 13:00:00,66.56,66.67,66.53,66.63,135656.0,65.9798,66.0888,65.95,66.0492,135656.0
2017-04-06 13:30:00,66.64,66.69,66.38,66.48,115086.0,66.0591,66.1087,65.8014,65.9005,115086.0
2017-04-06 14:00:00,66.49,66.57,66.33,66.42,123759.0,65.9104,65.9897,65.7518,65.841,123759.0
2017-04-06 14:30:00,66.42,66.72,66.37,66.41,213787.0,65.841,66.1384,65.7914,65.8311,213787.0
2017-04-06 15:00:00,66.41,66.58,66.22,66.54,365677.0,65.8311,65.9996,65.6427,65.96,365677.0
2017-04-06 15:30:00,66.53,66.89,66.49,66.83,844382.0,65.95,66.3069,65.9104,66.2474,844382.0
2017-04-07 09:30:00,66.66,66.85,66.4,66.43,405864.0,66.0789,66.2673,65.8212,65.8509,405864.0
2017-04-07 10:00:00,66.44,66.8,66.4,66.67,392398.0,65.8608,66.2177,65.8212,66.0888,392398.0
2017-04-07 10:30:00,66.69,67.17,66.68,66.83,255901.0,66.1087,66.5845,66.0987,66.2474,255901.0
2017-04-07 11:00:00,66.83,66.86,66.61,66.64,164541.0,66.2474,66.2772,66.0293,66.0591,164541.0
2017-04-07 11:30:00,66.63,66.76,66.55,66.56,116306.0,66.0492,66.178,65.9699,65.9798,116306.0
2017-04-07 12:00:00,66.57,66.72,66.51,66.51,79552.0,65.9897,66.1384,65.9302,65.9302,79552.0
2017-04-07 12:30:00,66.53,66.77,66.52,66.76,177491.0,65.95,66.188,65.9401,66.178,177491.0
2017-04-07 13:00:00,66.75,67.05,66.74,66.87,317084.0,66.1681,66.4655,66.1582,66.2871,317084.0
2017-04-07 13:30:00,66.89,66.95,66.7,66.89,173208.0,66.3069,66.3664,66.1186,66.3069,173208.0
2017-04-07 14:00:00,66.9,67.24,66.9,67.19,183683.0,66.3168,66.6539,66.3168,66.6043,183683.0
2017-04-07 14:30:00,67.17,67.21,66.92,67.1,197765.0,66.5845,66.6241,66.3366,66.5151,197765.0
2017-04-07 15:00:00,67.09,67.42,67.09,67.2,150367.0,66.5052,66.8323,66.5052,66.6142,150367.0
2017-04-07 15:30:00,67.2,67.44,67.06,67.36,543588.0,66.6142,66.8521,66.4754,66.7728,543588.0
2017-04-10 09:30:00,67.46,67.94,67.22,67.92,376124.0,66.8719,67.3478,66.634,67.3279,376124.0
2017-04-10 10:00:00,67.94,68.13,67.79,68.0,318436.0,67.3478,67.5361,67.1991,67.4072,318436.0
2017-04-10 10:30:00,68.0,68.26,67.9,67.91,120581.0,67.4072,67.665,67.3081,67.318,120581.0
2017-04-10 11:00:00,67.95,68.14,67.87,68.0,127105.0,67.3577,67.546,67.2784,67.4072,127105.0
2017-04-10 11:30:00,68.03,68.04,67.75,67.82,110687.0,67.437,67.4469,67.1594,67.2288,110687.0
2017-04-10 12:00:00,67.8,67.9,67.48,67.53,251224.0,67.209,67.3081,66.8918,66.9413,251224.0
2017-04-10 12:30:00,67.53,67.72,67.47,67.57,81855.0,66.9413,67.1297,66.8819,66.981,81855.0
2017-04-10 13:00:00,67.6,67.72,67.5,67.56,60605.0,67.0107,67.1297,66.9116,66.9711,60605.0
2017-04-10 13:30:00,67.55,67.83,67.51,67.82,49320.0,66.9612,67.2387,66.9215,67.2288,49320.0
2017-04-10 14:00:00,67.84,67.89,67.67,67.67,76276.0,67.2486,67.2982,67.0801,67.0801,76276.0
2017-04-10 14:30:00,67.66,67.8,67.58,67.72,48311.0,67.0702,67.209,66.9909,67.1297,48311.0
2017-04-10 15:00:00,67.73,67.78,67.44,67.53,129546.0,67.1396,67.1891,66.8521,66.9413,129546.0
2017-04-10 15:30:00,67.54,67.59,67.28,67.3,414501.0,66.9512,67.0008,66.6935,66.7133,414501.0
2017-04-11 09:30:00,67.16,67.6,66.82,67.0,425145.0,66.5746,67.0107,66.2375,66.4159,425145.0
2017-04-11 10:00:00,67.03,67.06,66.61,66.77,357361.0,66.4457,66.4754,66.0293,66.188,357361.0
2017-04-11 10:30:00,66.77,66.77,66.33,66.44,361253.0,66.188,66.188,65.7518,65.8608,361253.0
2017-04-11 11:00:00,66.44,66.48,66.27,66.36,246897.0,65.8608,65.9005,65.6923,65.7815,246897.0
2017-04-11 11:30:00,66.38,66.58,66.32,66.57,211551.0,65.8014,65.9996,65.7419,65.9897,211551.0
2017-04-11 12:00:00,66.58,66.67,66.43,66.61,211231.0,65.9996,66.0888,65.8509,66.0293,211231.0
2017-04-11 12:30:00,66.61,66.66,66.5,66.54,287775.0,66.0293,66.0789,65.9203,65.96,287775.0
2017-04-11 13:00:00,66.54,66.85,66.53,66.81,251897.0,65.96,66.2673,65.95,66.2276,251897.0
2017-04-11 13:30:00,66.81,66.9,66.73,66.87,114739.0,66.2276,66.3168,66.1483,66.2871,114739.0
2017-04-11 14:00:00,66.89,67.04,66.74,66.86,224073.0,66.3069,66.4556,66.1582,66.2772,224073.0
2017-04-11 14:30:00,66.85,67.01,66.81,66.84,323291.0,66.2673,66.4259,66.2276,66.2573,323291.0
2017-04-11 15:00:00,66.84,66.92,66.72,66.82,134128.0,66.2573,66.3366,66.1384,66.2375,134128.0
2017-04-11 15:30:00,66.81,67.1,66.72,67.1,539603.0,66.2276,66.5151,66.1384,66.5151,539603.0
2017-04-12 09:30:00,67.35,67.93,67.12,67.79,492730.0,66.7629,67.3378,66.5349,67.1991,492730.0
2017-04-12 10:00:00,67.77,67.84,67.55,67.63,227695.0,67.1792,67.2486,66.9612,67.0405,227695.0
2017-04-12 10:30:00,67.65,67.79,67.38,67.43,246036.0,67.0603,67.1991,66.7926,66.8422,246036.0
2017-04-12 11:00:00,67.43,67.5,67.27,67.36,310036.0,66.8422,66.9116,66.6836,66.7728,310036.0
2017-04-12 11:30:00,67.35,67.4,67.13,67.38,82061.0,66.7629,66.8125,66.5448,66.7926,82061.0
2017-04-12 12:00:00,67.39,67.64,67.39,67.45,112989.0,66.8025,67.0504,66.8025,66.862,112989.0
2017-04-12 12:30:00,67.45,67.5,67.31,67.4,76058.0,66.862,66.9116,66.7232,66.8125,76058.0
2017-04-12 13:00:00,67.4,67.55,67.4,67.47,111126.0,66.8125,66.9612,66.8125,66.8819,111126.0
2017-04-12 13:30:00,67.47,67.79,67.37,67.72,188526.0,66.8819,67.1991,66.7827,67.1297,188526.0
2017-04-12 14:00:00,67.77,67.77,67.61,67.64,102096.0,67.1792,67.1792,67.0206,67.0504,102096.0
2017-04-12 14:30:00,67.63,67.78,67.59,67.72,137219.0,67.0405,67.1891,67.0008,67.1297,137219.0
2017-04-12 15:00:00,67.71,67.74,67.37,67.58,289945.0,67.1198,67.1495,66.7827,66.9909,289945.0
2017-04-12 15:30:00,67.58,67.64,67.37,67.46,378353.0,66.9909,67.0504,66.7827,66.8719,378353.0
2017-04-13 09:30:00,67.35,68.22,67.29,68.08,245138.0,66.7629,67.6253,66.7034,67.4865,245138.0
2017-04-13 10:00:00,68.08,68.76,68.03,68.45,429355.0,67.4865,68.1606,67.437,67.8533,429355.0
2017-04-13 10:30:00,68.47,68.62,68.17,68.59,423647.0,67.8731,68.0218,67.5758,67.9921,423647.0
2017-04-13 11:00:00,68.61,68.63,68.45,68.59,220738.0,68.0119,68.0317,67.8533,67.9921,220738.0
2017-04-13 11:30:00,68.56,68.68,68.46,68.66,90089.0,67.9624,68.0813,67.8632,68.0615,90089.0
2017-04-13 12:00:00,68.65,68.65,68.35,68.59,132582.0,68.0516,68.0516,67.7542,67.9921,132582.0
2017-04-13 12:30:00,68.59,68.77,68.52,68.7,164698.0,67.9921,68.1705,67.9227,68.1011,164698.0
2017-04-13 13:00:00,68.69,68.71,68.43,68.63,69638.0,68.0912,68.111,67.8335,68.0317,69638.0
2017-04-13 13:30:00,68.61,68.7,68.38,68.41,180453.0,68.0119,68.1011,67.7839,67.8137,180453.0
2017-04-13 14:00:00,68.41,68.71,68.41,68.68,81440.0,67.8137,68.111,67.8137,68.0813,81440.0
2017-04-13 14:30:00,68.66,68.89,68.64,68.79,114708.0,68.0615,68.2895,68.0417,68.1903,114708.0
2017-04-13 15:00:00,68.8,68.83,68.58,68.58,125822.0,68.2003,68.23,67.9822,67.9822,125822.0
2017-04-13 15:30:00,68.56,68.79,68.36,68.55,594279.0,67.9624,68.1903,67.7641,67.9524,594279.0
2017-04-17 09:30:00,68.5,68.6,68.02,68.4,221112.0,67.9029,68.002,67.4271,67.8037,221112.0
2017-04-17 10:00:00,68.4,68.84,68.36,68.78,267312.0,67.8037,68.2399,67.7641,68.1804,267312.0
2017-04-17 10:30:00,68.79,68.93,68.58,68.84,187944.0,68.1903,68.3291,67.9822,68.2399,187944.0
2017-04-17 11:00:00,68.86,68.94,68.74,68.92,129960.0,68.2597,68.339,68.1408,68.3192,129960.0
2017-04-17 11:30:00,68.92,69.0,68.7,68.76,84592.0,68.3192,68.3985,68.1011,68.1606,84592.0
2017-04-17 12:00:00,68.75,68.82,68.6,68.64,123316.0,68.1507,68.2201,68.002,68.0417,123316.0
2017-04-17 12:30:00,68.66,68.78,68.58,68.59,132686.0,68.0615,68.1804,67.9822,67.9921,132686.0
2017-04-17 13:00:00,68.6,68.68,68.5,68.57,332477.0,68.002,68.0813,67.9029,67.9723,332477.0
2017-04-17 13:30:00,68.57,68.64,68.54,68.62,61245.0,67.9723,68.0417,67.9425,68.0218,61245.0
2017-04-17 14:00:00,68.64,68.9,68.62,68.73,174577.0,68.0417,68.2994,68.0218,68.1309,174577.0
2017-04-17 14:30:00,68.72,68.78,68.51,68.54,115779.0,68.121,68.1804,67.9128,67.9425,115779.0
2017-04-17 15:00:00,68.54,68.83,68.54,68.81,170982.0,67.9425,68.23,67.9425,68.2102,170982.0
2017-04-17 15:30:00,68.81,68.84,68.56,68.79,445485.0,68.2102,68.2399,67.9624,68.1903,445485.0
2017-04-18 09:30:00,68.63,68.68,68.23,68.49,340663.0,68.0317,68.0813,67.6352,67.893,340663.0
2017-04-18 10:00:00,68.5,68.5,67.68,67.88,296270.0,67.9029,67.9029,67.09,67.2883,296270.0
2017-04-18 10:30:00,67.86,68.04,67.74,67.81,156181.0,67.2685,67.4469,67.1495,67.2189,156181.0
2017-04-18 11:00:00,67.79,67.95,67.64,67.88,175840.0,67.1991,67.3577,67.0504,67.2883,175840.0
2017-04-18 11:30:00,67.9,67.95,67.65,67.68,194624.0,67.3081,67.3577,67.0603,67.09,194624.0
2017-04-18 12:00:00,67.66,67.71,67.46,67.53,287485.0,67.0702,67.1198,66.8719,66.9413,287485.0
2017-04-18 12:30:00,67.52,67.78,67.5,67.75,147860.0,66.9314,67.1891,66.9116,67.1594,147860.0
2017-04-18 13:00:00,67.76,67.77,67.62,67.7,92340.0,67.1693,67.1792,67.0305,67.1098,92340.0
2017-04-18 13:30:00,67.7,67.83,67.64,67.72,93054.0,67.1098,67.2387,67.0504,67.1297,93054.0
2017-04-18 14:00:00,67.73,68.02,67.73,67.94,188445.0,67.1396,67.4271,67.1396,67.3478,188445.0
2017-04-18 14:30:00,67.92,68.01,67.79,67.93,73070.0,67.3279,67.4171,67.1991,67.3378,73070.0
2017-04-18 15:00:00,67.94,67.98,67.7,67.77,156704.0,67.3478,67.3874,67.1098,67.1792,156704.0
2017-04-18 15:30:00,67.76,68.06,67.75,67.84,466712.0,67.1693,67.4667,67.1594,67.2486,466712.0
2017-04-19 09:30:00,68.06,68.19,67.71,68.16,278402.0,67.4667,67.5956,67.1198,67.5658,278402.0
2017-04-19 10:00:00,68.19,68.54,68.1,68.46,444712.0,67.5956,67.9425,67.5064,67.8632,444712.0
2017-04-19 10:30:00,68.44,68.56,68.34,68.49,266127.0,67.8434,67.9624,67.7443,67.893,266127.0
2017-04-19 11:00:00,68.5,68.82,68.45,68.82,200362.0,67.9029,68.2201,67.8533,68.2201,200362.0
2017-04-19 11:30:00,68.82,68.91,68.52,68.53,176035.0,68.2201,68.3093,67.9227,67.9326,176035.0
2017-04-19 12:00:00,68.57,68.61,68.31,68.48,215607.0,67.9723,68.0119,67.7145,67.883,215607.0
2017-04-19 12:30:00,68.48,68.54,68.38,68.5,109894.0,67.883,67.9425,67.7839,67.9029,109894.0
2017-04-19 13:00:00,68.51,68.55,68.3,68.52,132241.0,67.9128,67.9524,67.7046,67.9227,132241.0
2017-04-19 13:30:00,68.52,68.6,68.42,68.57,75917.0,67.9227,68.002,67.8236,67.9723,75917.0
2017-04-19 14:00:00,68.58,68.63,68.33,68.52,247661.0,67.9822,68.0317,67.7344,67.9227,247661.0
2017-04-19 14:30:00,68.53,68.61,68.35,68.36,93495.0,67.9326,68.0119,67.7542,67.7641,93495.0
2017-04-19 15:00:00,68.35,68.4,68.09,68.11,458498.0,67.7542,67.8037,67.4964,67.5163,458498.0
2017-04-19 15:30:00,68.11,68.2,67.95,68.1,389459.0,67.5163,67.6055,67.3577,67.5064,389459.0
2017-04-20 09:30:00,68.33,68.69,68.22,68.65,633901.0,67.7344,68.0912,67.6253,68.0516,633901.0
2017-04-20 10:00:00,68.63,68.81,68.34,68.39,577266.0,68.0317,68.2102,67.7443,67.7938,577266.0
2017-04-20 10:30:00,68.37,68.37,67.94,68.09,374761.0,67.774,67.774,67.3478,67.4964,374761.0
2017-04-20 11:00:00,68.09,68.29,68.03,68.16,144551.0,67.4964,67.6947,67.437,67.5658,144551.0
2017-04-20 11:30:00,68.15,68.5,68.14,68.25,203693.0,67.5559,67.9029,67.546,67.6551,203693.0
2017-04-20 12:00:00,68.26,68.62,68.26,68.49,89279.0,67.665,68.0218,67.665,67.893,89279.0
2017-04-20 12:30:00,68.49,68.61,68.46,68.56,96520.0,67.893,68.0119,67.8632,67.9624,96520.0
2017-04-20 13:00:00,68.57,68.63,68.46,68.53,90200.0,67.9723,68.0317,67.8632,67.9326,90200.0
2017-04-20 13:30:00,68.54,68.6,68.47,68.49,109117.0,67.9425,68.002,67.8731,67.893,109117.0
2017-04-20 14:00:00,68.5,68.78,68.47,68.71,202626.0,67.9029,68.1804,67.8731,68.111,202626.0
2017-04-20 14:30:00,68.71,68.79,68.67,68.72,155713.0,68.111,68.1903,68.0714,68.121,155713.0
2017-04-20 15:00:00,68.71,68.73,68.49,68.57,219933.0,68.111,68.1309,67.893,67.9723,219933.0
2017-04-20 15:30:00,68.58,68.74,68.52,68.59,523544.0,67.9822,68.1408,67.9227,67.9921,523544.0
2017-04-21 09:30:00,68.56,68.75,68.42,68.46,166648.0,67.9624,68.1507,67.8236,67.8632,166648.0
2017-04-21 10:00:00,68.48,68.65,68.31,68.47,284492.0,67.883,68.0516,67.7145,67.8731,284492.0
2017-04-21 10:30:00,68.48,68.5,68.05,68.08,203944.0,67.883,67.9029,67.4568,67.4865,203944.0
2017-04-21 11:00:00,68.08,68.12,67.86,68.05,474662.0,67.4865,67.5262,67.2685,67.4568,474662.0
2017-04-21 11:30:00,68.05,68.18,67.94,68.18,397000.0,67.4568,67.5857,67.3478,67.5857,397000.0
2017-04-21 12:00:00,68.15,68.18,67.87,67.89,178230.0,67.5559,67.5857,67.2784,67.2982,178230.0
2017-04-21 12:30:00,67.86,67.99,67.85,67.93,86678.0,67.2685,67.3973,67.2585,67.3378,86678.0
2017-04-21 13:00:00,67.96,67.98,67.8,67.89,73522.0,67.3676,67.3874,67.209,67.2982,73522.0
2017-04-21 13:30:00,67.89,67.92,67.69,67.92,99375.0,67.2982,67.3279,67.0999,67.3279,99375.0
2017-04-21 14:00:00,67.9,68.02,67.77,67.95,90873.0,67.3081,67.4271,67.1792,67.3577,90873.0
2017-04-21 14:30:00,67.96,67.99,67.77,67.85,181572.0,67.3676,67.3973,67.1792,67.2585,181572.0
2017-04-21 15:00:00,67.85,68.02,67.8,67.95,328730.0,67.2585,67.4271,67.209,67.3577,328730.0
2017-04-21 15:30:00,67.93,68.14,67.86,67.98,830526.0,67.3378,67.546,67.2685,67.3874,830526.0
2017-04-24 09:30:00,68.63,68.93,68.5,68.81,386464.0,68.0317,68.3291,67.9029,68.2102,386464.0
2017-04-24 10:00:00,68.81,68.85,68.43,68.43,389666.0,68.2102,68.2498,67.8335,67.8335,389666.0
2017-04-24 10:30:00,68.44,68.75,68.39,68.75,174535.0,67.8434,68.1507,67.7938,68.1507,174535.0
2017-04-24 11:00:00,68.78,68.98,68.7,68.91,187669.0,68.1804,68.3787,68.1011,68.3093,187669.0
2017-04-24 11:30:00,68.91,68.99,68.82,68.99,96821.0,68.3093,68.3886,68.2201,68.3886,96821.0
2017-04-24 12:00:00,68.99,69.16,68.95,69.13,161364.0,68.3886,68.5571,68.349,68.5274,161364.0
2017-04-24 12:30:00,69.13,69.23,69.07,69.19,177869.0,68.5274,68.6265,68.4679,68.5869,177869.0
2017-04-24 13:00:00,69.17,69.25,69.15,69.24,102030.0,68.567,68.6463,68.5472,68.6364,102030.0
2017-04-24 13:30:00,69.23,69.29,69.18,69.21,84746.0,68.6265,68.686,68.5769,68.6067,84746.0
2017-04-24 14:00:00,69.21,69.3,69.04,69.06,89410.0,68.6067,68.6959,68.4382,68.458,89410.0
2017-04-24 14:30:00,69.06,69.23,69.03,69.2,54374.0,68.458,68.6265,68.4283,68.5968,54374.0
2017-04-24 15:00:00,69.2,69.36,69.19,69.21,265481.0,68.5968,68.7554,68.5869,68.6067,265481.0
2017-04-24 15:30:00,69.22,69.33,69.17,69.19,453403.0,68.6166,68.7256,68.567,68.5869,453403.0
2017-04-25 09:30:00,69.75,70.69,69.58,70.57,1032671.0,69.142,70.0738,68.9735,69.9548,1032671.0
2017-04-25 10:00:00,70.57,71.04,70.49,70.78,839269.0,69.9548,70.4207,69.8755,70.163,839269.0
2017-04-25 10:30:00,70.78,70.82,70.52,70.74,586681.0,70.163,70.2026,69.9053,70.1233,586681.0
2017-04-25 11:00:00,70.74,70.8,70.6,70.68,419991.0,70.1233,70.1828,69.9846,70.0639,419991.0
2017-04-25 11:30:00,70.69,70.85,70.66,70.75,325697.0,70.0738,70.2324,70.044,70.1333,325697.0
2017-04-25 12:00:00,70.74,70.79,70.56,70.7,366405.0,70.1233,70.1729,69.9449,70.0837,366405.0
2017-04-25 12:30:00,70.68,70.72,70.55,70.65,435418.0,70.0639,70.1035,69.935,70.0341,435418.0
2017-04-25 13:00:00,70.64,70.75,70.61,70.63,231597.0,70.0242,70.1333,69.9945,70.0143,231597.0
2017-04-25 13:30:00,70.63,70.67,70.52,70.59,146623.0,70.0143,70.054,69.9053,69.9747,146623.0
2017-04-25 14:00:00,70.58,70.73,70.56,70.6,143606.0,69.9647,70.1134,69.9449,69.9846,143606.0
2017-04-25 14:30:00,70.6,70.63,70.53,70.59,117161.0,69.9846,70.0143,69.9152,69.9747,117161.0
2017-04-25 15:00:00,70.6,70.84,70.6,70.79,308897.0,69.9846,70.2225,69.9846,70.1729,308897.0
2017-04-25 15:30:00,70.78,70.82,70.57,70.59,850302.0,70.163,70.2026,69.9548,69.9747,850302.0
2017-04-26 09:30:00,70.69,70.82,70.31,70.66,442508.0,70.0738,70.2026,69.6971,70.044,442508.0
2017-04-26 10:00:00,70.65,70.74,70.55,70.61,521399.0,70.0341,70.1233,69.935,69.9945,521399.0
2017-04-26 10:30:00,70.62,70.74,70.51,70.7,423613.0,70.0044,70.1233,69.8954,70.0837,423613.0
2017-04-26 11:00:00,70.69,70.71,70.45,70.66,217979.0,70.0738,70.0936,69.8359,70.044,217979.0
2017-04-26 11:30:00,70.63,70.65,70.28,70.45,217055.0,70.0143,70.0341,69.6674,69.8359,217055.0
2017-04-26 12:00:00,70.45,70.64,70.34,70.56,93775.0,69.8359,70.0242,69.7268,69.9449,93775.0
2017-04-26 12:30:00,70.57,70.58,70.36,70.54,133786.0,69.9548,69.9647,69.7467,69.9251,133786.0
2017-04-26 13:00:00,70.54,70.61,70.48,70.49,152652.0,69.9251,69.9945,69.8656,69.8755,152652.0
2017-04-26 13:30:00,70.49,70.61,70.48,70.52,214243.0,69.8755,69.9945,69.8656,69.9053,214243.0
2017-04-26 14:00:00,70.49,70.61,70.4,70.57,254492.0,69.8755,69.9945,69.7863,69.9548,254492.0
2017-04-26 14:30:00,70.57,70.71,70.5,70.63,114409.0,69.9548,70.0936,69.8854,70.0143,114409.0
2017-04-26 15:00:00,70.6,70.97,70.57,70.96,292601.0,69.9846,70.3513,69.9548,70.3414,292601.0
2017-04-26 15:30:00,70.97,70.98,70.54,70.57,608617.0,70.3513,70.3613,69.9251,69.9548,608617.0
2017-04-27 09:30:00,70.87,71.06,70.52,70.91,363080.0,70.2522,70.4406,69.9053,70.2919,363080.0
2017-04-27 10:00:00,70.91,71.05,70.81,70.91,176710.0,70.2919,70.4306,70.1927,70.2919,176710.0
2017-04-27 10:30:00,70.92,71.05,70.81,70.85,307823.0,70.3018,70.4306,70.1927,70.2324,307823.0
2017-04-27 11:00:00,70.88,71.29,70.82,71.16,192293.0,70.2621,70.6686,70.2026,70.5397,192293.0
2017-04-27 11:30:00,71.16,71.29,71.12,71.28,140691.0,70.5397,70.6686,70.5,70.6586,140691.0
2017-04-27 12:00:00,71.29,71.33,71.22,71.24,72423.0,70.6686,70.7082,70.5992,70.619,72423.0
2017-04-27 12:30:00,71.24,71.48,71.21,71.47,145018.0,70.619,70.8569,70.5892,70.847,145018.0
2017-04-27 13:00:00,71.48,71.63,71.42,71.63,249484.0,70.8569,71.0056,70.7974,71.0056,249484.0
2017-04-27 13:30:00,71.62,71.64,71.33,71.38,239889.0,70.9957,71.0155,70.7082,70.7578,239889.0
2017-04-27 14:00:00,71.37,71.43,71.3,71.41,147111.0,70.7479,70.8073,70.6785,70.7875,147111.0
2017-04-27 14:30:00,71.41,71.55,71.41,71.51,135570.0,70.7875,70.9263,70.7875,70.8866,135570.0
2017-04-27 15:00:00,71.51,71.51,71.25,71.36,232934.0,70.8866,70.8866,70.6289,70.7379,232934.0
2017-04-27 15:30:00,71.36,71.37,71.15,71.18,374636.0,70.7379,70.7479,70.5298,70.5595,374636.0
2017-04-28 09:30:00,71.27,71.73,71.11,71.12,215260.0,70.6487,71.1047,70.4901,70.5,215260.0
2017-04-28 10:00:00,71.17,71.31,70.83,70.9,268583.0,70.5496,70.6884,70.2126,70.282,268583.0
2017-04-28 10:30:00,70.93,71.39,70.93,71.39,178574.0,70.3117,70.7677,70.3117,70.7677,178574.0
2017-04-28 11:00:00,71.39,71.44,71.23,71.3,167107.0,70.7677,70.8172,70.6091,70.6785,167107.0
2017-04-28 11:30:00,71.29,71.3,71.02,71.21,118065.0,70.6686,70.6785,70.4009,70.5892,118065.0
2017-04-28 12:00:00,71.22,71.33,71.19,71.25,67812.0,70.5992,70.7082,70.5694,70.6289,67812.0
2017-04-28 12:30:00,71.29,71.29,71.16,71.22,21106.0,70.6686,70.6686,70.5397,70.5992,21106.0
2017-04-28 13:00:00,71.23,71.31,70.99,71.11,173663.0,70.6091,70.6884,70.3712,70.4901,173663.0
2017-04-28 13:30:00,71.11,71.29,71.1,71.13,167814.0,70.4901,70.6686,70.4802,70.5099,167814.0
2017-04-28 14:00:00,71.13,71.31,71.1,71.3,97425.0,70.5099,70.6884,70.4802,70.6785,97425.0
2017-04-28 14:30:00,71.29,71.32,71.19,71.32,44455.0,70.6686,70.6983,70.5694,70.6983,44455.0
2017-04-28 15:00:00,71.32,71.59,71.31,71.54,119716.0,70.6983,70.9659,70.6884,70.9164,119716.0
2017-04-28 15:30:00,71.53,71.59,71.43,71.44,415249.0,70.9065,70.9659,70.8073,70.8172,415249.0
2017-05-01 09:30:00,71.65,72.16,71.47,72.07,409849.0,71.0254,71.531,70.847,71.4418,409849.0
2017-05-01 10:00:00,72.04,72.13,71.74,71.85,194073.0,71.412,71.5012,71.1146,71.2237,194073.0
2017-05-01 10:30:00,71.83,71.98,71.63,71.76,164842.0,71.2038,71.3525,71.0056,71.1345,164842.0
2017-05-01 11:00:00,71.78,71.84,71.68,71.68,71875.0,71.1543,71.2138,71.0552,71.0552,71875.0
2017-05-01 11:30:00,71.68,71.92,71.64,71.91,103953.0,71.0552,71.2931,71.0155,71.2831,103953.0
2017-05-01 12:00:00,71.9,71.97,71.89,71.95,43480.0,71.2732,71.3426,71.2633,71.3228,43480.0
2017-05-01 12:30:00,71.96,71.99,71.79,71.96,52871.0,71.3327,71.3625,71.1642,71.3327,52871.0
2017-05-01 13:00:00,71.98,72.04,71.91,72.01,66896.0,71.3525,71.412,71.2831,71.3823,66896.0
2017-05-01 13:30:00,72.02,72.08,71.94,72.07,72013.0,71.3922,71.4517,71.3129,71.4418,72013.0
2017-05-01 14:00:00,72.08,72.11,71.93,71.94,72860.0,71.4517,71.4814,71.303,71.3129,72860.0
2017-05-01 14:30:00,71.93,71.97,71.78,71.84,83001.0,71.303,71.3426,71.1543,71.2138,83001.0
2017-05-01 15:00:00,71.83,72.09,71.83,72.07,90148.0,71.2038,71.4616,71.2038,71.4418,90148.0
2017-05-01 15:30:00,72.06,72.2,72.02,72.13,510701.0,71.4318,71.5706,71.3922,71.5012,510701.0
2017-05-02 09:30:00,72.3,72.38,71.43,71.5,532160.0,71.6697,71.7491,70.8073,70.8767,532160.0
2017-05-02 10:00:00,71.46,71.46,70.83,71.22,578125.0,70.8371,70.8371,70.2126,70.5992,578125.0
2017-05-02 10:30:00,71.21,71.3,70.93,71.0,194946.0,70.5892,70.6785,70.3117,70.3811,194946.0
2017-05-02 11:00:00,70.98,71.05,70.8,70.93,98637.0,70.3613,70.4306,70.1828,70.3117,98637.0
2017-05-02 11:30:00,70.93,71.34,70.92,71.23,94476.0,70.3117,70.7181,70.3018,70.6091,94476.0
2017-05-02 12:00:00,71.25,71.28,70.98,71.02,112155.0,70.6289,70.6586,70.3613,70.4009,112155.0
2017-05-02 12:30:00,71.04,71.3,71.03,71.28,95083.0,70.4207,70.6785,70.4108,70.6586,95083.0
2017-05-02 13:00:00,71.26,71.28,71.09,71.09,70559.0,70.6388,70.6586,70.4703,70.4703,70559.0
2017-05-02 13:30:00,71.12,71.22,71.1,71.1,53071.0,70.5,70.5992,70.4802,70.4802,53071.0
2017-05-02 14:00:00,71.07,71.24,71.06,71.24,62660.0,70.4505,70.619,70.4406,70.619,62660.0
2017-05-02 14:30:00,71.24,71.25,70.92,70.97,105010.0,70.619,70.6289,70.3018,70.3513,105010.0
2017-05-02 15:00:00,70.97,70.97,70.35,70.36,404001.0,70.3513,70.3513,69.7367,69.7467,404001.0
2017-05-02 15:30:00,70.35,70.94,70.35,70.9,622646.0,69.7367,70.3216,69.7367,70.282,622646.0
2017-05-03 09:30:00,70.69,70.96,70.48,70.63,217664.0,70.0738,70.3414,69.8656,70.0143,217664.0
2017-05-03 10:00:00,70.68,70.75,70.31,70.42,265056.0,70.0639,70.1333,69.6971,69.8061,265056.0
2017-05-03 10:30:00,70.43,70.5,70.07,70.09,318341.0,69.816,69.8854,69.4592,69.479,318341.0
2017-05-03 11:00:00,70.1,70.49,70.08,70.42,77981.0,69.4889,69.8755,69.4691,69.8061,77981.0
2017-05-03 11:30:00,70.44,70.44,70.2,70.22,45776.0,69.826,69.826,69.5881,69.6079,45776.0
2017-05-03 12:00:00,70.21,70.27,70.15,70.21,72642.0,69.598,69.6574,69.5385,69.598,72642.0
2017-05-03 12:30:00,70.21,70.34,70.18,70.32,85317.0,69.598,69.7268,69.5682,69.707,85317.0
2017-05-03 13:00:00,70.33,70.51,70.33,70.47,99891.0,69.7169,69.8954,69.7169,69.8557,99891.0
2017-05-03 13:30:00,70.46,70.47,70.32,70.42,56411.0,69.8458,69.8557,69.707,69.8061,56411.0
2017-05-03 14:00:00,70.46,70.57,70.24,70.28,181445.0,69.8458,69.9548,69.6277,69.6674,181445.0
2017-05-03 14:30:00,70.28,70.39,70.19,70.32,88681.0,69.6674,69.7764,69.5781,69.707,88681.0
2017-05-03 15:00:00,70.31,70.54,70.23,70.45,253765.0,69.6971,69.9251,69.6178,69.8359,253765.0
2017-05-03 15:30:00,70.46,70.55,70.41,70.46,381301.0,69.8458,69.935,69.7962,69.8458,381301.0
2017-05-04 09:30:00,70.74,71.02,70.44,70.53,299083.0,70.1233,70.4009,69.826,69.9152,299083.0
2017-05-04 10:00:00,70.55,70.74,70.34,70.58,482396.0,69.935,70.1233,69.7268,69.9647,482396.0
2017-05-04 10:30:00,70.58,70.64,70.43,70.55,85442.0,69.9647,70.0242,69.816,69.935,85442.0
2017-05-04 11:00:00,70.52,70.62,70.43,70.49,61141.0,69.9053,70.0044,69.816,69.8755,61141.0
2017-05-04 11:30:00,70.5,70.78,70.46,70.59,195804.0,69.8854,70.163,69.8458,69.9747,195804.0
2017-05-04 12:00:00,70.6,70.63,70.17,70.19,184284.0,69.9846,70.0143,69.5583,69.5781,184284.0
2017-05-04 12:30:00,70.19,70.43,70.01,70.36,156727.0,69.5781,69.816,69.3997,69.7467,156727.0
2017-05-04 13:00:00,70.37,70.51,70.33,70.36,81165.0,69.7566,69.8954,69.7169,69.7467,81165.0
2017-05-04 13:30:00,70.36,70.46,70.26,70.4,118194.0,69.7467,69.8458,69.6475,69.7863,118194.0
2017-05-04 14:00:00,70.39,70.55,70.37,70.54,160425.0,69.7764,69.935,69.7566,69.9251,160425.0
2017-05-04 14:30:00,70.54,70.81,70.54,70.8,96868.0,69.9251,70.1927,69.9251,70.1828,96868.0
2017-05-04 15:00:00,70.78,70.83,70.47,70.47,176529.0,70.163,70.2126,69.8557,69.8557,176529.0
2017-05-04 15:30:00,70.48,70.72,70.43,70.69,221745.0,69.8656,70.1035,69.816,70.0738,221745.0
2017-05-05 09:30:00,70.65,70.65,70.02,70.03,162806.0,70.0341,70.0341,69.4096,69.4195,162806.0
2017-05-05 10:00:00,70.03,70.1,69.66,69.67,284564.0,69.4195,69.4889,69.0528,69.0627,284564.0
2017-05-05 10:30:00,69.67,69.95,69.4,69.89,315057.0,69.0627,69.3402,68.795,69.2808,315057.0
2017-05-05 11:00:00,69.87,69.95,69.74,69.75,165324.0,69.2609,69.3402,69.1321,69.142,165324.0
2017-05-05 11:30:00,69.75,69.9,69.67,69.69,122642.0,69.142,69.2907,69.0627,69.0825,122642.0
2017-05-05 12:00:00,69.69,69.92,69.56,69.78,150985.0,69.0825,69.3105,68.9536,69.1717,150985.0
2017-05-05 12:30:00,69.8,69.87,69.65,69.87,54417.0,69.1915,69.2609,69.0428,69.2609,54417.0
2017-05-05 13:00:00,69.86,69.91,69.71,69.73,72442.0,69.251,69.3006,69.1023,69.1222,72442.0
2017-05-05 13:30:00,69.74,70.0,69.73,69.88,102874.0,69.1321,69.3898,69.1222,69.2708,102874.0
2017-05-05 14:00:00,69.87,69.99,69.74,69.77,123533.0,69.2609,69.3799,69.1321,69.1618,123533.0
2017-05-05 14:30:00,69.75,69.9,69.68,69.81,132479.0,69.142,69.2907,69.0726,69.2015,132479.0
2017-05-05 15:00:00,69.8,69.94,69.76,69.83,212217.0,69.1915,69.3303,69.1519,69.2213,212217.0
2017-05-05 15:30:00,69.84,70.17,69.84,70.14,467706.0,69.2312,69.5583,69.2312,69.5286,467706.0
2017-05-08 09:30:00,69.8,69.96,69.32,69.45,393348.0,69.1915,69.3501,68.7157,68.8446,393348.0
2017-05-08 10:00:00,69.42,69.63,69.18,69.2,371847.0,68.8149,69.023,68.5769,68.5968,371847.0
2017-05-08 10:30:00,69.2,69.56,69.03,69.13,292770.0,68.5968,68.9536,68.4283,68.5274,292770.0
2017-05-08 11:00:00,69.11,69.13,68.44,68.44,499795.0,68.5076,68.5274,67.8434,67.8434,499795.0
2017-05-08 11:30:00,68.45,68.48,68.16,68.21,529829.0,67.8533,67.883,67.5658,67.6154,529829.0
2017-05-08 12:00:00,68.21,68.43,68.2,68.32,347253.0,67.6154,67.8335,67.6055,67.7244,347253.0
2017-05-08 12:30:00,68.32,68.71,68.32,68.62,281549.0,67.7244,68.111,67.7244,68.0218,281549.0
2017-05-08 13:00:00,68.61,68.61,68.39,68.52,165004.0,68.0119,68.0119,67.7938,67.9227,165004.0
2017-05-08 13:30:00,68.51,68.54,68.41,68.52,124134.0,67.9128,67.9425,67.8137,67.9227,124134.0
2017-05-08 14:00:00,68.5,68.56,68.31,68.36,191340.0,67.9029,67.9624,67.7145,67.7641,191340.0
2017-05-08 14:30:00,68.38,68.43,68.3,68.36,174080.0,67.7839,67.8335,67.7046,67.7641,174080.0
2017-05-08 15:00:00,68.35,68.44,68.21,68.23,348750.0,67.7542,67.8434,67.6154,67.6352,348750.0
2017-05-08 15:30:00,68.21,68.27,68.01,68.23,925941.0,67.6154,67.6749,67.4171,67.6352,925941.0
2017-05-09 09:30:00,68.45,68.64,68.3,68.41,234771.0,67.8533,68.0417,67.7046,67.8137,234771.0
2017-05-09 10:00:00,68.41,68.86,68.39,68.78,364085.0,67.8137,68.2597,67.7938,68.1804,364085.0
2017-05-09 10:30:00,68.77,69.02,68.7,68.83,355523.0,68.1705,68.4183,68.1011,68.23,355523.0
2017-05-09 11:00:00,68.83,68.97,68.58,68.79,187692.0,68.23,68.3688,67.9822,68.1903,187692.0
2017-05-09 11:30:00,68.79,68.93,68.63,68.8,125182.0,68.1903,68.3291,68.0317,68.2003,125182.0
2017-05-09 12:00:00,68.81,69.06,68.81,68.97,159970.0,68.2102,68.458,68.2102,68.3688,159970.0
2017-05-09 12:30:00,68.95,69.07,68.88,68.92,156086.0,68.349,68.4679,68.2796,68.3192,156086.0
2017-05-09 13:00:00,68.92,68.98,68.67,68.72,184487.0,68.3192,68.3787,68.0714,68.121,184487.0
2017-05-09 13:30:00,68.71,68.78,68.55,68.6,135026.0,68.111,68.1804,67.9524,68.002,135026.0
2017-05-09 14:00:00,68.6,68.71,68.57,68.61,131925.0,68.002,68.111,67.9723,68.0119,131925.0
2017-05-09 14:30:00,68.62,68.66,68.5,68.57,156907.0,68.0218,68.0615,67.9029,67.9723,156907.0
2017-05-09 15:00:00,68.57,69.17,68.55,69.04,417944.0,67.9723,68.567,67.9524,68.4382,417944.0
2017-05-09 15:30:00,69.05,69.46,68.91,69.36,1361870.0,68.4481,68.8545,68.3093,68.7554,1361870.0
2017-05-10 09:30:00,69.18,69.24,68.77,69.08,248378.0,68.5769,68.6364,68.1705,68.4778,248378.0
2017-05-10 10:00:00,69.03,69.13,68.72,68.72,167742.0,68.4283,68.5274,68.121,68.121,167742.0
2017-05-10 10:30:00,68.69,68.87,68.41,68.45,361651.0,68.0912,68.2696,67.8137,67.8533,361651.0
2017-05-10 11:00:00,68.46,68.67,68.42,68.67,165904.0,67.8632,68.0714,67.8236,68.0714,165904.0
2017-05-10 11:30:00,68.69,68.7,68.41,68.45,161382.0,68.0912,68.1011,67.8137,67.8533,161382.0
2017-05-10 12:00:00,68.45,68.73,68.41,68.66,131243.0,67.8533,68.1309,67.8137,68.0615,131243.0
2017-05-10 12:30:00,68.66,68.82,68.53,68.79,183627.0,68.0615,68.2201,67.9326,68.1903,183627.0
2017-05-10 13:00:00,68.81,69.19,68.79,69.14,240338.0,68.2102,68.5869,68.1903,68.5373,240338.0
2017-05-10 13:30:00,69.14,69.46,69.1,69.36,205332.0,68.5373,68.8545,68.4976,68.7554,205332.0
2017-05-10 14:00:00,69.36,69.38,69.09,69.14,123673.0,68.7554,68.7752,68.4877,68.5373,123673.0
2017-05-10 14:30:00,69.15,69.21,68.89,69.05,134760.0,68.5472,68.6067,68.2895,68.4481,134760.0
2017-05-10 15:00:00,69.06,69.25,68.9,69.12,185552.0,68.458,68.6463,68.2994,68.5175,185552.0
2017-05-10 15:30:00,69.12,69.21,68.93,69.17,310576.0,68.5175,68.6067,68.3291,68.567,310576.0
2017-05-11 09:30:00,69.02,69.03,68.57,68.61,224026.0,68.4183,68.4283,67.9723,68.0119,224026.0
2017-05-11 10:00:00,68.63,68.71,68.3,68.39,362846.0,68.0317,68.111,67.7046,67.7938,362846.0
2017-05-11 10:30:00,68.4,68.47,68.18,68.37,417187.0,67.8037,67.8731,67.5857,67.774,417187.0
2017-05-11 11:00:00,68.36,68.67,68.35,68.55,349377.0,67.7641,68.0714,67.7542,67.9524,349377.0
2017-05-11 11:30:00,68.53,68.61,68.47,68.53,104589.0,67.9326,68.0119,67.8731,67.9326,104589.0
2017-05-11 12:00:00,68.53,68.81,68.52,68.8,195771.0,67.9326,68.2102,67.9227,68.2003,195771.0
2017-05-11 12:30:00,68.81,68.9,68.74,68.8,157756.0,68.2102,68.2994,68.1408,68.2003,157756.0
2017-05-11 13:00:00,68.79,69.15,68.73,69.01,180518.0,68.1903,68.5472,68.1309,68.4084,180518.0
2017-05-11 13:30:00,69.03,69.22,68.99,69.22,146564.0,68.4283,68.6166,68.3886,68.6166,146564.0
2017-05-11 14:00:00,69.22,69.42,69.16,69.33,191173.0,68.6166,68.8149,68.5571,68.7256,191173.0
2017-05-11 14:30:00,69.35,69.41,68.9,68.92,286235.0,68.7455,68.8049,68.2994,68.3192,286235.0
2017-05-11 15:00:00,68.93,68.94,68.73,68.79,358258.0,68.3291,68.339,68.1309,68.1903,358258.0
2017-05-11 15:30:00,68.78,69.12,68.76,69.08,496641.0,68.1804,68.5175,68.1606,68.4778,496641.0
2017-05-12 09:30:00,69.03,69.63,68.77,69.63,225902.0,68.4283,69.023,68.1705,69.023,225902.0
2017-05-12 10:00:00,69.64,69.76,69.35,69.48,304634.0,69.0329,69.1519,68.7455,68.8743,304634.0
2017-05-12 10:30:00,69.5,69.62,69.37,69.57,213711.0,68.8942,69.0131,68.7653,68.9635,213711.0
2017-05-12 11:00:00,69.57,69.87,69.49,69.75,359016.0,68.9635,69.2609,68.8842,69.142,359016.0
2017-05-12 11:30:00,69.76,70.08,69.72,70.04,237189.0,69.1519,69.4691,69.1122,69.4294,237189.0
2017-05-12 12:00:00,70.06,70.08,69.89,69.92,142383.0,69.4493,69.4691,69.2808,69.3105,142383.0
2017-05-12 12:30:00,69.94,69.94,69.75,69.89,103929.0,69.3303,69.3303,69.142,69.2808,103929.0
2017-05-12 13:00:00,69.9,69.92,69.81,69.85,87161.0,69.2907,69.3105,69.2015,69.2411,87161.0
2017-05-12 13:30:00,69.83,70.04,69.82,70.03,79360.0,69.2213,69.4294,69.2114,69.4195,79360.0
2017-05-12 14:00:00,70.04,70.26,70.04,70.11,160301.0,69.4294,69.6475,69.4294,69.4988,160301.0
2017-05-12 14:30:00,70.1,70.22,70.06,70.17,107025.0,69.4889,69.6079,69.4493,69.5583,107025.0
2017-05-12 15:00:00,70.17,70.18,70.04,70.06,182990.0,69.5583,69.5682,69.4294,69.4493,182990.0
2017-05-12 15:30:00,70.06,70.17,69.92,70.03,516451.0,69.4493,69.5583,69.3105,69.4195,516451.0
2017-05-15 09:30:00,70.34,70.6,70.05,70.44,337251.0,69.7268,69.9846,69.4394,69.826,337251.0
2017-05-15 10:00:00,70.44,70.59,70.28,70.33,188844.0,69.826,69.9747,69.6674,69.7169,188844.0
2017-05-15 10:30:00,70.33,70.67,70.33,70.52,305074.0,69.7169,70.054,69.7169,69.9053,305074.0
2017-05-15 11:00:00,70.52,70.56,70.3,70.39,148359.0,69.9053,69.9449,69.6872,69.7764,148359.0
2017-05-15 11:30:00,70.39,70.46,70.15,70.19,137683.0,69.7764,69.8458,69.5385,69.5781,137683.0
2017-05-15 12:00:00,70.18,70.2,70.01,70.19,133931.0,69.5682,69.5881,69.3997,69.5781,133931.0
2017-05-15 12:30:00,70.19,70.39,70.19,70.31,62761.0,69.5781,69.7764,69.5781,69.6971,62761.0
2017-05-15 13:00:00,70.31,70.49,70.26,70.47,114627.0,69.6971,69.8755,69.6475,69.8557,114627.0
2017-05-15 13:30:00,70.49,70.63,70.45,70.61,124717.0,69.8755,70.0143,69.8359,69.9945,124717.0
2017-05-15 14:00:00,70.6,70.61,70.17,70.22,105907.0,69.9846,69.9945,69.5583,69.6079,105907.0
2017-05-15 14:30:00,70.23,70.42,70.14,70.18,111196.0,69.6178,69.8061,69.5286,69.5682,111196.0
2017-05-15 15:00:00,70.19,70.37,70.15,70.35,141906.0,69.5781,69.7566,69.5385,69.7367,141906.0
2017-05-15 15:30:00,70.35,70.35,70.16,70.24,313450.0,69.7367,69.7367,69.5484,69.6277,313450.0
2017-05-16 09:30:00,70.33,70.78,70.27,70.7,490007.0,69.7169,70.163,69.6574,70.0837,490007.0
2017-05-16 10:00:00,70.71,70.72,69.99,70.08,386907.0,70.0936,70.1035,69.3799,69.4691,386907.0
2017-05-16 10:30:00,70.09,70.2,69.99,70.13,146335.0,69.479,69.5881,69.3799,69.5187,146335.0
2017-05-16 11:00:00,70.15,70.31,70.09,70.24,61673.0,69.5385,69.6971,69.479,69.6277,61673.0
2017-05-16 11:30:00,70.22,70.5,70.17,70.43,82711.0,69.6079,69.8854,69.5583,69.816,82711.0
2017-05-16 12:00:00,70.45,70.61,70.38,70.55,149359.0,69.8359,69.9945,69.7665,69.935,149359.0
2017-05-16 12:30:00,70.54,70.58,70.45,70.49,66178.0,69.9251,69.9647,69.8359,69.8755,66178.0
2017-05-16 13:00:00,70.48,70.54,70.38,70.45,54232.0,69.8656,69.9251,69.7665,69.8359,54232.0
2017-05-16 13:30:00,70.44,70.5,70.3,70.32,53674.0,69.826,69.8854,69.6872,69.707,53674.0
2017-05-16 14:00:00,70.3,70.34,70.13,70.22,77068.0,69.6872,69.7268,69.5187,69.6079,77068.0
2017-05-16 14:30:00,70.21,70.43,70.19,70.31,53782.0,69.598,69.816,69.5781,69.6971,53782.0
2017-05-16 15:00:00,70.31,70.55,70.27,70.53,93409.0,69.6971,69.935,69.6574,69.9152,93409.0
2017-05-16 15:30:00,70.52,70.7,70.51,70.68,369989.0,69.9053,70.0837,69.8954,70.0639,369989.0
2017-05-17 09:30:00,69.79,69.83,69.36,69.36,705054.0,69.1816,69.2213,68.7554,68.7554,705054.0
2017-05-17 10:00:00,69.34,69.9,69.2,69.51,287249.0,68.7356,69.2907,68.5968,68.9041,287249.0
2017-05-17 10:30:00,69.52,69.65,69.24,69.27,250162.0,68.914,69.0428,68.6364,68.6662,250162.0
2017-05-17 11:00:00,69.28,69.53,69.14,69.5,387039.0,68.6761,68.9239,68.5373,68.8942,387039.0
2017-05-17 11:30:00,69.52,69.79,69.43,69.77,156027.0,68.914,69.1816,68.8248,69.1618,156027.0
2017-05-17 12:00:00,69.77,69.78,69.53,69.62,205143.0,69.1618,69.1717,68.9239,69.0131,205143.0
2017-05-17 12:30:00,69.61,69.62,69.48,69.6,62435.0,69.0032,69.0131,68.8743,68.9933,62435.0
2017-05-17 13:00:00,69.62,69.63,69.48,69.53,54507.0,69.0131,69.023,68.8743,68.9239,54507.0
2017-05-17 13:30:00,69.53,69.55,69.33,69.38,194529.0,68.9239,68.9437,68.7256,68.7752,194529.0
2017-05-17 14:00:00,69.37,69.46,68.87,68.93,308123.0,68.7653,68.8545,68.2696,68.3291,308123.0
2017-05-17 14:30:00,68.94,69.07,68.49,68.84,404024.0,68.339,68.4679,67.893,68.2399,404024.0
2017-05-17 15:00:00,68.83,69.18,68.62,68.98,646203.0,68.23,68.5769,68.0218,68.3787,646203.0
2017-05-17 15:30:00,68.96,69.1,68.45,68.55,743190.0,68.3589,68.4976,67.8533,67.9524,743190.0
2017-05-18 09:30:00,68.56,69.76,68.43,69.47,533133.0,67.9624,69.1519,67.8335,68.8644,533133.0
2017-05-18 10:00:00,69.46,69.89,69.46,69.78,255887.0,68.8545,69.2808,68.8545,69.1717,255887.0
2017-05-18 10:30:00,69.79,70.02,69.65,69.67,334220.0,69.1816,69.4096,69.0428,69.0627,334220.0
2017-05-18 11:00:00,69.67,69.82,69.42,69.44,214629.0,69.0627,69.2114,68.8149,68.8347,214629.0
2017-05-18 11:30:00,69.46,69.56,69.07,69.07,230184.0,68.8545,68.9536,68.4679,68.4679,230184.0
2017-05-18 12:00:00,69.09,69.27,68.99,69.26,132637.0,68.4877,68.6662,68.3886,68.6562,132637.0
2017-05-18 12:30:00,69.26,69.4,69.06,69.28,85391.0,68.6562,68.795,68.458,68.6761,85391.0
2017-05-18 13:00:00,69.26,69.66,69.19,69.58,85517.0,68.6562,69.0528,68.5869,68.9735,85517.0
2017-05-18 13:30:00,69.58,69.84,69.46,69.78,128594.0,68.9735,69.2312,68.8545,69.1717,128594.0
2017-05-18 14:00:00,69.8,69.89,69.72,69.89,224737.0,69.1915,69.2808,69.1122,69.2808,224737.0
2017-05-18 14:30:00,69.9,70.07,69.48,69.52,281803.0,69.2907,69.4592,68.8743,68.914,281803.0
2017-05-18 15:00:00,69.52,69.96,69.52,69.93,229913.0,68.914,69.3501,68.914,69.3204,229913.0
2017-05-18 15:30:00,69.93,70.27,69.9,70.03,671333.0,69.3204,69.6574,69.2907,69.4195,671333.0
2017-05-19 09:30:00,70.24,70.78,70.02,70.57,261607.0,69.6277,70.163,69.4096,69.9548,261607.0
2017-05-19 10:00:00,70.54,70.54,69.72,69.94,348873.0,69.9251,69.9251,69.1122,69.3303,348873.0
2017-05-19 10:30:00,69.95,69.96,69.49,69.75,423747.0,69.3402,69.3501,68.8842,69.142,423747.0
2017-05-19 11:00:00,69.76,69.94,69.68,69.8,113402.0,69.1519,69.3303,69.0726,69.1915,113402.0
2017-05-19 11:30:00,69.81,69.99,69.76,69.98,53871.0,69.2015,69.3799,69.1519,69.37,53871.0
2017-05-19 12:00:00,69.97,70.02,69.86,69.97,90381.0,69.3601,69.4096,69.251,69.3601,90381.0
2017-05-19 12:30:00,69.98,70.03,69.89,69.91,63870.0,69.37,69.4195,69.2808,69.3006,63870.0
2017-05-19 13:00:00,69.9,70.02,69.83,69.87,126604.0,69.2907,69.4096,69.2213,69.2609,126604.0
2017-05-19 13:30:00,69.89,69.91,69.59,69.61,77142.0,69.2808,69.3006,68.9834,69.0032,77142.0
2017-05-19 14:00:00,69.59,69.61,69.38,69.48,341786.0,68.9834,69.0032,68.7752,68.8743,341786.0
2017-05-19 14:30:00,69.47,69.53,69.37,69.37,92752.0,68.8644,68.9239,68.7653,68.7653,92752.0
2017-05-19 15:00:00,69.37,69.38,69.03,69.06,417308.0,68.7653,68.7752,68.4283,68.458,417308.0
2017-05-19 15:30:00,69.06,69.18,68.94,69.11,933567.0,68.458,68.5769,68.339,68.5076,933567.0
2017-05-22 09:30:00,69.41,69.49,68.77,69.46,382048.0,68.8049,68.8842,68.1705,68.8545,382048.0
2017-05-22 10:00:00,69.42,70.03,69.24,69.34,671286.0,68.8149,69.4195,68.6364,68.7356,671286.0
2017-05-22 10:30:00,69.35,69.66,69.12,69.18,190906.0,68.7455,69.0528,68.5175,68.5769,190906.0
2017-05-22 11:00:00,69.16,69.16,68.84,68.94,181161.0,68.5571,68.5571,68.2399,68.339,181161.0
2017-05-22 11:30:00,68.93,69.17,68.86,69.11,127975.0,68.3291,68.567,68.2597,68.5076,127975.0
2017-05-22 12:00:00,69.1,69.28,68.97,69.23,99989.0,68.4976,68.6761,68.3688,68.6265,99989.0
2017-05-22 12:30:00,69.22,69.25,69.08,69.08,77227.0,68.6166,68.6463,68.4778,68.4778,77227.0
2017-05-22 13:00:00,69.11,69.19,69.02,69.07,87224.0,68.5076,68.5869,68.4183,68.4679,87224.0
2017-05-22 13:30:00,69.07,69.18,68.96,69.08,188305.0,68.4679,68.5769,68.3589,68.4778,188305.0
2017-05-22 14:00:00,69.1,69.26,68.98,69.21,121334.0,68.4976,68.6562,68.3787,68.6067,121334.0
2017-05-22 14:30:00,69.21,69.47,69.2,69.31,270509.0,68.6067,68.8644,68.5968,68.7058,270509.0
2017-05-22 15:00:00,69.3,69.45,69.24,69.24,167703.0,68.6959,68.8446,68.6364,68.6364,167703.0
2017-05-22 15:30:00,69.25,69.72,69.24,69.65,397373.0,68.6463,69.1122,68.6364,69.0428,397373.0
2017-05-23 09:30:00,69.75,69.91,69.25,69.46,301849.0,69.142,69.3006,68.6463,68.8545,301849.0
2017-05-23 10:00:00,69.46,69.76,69.17,69.25,292953.0,68.8545,69.1519,68.567,68.6463,292953.0
2017-05-23 10:30:00,69.26,69.37,69.07,69.34,341577.0,68.6562,68.7653,68.4679,68.7356,341577.0
2017-05-23 11:00:00,69.35,69.59,69.31,69.47,208656.0,68.7455,68.9834,68.7058,68.8644,208656.0
2017-05-23 11:30:00,69.46,69.67,69.42,69.65,213614.0,68.8545,69.0627,68.8149,69.0428,213614.0
2017-05-23 12:00:00,69.65,69.65,69.28,69.28,59893.0,69.0428,69.0428,68.6761,68.6761,59893.0
2017-05-23 12:30:00,69.27,69.39,69.18,69.22,84641.0,68.6662,68.7851,68.5769,68.6166,84641.0
2017-05-23 13:00:00,69.22,69.39,69.2,69.36,84349.0,68.6166,68.7851,68.5968,68.7554,84349.0
2017-05-23 13:30:00,69.35,69.39,69.24,69.33,114259.0,68.7455,68.7851,68.6364,68.7256,114259.0
2017-05-23 14:00:00,69.32,69.44,69.24,69.38,102750.0,68.7157,68.8347,68.6364,68.7752,102750.0
2017-05-23 14:30:00,69.39,69.77,69.38,69.63,219776.0,68.7851,69.1618,68.7752,69.023,219776.0
2017-05-23 15:00:00,69.64,69.78,69.54,69.54,165527.0,69.0329,69.1717,68.9338,68.9338,165527.0
2017-05-23 15:30:00,69.53,69.71,69.48,69.62,229123.0,68.9239,69.1023,68.8743,69.0131,229123.0
2017-05-24 09:30:00,69.62,69.81,68.99,69.21,571322.0,69.0131,69.2015,68.3886,68.6067,571322.0
2017-05-24 10:00:00,69.21,69.4,69.03,69.26,187087.0,68.6067,68.795,68.4283,68.6562,187087.0
2017-05-24 10:30:00,69.26,69.62,69.26,69.57,186648.0,68.6562,69.0131,68.6562,68.9635,186648.0
2017-05-24 11:00:00,69.57,69.9,69.56,69.9,381476.0,68.9635,69.2907,68.9536,69.2907,381476.0
2017-05-24 11:30:00,69.9,70.08,69.74,69.95,652930.0,69.2907,69.4691,69.1321,69.3402,652930.0
2017-05-24 12:00:00,69.96,70.24,69.96,70.23,563763.0,69.3501,69.6277,69.3501,69.6178,563763.0
2017-05-24 12:30:00,70.24,70.35,70.11,70.14,258018.0,69.6277,69.7367,69.4988,69.5286,258018.0
2017-05-24 13:00:00,70.13,70.19,69.89,69.9,160607.0,69.5187,69.5781,69.2808,69.2907,160607.0
2017-05-24 13:30:00,69.92,70.38,69.92,70.21,533666.0,69.3105,69.7665,69.3105,69.598,533666.0
2017-05-24 14:00:00,70.21,70.25,69.89,70.16,441465.0,69.598,69.6376,69.2808,69.5484,441465.0
2017-05-24 14:30:00,70.17,70.28,70.04,70.28,114251.0,69.5583,69.6674,69.4294,69.6674,114251.0
2017-05-24 15:00:00,70.29,70.49,70.14,70.23,377731.0,69.6773,69.8755,69.5286,69.6178,377731.0
2017-05-24 15:30:00,70.23,70.34,70.12,70.13,811511.0,69.6178,69.7268,69.5088,69.5187,811511.0
2017-05-25 09:30:00,70.51,70.56,70.19,70.32,328151.0,69.8954,69.9449,69.5781,69.707,328151.0
2017-05-25 10:00:00,70.31,70.44,69.78,69.91,655340.0,69.6971,69.826,69.1717,69.3006,655340.0
2017-05-25 10:30:00,69.91,70.13,69.83,70.02,443225.0,69.3006,69.5187,69.2213,69.4096,443225.0
2017-05-25 11:00:00,70.03,70.19,69.93,70.02,154664.0,69.4195,69.5781,69.3204,69.4096,154664.0
2017-05-25 11:30:00,70.03,70.11,69.87,69.9,107115.0,69.4195,69.4988,69.2609,69.2907,107115.0
2017-05-25 12:00:00,69.91,70.14,69.89,70.02,152829.0,69.3006,69.5286,69.2808,69.4096,152829.0
2017-05-25 12:30:00,70.01,70.02,69.75,69.82,415626.0,69.3997,69.4096,69.142,69.2114,415626.0
2017-05-25 13:00:00,69.83,69.87,69.72,69.82,237938.0,69.2213,69.2609,69.1122,69.2114,237938.0
2017-05-25 13:30:00,69.82,69.83,69.73,69.83,327535.0,69.2114,69.2213,69.1222,69.2213,327535.0
2017-05-25 14:00:00,69.84,69.84,69.65,69.69,423673.0,69.2312,69.2312,69.0428,69.0825,423673.0
2017-05-25 14:30:00,69.7,69.77,69.66,69.7,766087.0,69.0924,69.1618,69.0528,69.0924,766087.0
2017-05-25 15:00:00,69.71,69.73,69.59,69.59,879799.0,69.1023,69.1222,68.9834,68.9834,879799.0
2017-05-25 15:30:00,69.6,69.77,69.57,69.75,1481201.0,68.9933,69.1618,68.9635,69.142,1481201.0
2017-05-26 09:30:00,69.53,69.83,69.5,69.59,181835.0,68.9239,69.2213,68.8942,68.9834,181835.0
2017-05-26 10:00:00,69.57,69.57,69.14,69.2,288101.0,68.9635,68.9635,68.5373,68.5968,288101.0
2017-05-26 10:30:00,69.19,69.41,69.15,69.3,247490.0,68.5869,68.8049,68.5472,68.6959,247490.0
2017-05-26 11:00:00,69.31,69.46,69.27,69.46,71979.0,68.7058,68.8545,68.6662,68.8545,71979.0
2017-05-26 11:30:00,69.43,69.52,69.08,69.08,106278.0,68.8248,68.914,68.4778,68.4778,106278.0
2017-05-26 12:00:00,69.07,69.16,68.88,69.13,448046.0,68.4679,68.5571,68.2796,68.5274,448046.0
2017-05-26 12:30:00,69.13,69.17,68.99,69.02,89710.0,68.5274,68.567,68.3886,68.4183,89710.0
2017-05-26 13:00:00,69.04,69.09,68.93,69.04,106970.0,68.4382,68.4877,68.3291,68.4382,106970.0
2017-05-26 13:30:00,69.04,69.08,68.86,68.87,151889.0,68.4382,68.4778,68.2597,68.2696,151889.0
2017-05-26 14:00:00,68.87,68.89,68.67,68.67,234590.0,68.2696,68.2895,68.0714,68.0714,234590.0
2017-05-26 14:30:00,68.66,68.72,68.55,68.65,325389.0,68.0615,68.121,67.9524,68.0516,325389.0
2017-05-26 15:00:00,68.65,68.77,68.55,68.74,363771.0,68.0516,68.1705,67.9524,68.1408,363771.0
2017-05-26 15:30:00,68.74,68.79,68.59,68.73,673594.0,68.1408,68.1903,67.9921,68.1309,673594.0
2017-05-30 09:30:00,68.59,68.81,68.34,68.39,490431.0,67.9921,68.2102,67.7443,67.7938,490431.0
2017-05-30 10:00:00,68.39,68.46,68.13,68.18,430290.0,67.7938,67.8632,67.5361,67.5857,430290.0
2017-05-30 10:30:00,68.18,68.39,68.13,68.17,230194.0,67.5857,67.7938,67.5361,67.5758,230194.0
2017-05-30 11:00:00,68.18,68.22,67.84,67.84,340340.0,67.5857,67.6253,67.2486,67.2486,340340.0
2017-05-30 11:30:00,67.84,67.89,67.56,67.69,305500.0,67.2486,67.2982,66.9711,67.0999,305500.0
2017-05-30 12:00:00,67.69,67.97,67.62,67.94,182090.0,67.0999,67.3775,67.0305,67.3478,182090.0
2017-05-30 12:30:00,67.94,67.98,67.61,67.63,281061.0,67.3478,67.3874,67.0206,67.0405,281061.0
2017-05-30 13:00:00,67.64,67.76,67.6,67.7,142907.0,67.0504,67.1693,67.0107,67.1098,142907.0
2017-05-30 13:30:00,67.7,67.7,67.37,67.38,338080.0,67.1098,67.1098,66.7827,66.7926,338080.0
2017-05-30 14:00:00,67.38,67.43,67.24,67.26,192932.0,66.7926,66.8422,66.6539,66.6737,192932.0
2017-05-30 14:30:00,67.25,67.62,67.24,67.42,486463.0,66.6638,67.0305,66.6539,66.8323,486463.0
2017-05-30 15:00:00,67.42,67.72,67.41,67.64,271011.0,66.8323,67.1297,66.8224,67.0504,271011.0
2017-05-30 15:30:00,67.64,67.65,67.39,67.44,488968.0,67.0504,67.0603,66.8025,66.8521,488968.0
2017-05-31 09:30:00,67.82,67.98,66.79,66.84,498819.0,67.2288,67.3874,66.2078,66.2573,498819.0
2017-05-31 10:00:00,66.84,67.17,66.66,66.77,531749.0,66.2573,66.5845,66.0789,66.188,531749.0
2017-05-31 10:30:00,66.77,67.34,66.65,67.29,564395.0,66.188,66.753,66.069,66.7034,564395.0
2017-05-31 11:00:00,67.29,67.51,67.29,67.34,394818.0,66.7034,66.9215,66.7034,66.753,394818.0
2017-05-31 11:30:00,67.35,67.38,67.11,67.3,162275.0,66.7629,66.7926,66.525,66.7133,162275.0
2017-05-31 12:00:00,67.3,67.37,67.11,67.15,110901.0,66.7133,66.7827,66.525,66.5646,110901.0
2017-05-31 12:30:00,67.14,67.18,67.02,67.04,134724.0,66.5547,66.5944,66.4358,66.4556,134724.0
2017-05-31 13:00:00,67.04,67.19,67.0,67.15,252850.0,66.4556,66.6043,66.4159,66.5646,252850.0
2017-05-31 13:30:00,67.15,67.26,66.97,67.03,98251.0,66.5646,66.6737,66.3862,66.4457,98251.0
2017-05-31 14:00:00,67.03,67.1,66.85,67.08,132232.0,66.4457,66.5151,66.2673,66.4953,132232.0
2017-05-31 14:30:00,67.09,67.19,67.07,67.14,109652.0,66.5052,66.6043,66.4853,66.5547,109652.0
2017-05-31 15:00:00,67.15,67.44,67.15,67.39,265333.0,66.5646,66.8521,66.5646,66.8025,265333.0
2017-05-31 15:30:00,67.4,67.96,67.32,67.74,1363436.0,66.8125,67.3676,66.7332,67.1495,1363436.0
2017-06-01 09:30:00,67.96,68.85,67.85,68.39,658852.0,67.3676,68.2498,67.2585,67.7938,658852.0
2017-06-01 10:00:00,68.42,68.75,68.38,68.53,347019.0,67.8236,68.1507,67.7839,67.9326,347019.0
2017-06-01 10:30:00,68.51,68.8,68.45,68.65,190868.0,67.9128,68.2003,67.8533,68.0516,190868.0
2017-06-01 11:00:00,68.68,69.32,68.68,69.31,397828.0,68.0813,68.7157,68.0813,68.7058,397828.0
2017-06-01 11:30:00,69.3,69.36,69.18,69.33,282699.0,68.6959,68.7554,68.5769,68.7256,282699.0
2017-06-01 12:00:00,69.34,69.5,69.27,69.36,237282.0,68.7356,68.8942,68.6662,68.7554,237282.0
2017-06-01 12:30:00,69.35,69.51,69.34,69.37,170827.0,68.7455,68.9041,68.7356,68.7653,170827.0
2017-06-01 13:00:00,69.38,69.47,69.33,69.47,83991.0,68.7752,68.8644,68.7256,68.8644,83991.0
2017-06-01 13:30:00,69.45,69.59,69.44,69.47,217865.0,68.8446,68.9834,68.8347,68.8644,217865.0
2017-06-01 14:00:00,69.47,69.77,69.46,69.76,242680.0,68.8644,69.1618,68.8545,69.1519,242680.0
2017-06-01 14:30:00,69.75,69.84,69.56,69.63,253113.0,69.142,69.2312,68.9536,69.023,253113.0
2017-06-01 15:00:00,69.63,69.84,69.49,69.53,410435.0,69.023,69.2312,68.8842,68.9239,410435.0
2017-06-01 15:30:00,69.52,69.63,69.4,69.59,975534.0,68.914,69.023,68.795,68.9834,975534.0
2017-06-02 09:30:00,69.84,70.37,69.62,69.92,603290.0,69.2312,69.7566,69.0131,69.3105,603290.0
2017-06-02 10:00:00,69.93,70.35,69.67,70.31,408500.0,69.3204,69.7367,69.0627,69.6971,408500.0
2017-06-02 10:30:00,70.32,70.43,70.14,70.35,274847.0,69.707,69.816,69.5286,69.7367,274847.0
2017-06-02 11:00:00,70.37,70.5,70.21,70.5,247254.0,69.7566,69.8854,69.598,69.8854,247254.0
2017-06-02 11:30:00,70.51,70.8,70.49,70.6,329204.0,69.8954,70.1828,69.8755,69.9846,329204.0
2017-06-02 12:00:00,70.61,70.72,70.45,70.71,106564.0,69.9945,70.1035,69.8359,70.0936,106564.0
2017-06-02 12:30:00,70.7,70.77,70.61,70.69,118022.0,70.0837,70.1531,69.9945,70.0738,118022.0
2017-06-02 13:00:00,70.71,70.82,70.71,70.78,150698.0,70.0936,70.2026,70.0936,70.163,150698.0
2017-06-02 13:30:00,70.78,70.9,70.74,70.89,97421.0,70.163,70.282,70.1233,70.272,97421.0
2017-06-02 14:00:00,70.89,71.04,70.87,70.94,133750.0,70.272,70.4207,70.2522,70.3216,133750.0
2017-06-02 14:30:00,70.91,71.1,70.88,71.08,219298.0,70.2919,70.4802,70.2621,70.4604,219298.0
2017-06-02 15:00:00,71.1,71.3,71.08,71.28,363660.0,70.4802,70.6785,70.4604,70.6586,363660.0
2017-06-02 15:30:00,71.28,71.29,70.99,71.12,757343.0,70.6586,70.6686,70.3712,70.5,757343.0
2017-06-05 09:30:00,71.66,71.75,70.97,71.15,448162.0,71.0353,71.1245,70.3513,70.5298,448162.0
2017-06-05 10:00:00,71.14,71.23,70.78,70.9,325291.0,70.5199,70.6091,70.163,70.282,325291.0
2017-06-05 10:30:00,70.88,70.93,70.31,70.37,335687.0,70.2621,70.3117,69.6971,69.7566,335687.0
2017-06-05 11:00:00,70.4,70.41,70.05,70.24,268885.0,69.7863,69.7962,69.4394,69.6277,268885.0
2017-06-05 11:30:00,70.2,70.56,70.19,70.53,244073.0,69.5881,69.9449,69.5781,69.9152,244073.0
2017-06-05 12:00:00,70.52,70.91,70.43,70.82,149987.0,69.9053,70.2919,69.816,70.2026,149987.0
2017-06-05 12:30:00,70.83,71.0,70.79,71.0,53792.0,70.2126,70.3811,70.1729,70.3811,53792.0
2017-06-05 13:00:00,70.98,71.4,70.96,71.35,221750.0,70.3613,70.7776,70.3414,70.728,221750.0
2017-06-05 13:30:00,71.37,71.39,71.03,71.04,261824.0,70.7479,70.7677,70.4108,70.4207,261824.0
2017-06-05 14:00:00,71.03,71.04,70.65,70.84,236156.0,70.4108,70.4207,70.0341,70.2225,236156.0
2017-06-05 14:30:00,70.84,70.97,70.67,70.71,163236.0,70.2225,70.3513,70.054,70.0936,163236.0
2017-06-05 15:00:00,70.68,70.85,70.67,70.8,222141.0,70.0639,70.2324,70.054,70.1828,222141.0
2017-06-05 15:30:00,70.78,70.88,70.61,70.65,429529.0,70.163,70.2621,69.9945,70.0341,429529.0
2017-06-06 09:30:00,70.6,71.18,70.25,71.15,342821.0,69.9846,70.5595,69.6376,70.5298,342821.0
2017-06-06 10:00:00,71.18,71.44,71.11,71.19,294838.0,70.5595,70.8172,70.4901,70.5694,294838.0
2017-06-06 10:30:00,71.23,71.28,70.58,70.67,356756.0,70.6091,70.6586,69.9647,70.054,356756.0
2017-06-06 11:00:00,70.66,70.86,70.52,70.75,293672.0,70.044,70.2423,69.9053,70.1333,293672.0
2017-06-06 11:30:00,70.75,70.92,70.66,70.75,102030.0,70.1333,70.3018,70.044,70.1333,102030.0
2017-06-06 12:00:00,70.74,70.8,70.59,70.6,104085.0,70.1233,70.1828,69.9747,69.9846,104085.0
2017-06-06 12:30:00,70.6,70.71,70.52,70.69,99378.0,69.9846,70.0936,69.9053,70.0738,99378.0
2017-06-06 13:00:00,70.69,70.81,70.61,70.69,68706.0,70.0738,70.1927,69.9945,70.0738,68706.0
2017-06-06 13:30:00,70.69,70.78,70.64,70.72,95664.0,70.0738,70.163,70.0242,70.1035,95664.0
2017-06-06 14:00:00,70.7,71.03,70.69,70.94,93101.0,70.0837,70.4108,70.0738,70.3216,93101.0
2017-06-06 14:30:00,70.92,71.15,70.92,71.06,88288.0,70.3018,70.5298,70.3018,70.4406,88288.0
2017-06-06 15:00:00,71.04,71.15,70.83,70.88,173923.0,70.4207,70.5298,70.2126,70.2621,173923.0
2017-06-06 15:30:00,70.87,70.87,70.57,70.7,479701.0,70.2522,70.2522,69.9548,70.0837,479701.0
2017-06-07 09:30:00,70.85,71.19,70.73,70.95,242605.0,70.2324,70.5694,70.1134,70.3315,242605.0
2017-06-07 10:00:00,70.99,71.23,70.86,71.17,262705.0,70.3712,70.6091,70.2423,70.5496,262705.0
2017-06-07 10:30:00,71.17,71.22,70.81,71.05,203224.0,70.5496,70.5992,70.1927,70.4306,203224.0
2017-06-07 11:00:00,71.01,71.23,71.0,71.08,128962.0,70.391,70.6091,70.3811,70.4604,128962.0
2017-06-07 11:30:00,71.08,71.23,70.97,70.98,89486.0,70.4604,70.6091,70.3513,70.3613,89486.0
2017-06-07 12:00:00,70.96,71.05,70.86,70.92,140621.0,70.3414,70.4306,70.2423,70.3018,140621.0
2017-06-07 12:30:00,70.93,70.95,70.39,70.53,292743.0,70.3117,70.3315,69.7764,69.9152,292743.0
2017-06-07 13:00:00,70.51,70.61,70.37,70.52,100438.0,69.8954,69.9945,69.7566,69.9053,100438.0
2017-06-07 13:30:00,70.52,70.55,70.33,70.45,83675.0,69.9053,69.935,69.7169,69.8359,83675.0
2017-06-07 14:00:00,70.47,70.59,70.35,70.58,63634.0,69.8557,69.9747,69.7367,69.9647,63634.0
2017-06-07 14:30:00,70.57,70.8,70.5,70.77,82949.0,69.9548,70.1828,69.8854,70.1531,82949.0
2017-06-07 15:00:00,70.78,70.82,70.58,70.81,127117.0,70.163,70.2026,69.9647,70.1927,127117.0
2017-06-07 15:30:00,70.82,70.98,70.74,70.87,385106.0,70.2026,70.3613,70.1233,70.2522,385106.0
2017-06-08 09:30:00,70.9,71.1,70.74,71.0,127921.0,70.282,70.4802,70.1233,70.3811,127921.0
2017-06-08 10:00:00,71.03,71.15,70.85,70.85,71030.0,70.4108,70.5298,70.2324,70.2324,71030.0
2017-06-08 10:30:00,70.87,71.57,70.87,71.54,298856.0,70.2522,70.9461,70.2522,70.9164,298856.0
2017-06-08 11:00:00,71.56,71.7,71.45,71.61,208623.0,70.9362,71.075,70.8272,70.9858,208623.0
2017-06-08 11:30:00,71.62,71.64,71.36,71.49,97579.0,70.9957,71.0155,70.7379,70.8668,97579.0
2017-06-08 12:00:00,71.48,71.74,71.47,71.55,105473.0,70.8569,71.1146,70.847,70.9263,105473.0
2017-06-08 12:30:00,71.54,71.6,71.41,71.55,183903.0,70.9164,70.9759,70.7875,70.9263,183903.0
2017-06-08 13:00:00,71.53,71.6,71.27,71.29,66832.0,70.9065,70.9759,70.6487,70.6686,66832.0
2017-06-08 13:30:00,71.31,71.53,71.3,71.5,46214.0,70.6884,70.9065,70.6785,70.8767,46214.0
2017-06-08 14:00:00,71.5,71.58,71.38,71.45,73351.0,70.8767,70.956,70.7578,70.8272,73351.0
2017-06-08 14:30:00,71.43,71.44,71.26,71.33,111945.0,70.8073,70.8172,70.6388,70.7082,111945.0
2017-06-08 15:00:00,71.34,71.57,71.33,71.45,85050.0,70.7181,70.9461,70.7082,70.8272,85050.0
2017-06-08 15:30:00,71.43,71.64,71.38,71.63,411809.0,70.8073,71.0155,70.7578,71.0056,411809.0
2017-06-09 09:30:00,71.6,71.92,71.35,71.71,249349.0,70.9759,71.2931,70.728,71.0849,249349.0
2017-06-09 10:00:00,71.71,72.04,71.52,71.92,292660.0,71.0849,71.412,70.8965,71.2931,292660.0
2017-06-09 10:30:00,71.94,72.47,71.8,72.46,365588.0,71.3129,71.8383,71.1741,71.8284,365588.0
2017-06-09 11:00:00,72.45,72.64,72.3,72.5,400060.0,71.8184,72.0068,71.6697,71.868,400060.0
2017-06-09 11:30:00,72.51,72.71,72.41,72.55,362449.0,71.8779,72.0762,71.7788,71.9176,362449.0
2017-06-09 12:00:00,72.57,72.75,72.2,72.38,308156.0,71.9374,72.1158,71.5706,71.7491,308156.0
2017-06-09 12:30:00,72.39,72.64,72.24,72.54,282134.0,71.759,72.0068,71.6103,71.9077,282134.0
2017-06-09 13:00:00,72.57,72.65,72.23,72.35,223916.0,71.9374,72.0167,71.6004,71.7193,223916.0
2017-06-09 13:30:00,72.37,72.38,71.83,71.83,231280.0,71.7391,71.7491,71.2038,71.2038,231280.0
2017-06-09 14:00:00,71.83,71.92,71.56,71.75,179816.0,71.2038,71.2931,70.9362,71.1245,179816.0
2017-06-09 14:30:00,71.74,71.76,70.71,71.14,449818.0,71.1146,71.1345,70.0936,70.5199,449818.0
2017-06-09 15:00:00,71.15,71.68,71.12,71.59,357191.0,70.5298,71.0552,70.5,70.9659,357191.0
2017-06-09 15:30:00,71.57,71.57,71.14,71.37,567608.0,70.9461,70.9461,70.5199,70.7479,567608.0
2017-06-12 09:30:00,71.2,71.55,69.88,70.11,555744.0,70.5793,70.9263,69.2708,69.4988,555744.0
2017-06-12 10:00:00,70.11,70.75,70.04,70.45,405761.0,69.4988,70.1333,69.4294,69.8359,405761.0
2017-06-12 10:30:00,70.44,70.65,70.33,70.63,243515.0,69.826,70.0341,69.7169,70.0143,243515.0
2017-06-12 11:00:00,70.64,71.19,70.62,71.13,524730.0,70.0242,70.5694,70.0044,70.5099,524730.0
2017-06-12 11:30:00,71.13,71.4,71.09,71.28,168101.0,70.5099,70.7776,70.4703,70.6586,168101.0
2017-06-12 12:00:00,71.29,71.44,71.11,71.17,155508.0,70.6686,70.8172,70.4901,70.5496,155508.0
2017-06-12 12:30:00,71.14,71.28,71.02,71.02,130925.0,70.5199,70.6586,70.4009,70.4009,130925.0
2017-06-12 13:00:00,71.0,71.09,70.85,71.06,131293.0,70.3811,70.4703,70.2324,70.4406,131293.0
2017-06-12 13:30:00,71.09,71.23,71.06,71.07,76448.0,70.4703,70.6091,70.4406,70.4505,76448.0
2017-06-12 14:00:00,71.06,71.42,71.03,71.38,134876.0,70.4406,70.7974,70.4108,70.7578,134876.0
2017-06-12 14:30:00,71.37,71.49,71.28,71.29,171777.0,70.7479,70.8668,70.6586,70.6686,171777.0
2017-06-12 15:00:00,71.31,71.39,71.04,71.08,253117.0,70.6884,70.7677,70.4207,70.4604,253117.0
2017-06-12 15:30:00,71.06,71.28,71.04,71.26,410316.0,70.4406,70.6586,70.4207,70.6388,410316.0
2017-06-13 09:30:00,71.49,71.74,71.09,71.47,324552.0,70.8668,71.1146,70.4703,70.847,324552.0
2017-06-13 10:00:00,71.49,71.68,71.1,71.34,353541.0,70.8668,71.0552,70.4802,70.7181,353541.0
2017-06-13 10:30:00,71.41,71.77,71.24,71.24,169247.0,70.7875,71.1444,70.619,70.619,169247.0
2017-06-13 11:00:00,71.25,71.66,71.15,71.65,142267.0,70.6289,71.0353,70.5298,71.0254,142267.0
2017-06-13 11:30:00,71.63,71.8,71.52,71.76,107560.0,71.0056,71.1741,70.8965,71.1345,107560.0
2017-06-13 12:00:00,71.75,71.91,71.61,71.63,146464.0,71.1245,71.2831,70.9858,71.0056,146464.0
2017-06-13 12:30:00,71.61,71.86,71.57,71.78,133509.0,70.9858,71.2336,70.9461,71.1543,133509.0
2017-06-13 13:00:00,71.76,71.82,71.61,71.78,89936.0,71.1345,71.1939,70.9858,71.1543,89936.0
2017-06-13 13:30:00,71.78,71.99,71.65,71.91,109309.0,71.1543,71.3625,71.0254,71.2831,109309.0
2017-06-13 14:00:00,71.9,72.02,71.83,71.86,144577.0,71.2732,71.3922,71.2038,71.2336,144577.0
2017-06-13 14:30:00,71.86,72.01,71.78,72.0,70851.0,71.2336,71.3823,71.1543,71.3724,70851.0
2017-06-13 15:00:00,71.99,72.06,71.85,72.04,248761.0,71.3625,71.4318,71.2237,71.412,248761.0
2017-06-13 15:30:00,72.04,72.08,71.9,72.08,563781.0,71.412,71.4517,71.2732,71.4517,563781.0
2017-06-14 09:30:00,72.1,72.42,71.85,72.33,580886.0,71.4715,71.7887,71.2237,71.6995,580886.0
2017-06-14 10:00:00,72.33,72.45,71.87,72.33,161099.0,71.6995,71.8184,71.2435,71.6995,161099.0
2017-06-14 10:30:00,72.31,72.48,72.1,72.13,96954.0,71.6797,71.8482,71.4715,71.5012,96954.0
2017-06-14 11:00:00,72.13,72.56,72.03,72.47,201567.0,71.5012,71.9275,71.4021,71.8383,201567.0
2017-06-14 11:30:00,72.51,72.71,72.36,72.7,146984.0,71.8779,72.0762,71.7292,72.0663,146984.0
2017-06-14 12:00:00,72.69,72.83,72.56,72.72,163709.0,72.0563,72.1951,71.9275,72.0861,163709.0
2017-06-14 12:30:00,72.75,72.99,72.74,72.92,387272.0,72.1158,72.3537,72.1059,72.2843,387272.0
2017-06-14 13:00:00,72.91,73.08,72.89,73.05,189316.0,72.2744,72.4429,72.2546,72.4132,189316.0
2017-06-14 13:30:00,73.02,73.05,72.77,72.8,96019.0,72.3835,72.4132,72.1357,72.1654,96019.0
2017-06-14 14:00:00,72.83,73.06,72.68,72.84,371939.0,72.1951,72.4231,72.0464,72.205,371939.0
2017-06-14 14:30:00,72.8,72.91,72.22,72.4,373740.0,72.1654,72.2744,71.5904,71.7689,373740.0
2017-06-14 15:00:00,72.38,72.56,72.13,72.23,320487.0,71.7491,71.9275,71.5012,71.6004,320487.0
2017-06-14 15:30:00,72.22,72.57,72.22,72.57,534030.0,71.5904,71.9374,71.5904,71.9374,534030.0
2017-06-15 09:30:00,72.01,72.13,71.42,71.9,545597.0,71.3823,71.5012,70.7974,71.2732,545597.0
2017-06-15 10:00:00,71.92,72.43,71.8,72.41,457823.0,71.2931,71.7986,71.1741,71.7788,457823.0
2017-06-15 10:30:00,72.41,72.42,71.81,72.0,329330.0,71.7788,71.7887,71.184,71.3724,329330.0
2017-06-15 11:00:00,71.98,72.05,71.62,71.78,160667.0,71.3525,71.4219,70.9957,71.1543,160667.0
2017-06-15 11:30:00,71.76,71.89,71.52,71.53,80416.0,71.1345,71.2633,70.8965,70.9065,80416.0
2017-06-15 12:00:00,71.56,71.67,71.41,71.58,317696.0,70.9362,71.0452,70.7875,70.956,317696.0
2017-06-15 12:30:00,71.58,71.73,71.53,71.73,105665.0,70.956,71.1047,70.9065,71.1047,105665.0
2017-06-15 13:00:00,71.73,71.77,71.22,71.27,456858.0,71.1047,71.1444,70.5992,70.6487,456858.0
2017-06-15 13:30:00,71.26,71.43,70.89,71.02,498522.0,70.6388,70.8073,70.272,70.4009,498522.0
2017-06-15 14:00:00,71.01,71.6,70.97,71.59,311443.0,70.391,70.9759,70.3513,70.9659,311443.0
2017-06-15 14:30:00,71.57,71.58,71.16,71.22,156208.0,70.9461,70.956,70.5397,70.5992,156208.0
2017-06-15 15:00:00,71.22,71.5,71.2,71.34,205999.0,70.5992,70.8767,70.5793,70.7181,205999.0
2017-06-15 15:30:00,71.34,71.58,71.29,71.54,395751.0,70.7181,70.956,70.6686,70.9164,395751.0
2017-06-16 09:30:00,71.29,71.51,70.93,71.48,241462.0,70.7773,70.9957,70.4198,70.9659,241462.0
2017-06-16 10:00:00,71.43,71.67,71.18,71.33,235324.0,70.9162,71.1545,70.668,70.817,235324.0
2017-06-16 10:30:00,71.29,71.31,70.71,70.87,206757.0,70.7773,70.7971,70.2014,70.3603,206757.0
2017-06-16 11:00:00,70.86,71.12,70.8,71.05,210172.0,70.3503,70.6085,70.2908,70.539,210172.0
2017-06-16 11:30:00,71.08,71.18,71.06,71.11,297264.0,70.5688,70.668,70.5489,70.5985,297264.0
2017-06-16 12:00:00,71.13,71.28,71.07,71.28,195192.0,70.6184,70.7673,70.5588,70.7673,195192.0
2017-06-16 12:30:00,71.29,71.44,71.25,71.33,61005.0,70.7773,70.9262,70.7375,70.817,61005.0
2017-06-16 13:00:00,71.34,71.53,71.34,71.48,68443.0,70.8269,71.0155,70.8269,70.9659,68443.0
2017-06-16 13:30:00,71.48,71.5,71.3,71.47,99418.0,70.9659,70.9857,70.7872,70.956,99418.0
2017-06-16 14:00:00,71.47,71.57,71.44,71.54,85180.0,70.956,71.0552,70.9262,71.0255,85180.0
2017-06-16 14:30:00,71.52,71.6,71.48,71.52,82242.0,71.0056,71.085,70.9659,71.0056,82242.0
2017-06-16 15:00:00,71.53,71.57,71.44,71.45,95150.0,71.0155,71.0552,70.9262,70.9361,95150.0
2017-06-16 15:30:00,71.43,71.63,71.26,71.58,567200.0,70.9162,71.1148,70.7475,71.0652,567200.0
2017-06-19 09:30:00,72.3,72.88,72.27,72.88,486511.0,71.78,72.3558,71.7502,72.3558,486511.0
2017-06-19 10:00:00,72.91,73.71,72.82,73.63,543251.0,72.3856,73.1798,72.2963,73.1004,543251.0
2017-06-19 10:30:00,73.65,73.71,73.33,73.42,379985.0,73.1203,73.1798,72.8026,72.8919,379985.0
2017-06-19 11:00:00,73.39,73.85,73.39,73.84,274280.0,72.8622,73.3188,72.8622,73.3089,274280.0
2017-06-19 11:30:00,73.86,74.16,73.82,73.99,189285.0,73.3288,73.6266,73.2891,73.4578,189285.0
2017-06-19 12:00:00,74.0,74.5,73.97,74.3,326996.0,73.4678,73.9642,73.438,73.7656,326996.0
2017-06-19 12:30:00,74.28,74.47,74.13,74.36,181150.0,73.7457,73.9344,73.5968,73.8252,181150.0
2017-06-19 13:00:00,74.39,74.49,74.28,74.44,127917.0,73.855,73.9542,73.7457,73.9046,127917.0
2017-06-19 13:30:00,74.47,74.55,74.05,74.1,172255.0,73.9344,74.0138,73.5174,73.567,172255.0
2017-06-19 14:00:00,74.13,74.3,74.05,74.05,132857.0,73.5968,73.7656,73.5174,73.5174,132857.0
2017-06-19 14:30:00,74.05,74.15,73.93,74.03,146344.0,73.5174,73.6167,73.3983,73.4975,146344.0
2017-06-19 15:00:00,74.01,74.14,73.76,74.07,231257.0,73.4777,73.6068,73.2295,73.5373,231257.0
2017-06-19 15:30:00,74.09,74.33,74.04,74.16,555383.0,73.5571,73.7954,73.5075,73.6266,555383.0
2017-06-20 09:30:00,74.33,75.24,74.09,75.14,909787.0,73.7954,74.6988,73.5571,74.5996,909787.0
2017-06-20 10:00:00,75.15,76.06,74.94,75.82,1001363.0,74.6095,75.5129,74.401,75.2747,1001363.0
2017-06-20 10:30:00,75.84,76.47,75.68,76.39,642729.0,75.2945,75.92,75.1357,75.8406,642729.0
2017-06-20 11:00:00,76.39,76.6,76.18,76.2,554031.0,75.8406,76.0491,75.6321,75.6519,554031.0
2017-06-20 11:30:00,76.2,76.3,75.93,76.05,390204.0,75.6519,75.7512,75.3839,75.503,390204.0
2017-06-20 12:00:00,76.06,76.09,75.81,75.87,354089.0,75.5129,75.5427,75.2647,75.3243,354089.0
2017-06-20 12:30:00,75.87,76.06,75.81,75.99,364611.0,75.3243,75.5129,75.2647,75.4435,364611.0
2017-06-20 13:00:00,76.01,76.37,75.99,76.16,398688.0,75.4633,75.8207,75.4435,75.6122,398688.0
2017-06-20 13:30:00,76.16,76.27,76.03,76.22,147984.0,75.6122,75.7214,75.4832,75.6718,147984.0
2017-06-20 14:00:00,76.23,76.43,76.18,76.37,206102.0,75.6817,75.8803,75.6321,75.8207,206102.0
2017-06-20 14:30:00,76.36,76.36,75.57,75.58,506017.0,75.8108,75.8108,75.0265,75.0364,506017.0
2017-06-20 15:00:00,75.61,75.78,74.97,75.16,359068.0,75.0662,75.235,74.4308,74.6194,359068.0
2017-06-20 15:30:00,75.15,75.22,74.84,75.0,645851.0,74.6095,74.679,74.3017,74.4606,645851.0
2017-06-21 09:30:00,75.77,76.97,75.49,76.84,1085059.0,75.225,76.4164,74.947,76.2873,1085059.0
2017-06-21 10:00:00,76.86,77.7,76.72,77.44,974684.0,76.3072,77.1412,76.1682,76.883,974684.0
2017-06-21 10:30:00,77.43,77.72,77.35,77.49,810267.0,76.8731,77.161,76.7937,76.9327,810267.0
2017-06-21 11:00:00,77.49,77.49,76.75,77.2,477725.0,76.9327,76.9327,76.198,76.6447,477725.0
2017-06-21 11:30:00,77.18,77.56,77.04,77.35,531829.0,76.6249,77.0022,76.4859,76.7937,531829.0
2017-06-21 12:00:00,77.37,77.97,77.33,77.96,732594.0,76.8135,77.4092,76.7738,77.3993,732594.0
2017-06-21 12:30:00,77.97,78.08,77.77,77.83,321206.0,77.4092,77.5184,77.2106,77.2702,321206.0
2017-06-21 13:00:00,77.83,77.86,77.59,77.8,361310.0,77.2702,77.3,77.0319,77.2404,361310.0
2017-06-21 13:30:00,77.79,78.18,77.78,78.08,357842.0,77.2305,77.6177,77.2206,77.5184,357842.0
2017-06-21 14:00:00,78.08,78.32,77.96,78.1,428545.0,77.5184,77.7567,77.3993,77.5383,428545.0
2017-06-21 14:30:00,78.1,78.23,77.93,78.02,264517.0,77.5383,77.6673,77.3695,77.4589,264517.0
2017-06-21 15:00:00,78.01,78.19,77.9,78.16,471000.0,77.4489,77.6276,77.3397,77.5978,471000.0
2017-06-21 15:30:00,78.17,78.55,77.96,78.51,1084508.0,77.6078,77.985,77.3993,77.9453,1084508.0
2017-06-22 09:30:00,79.16,79.71,78.23,79.15,1997675.0,78.5907,79.1367,77.6673,78.5807,1997675.0
2017-06-22 10:00:00,79.23,79.71,78.77,79.65,927632.0,78.6601,79.1367,78.2035,79.0771,927632.0
2017-06-22 10:30:00,79.65,79.8,79.04,79.27,757810.0,79.0771,79.226,78.4715,78.6999,757810.0
2017-06-22 11:00:00,79.28,79.66,79.0,79.46,496807.0,78.7098,79.0871,78.4318,78.8885,496807.0
2017-06-22 11:30:00,79.45,79.76,79.29,79.55,378919.0,78.8786,79.1863,78.7197,78.9778,378919.0
2017-06-22 12:00:00,79.54,79.75,79.51,79.68,248074.0,78.9679,79.1764,78.9381,79.1069,248074.0
2017-06-22 12:30:00,79.69,80.25,79.67,80.13,405108.0,79.1168,79.6728,79.097,79.5537,405108.0
2017-06-22 13:00:00,80.13,80.21,79.67,79.67,390345.0,79.5537,79.6331,79.097,79.097,390345.0
2017-06-22 13:30:00,79.64,79.98,79.53,79.53,382129.0,79.0672,79.4048,78.958,78.958,382129.0
2017-06-22 14:00:00,79.53,79.61,79.14,79.16,545666.0,78.958,79.0374,78.5708,78.5907,545666.0
2017-06-22 14:30:00,79.15,79.3,78.94,79.23,546316.0,78.5807,78.7296,78.3722,78.6601,546316.0
2017-06-22 15:00:00,79.25,79.31,78.96,79.06,349860.0,78.68,78.7396,78.3921,78.4914,349860.0
2017-06-22 15:30:00,79.04,79.29,79.01,79.2,709452.0,78.4715,78.7197,78.4417,78.6304,709452.0
2017-06-23 09:30:00,78.86,79.34,78.11,78.6,956196.0,78.2928,78.7694,77.5482,78.0347,956196.0
2017-06-23 10:00:00,78.6,79.54,78.59,79.25,607257.0,78.0347,78.9679,78.0248,78.68,607257.0
2017-06-23 10:30:00,79.28,79.41,78.94,79.2,312839.0,78.7098,78.8389,78.3722,78.6304,312839.0
2017-06-23 11:00:00,79.21,79.28,78.53,78.65,202344.0,78.6403,78.7098,77.9652,78.0843,202344.0
2017-06-23 11:30:00,78.66,79.03,78.33,78.7,565802.0,78.0942,78.4616,77.7666,78.134,565802.0
2017-06-23 12:00:00,78.7,79.22,78.65,79.11,714069.0,78.134,78.6502,78.0843,78.541,714069.0
2017-06-23 12:30:00,79.11,79.47,79.07,79.33,347241.0,78.541,78.8984,78.5013,78.7594,347241.0
2017-06-23 13:00:00,79.35,79.48,79.11,79.45,245255.0,78.7793,78.9083,78.541,78.8786,245255.0
2017-06-23 13:30:00,79.44,79.98,79.44,79.82,656285.0,78.8686,79.4048,78.8686,79.2459,656285.0
2017-06-23 14:00:00,79.8,79.91,79.63,79.63,263732.0,79.226,79.3353,79.0573,79.0573,263732.0
2017-06-23 14:30:00,79.63,79.78,79.54,79.7,191780.0,79.0573,79.2062,78.9679,79.1268,191780.0
2017-06-23 15:00:00,79.7,79.72,79.42,79.7,298170.0,79.1268,79.1466,78.8488,79.1268,298170.0
2017-06-23 15:30:00,79.69,80.48,79.66,80.33,1144238.0,79.1168,79.9012,79.0871,79.7522,1144238.0
2017-06-26 09:30:00,80.73,80.89,79.67,80.15,744834.0,80.1494,80.3082,79.097,79.5735,744834.0
2017-06-26 10:00:00,80.15,80.56,79.72,80.1,455464.0,79.5735,79.9806,79.1466,79.5239,455464.0
2017-06-26 10:30:00,80.1,80.15,79.44,79.79,431049.0,79.5239,79.5735,78.8686,79.2161,431049.0
2017-06-26 11:00:00,79.79,79.85,79.18,79.55,638924.0,79.2161,79.2757,78.6105,78.9778,638924.0
2017-06-26 11:30:00,79.53,80.0,79.38,79.98,219976.0,78.958,79.4246,78.8091,79.4048,219976.0
2017-06-26 12:00:00,79.99,80.34,79.97,80.25,214103.0,79.4147,79.7622,79.3948,79.6728,214103.0
2017-06-26 12:30:00,80.24,80.77,80.2,80.6,230903.0,79.6629,80.1891,79.6232,80.0203,230903.0
2017-06-26 13:00:00,80.61,80.62,80.18,80.27,167938.0,80.0302,80.0401,79.6033,79.6927,167938.0
2017-06-26 13:30:00,80.28,80.57,80.26,80.27,70699.0,79.7026,79.9905,79.6827,79.6927,70699.0
2017-06-26 14:00:00,80.25,80.28,79.83,79.91,219916.0,79.6728,79.7026,79.2558,79.3353,219916.0
2017-06-26 14:30:00,79.9,80.12,79.88,80.05,172925.0,79.3253,79.5437,79.3055,79.4742,172925.0
2017-06-26 15:00:00,80.06,80.26,79.92,80.2,165548.0,79.4842,79.6827,79.3452,79.6232,165548.0
2017-06-26 15:30:00,80.22,80.34,80.03,80.08,332441.0,79.643,79.7622,79.4544,79.504,332441.0
2017-06-27 09:30:00,79.85,80.03,79.41,79.59,623137.0,79.2757,79.4544,78.8389,79.0176,623137.0
2017-06-27 10:00:00,79.59,80.02,79.47,79.57,311766.0,79.0176,79.4445,78.8984,78.9977,311766.0
2017-06-27 10:30:00,79.6,79.7,79.28,79.51,237127.0,79.0275,79.1268,78.7098,78.9381,237127.0
2017-06-27 11:00:00,79.49,79.85,79.46,79.79,193118.0,78.9183,79.2757,78.8885,79.2161,193118.0
2017-06-27 11:30:00,79.81,80.21,79.79,80.0,313922.0,79.236,79.6331,79.2161,79.4246,313922.0
2017-06-27 12:00:00,80.0,80.08,79.73,79.84,65225.0,79.4246,79.504,79.1566,79.2658,65225.0
2017-06-27 12:30:00,79.81,79.85,79.4,79.44,208673.0,79.236,79.2757,78.8289,78.8686,208673.0
2017-06-27 13:00:00,79.48,79.56,79.24,79.34,179246.0,78.9083,78.9878,78.6701,78.7694,179246.0
2017-06-27 13:30:00,79.37,79.44,78.24,78.42,537709.0,78.7991,78.8686,77.6773,77.856,537709.0
2017-06-27 14:00:00,78.46,78.54,77.98,78.34,445984.0,77.8957,77.9751,77.4191,77.7765,445984.0
2017-06-27 14:30:00,78.32,78.55,77.93,77.93,332709.0,77.7567,77.985,77.3695,77.3695,332709.0
2017-06-27 15:00:00,77.97,78.14,77.52,77.61,475109.0,77.4092,77.578,76.9624,77.0518,475109.0
2017-06-27 15:30:00,77.61,77.7,77.2,77.27,1096080.0,77.0518,77.1412,76.6447,76.7142,1096080.0
2017-06-28 09:30:00,77.99,78.16,76.97,77.0,1179382.0,77.4291,77.5978,76.4164,76.4462,1179382.0
2017-06-28 10:00:00,76.99,78.03,76.97,77.73,820287.0,76.4363,77.4688,76.4164,77.1709,820287.0
2017-06-28 10:30:00,77.72,78.37,77.69,78.25,553018.0,77.161,77.8063,77.1312,77.6872,553018.0
2017-06-28 11:00:00,78.28,78.55,78.15,78.28,327678.0,77.717,77.985,77.5879,77.717,327678.0
2017-06-28 11:30:00,78.26,78.61,78.03,78.32,318072.0,77.6971,78.0446,77.4688,77.7567,318072.0
2017-06-28 12:00:00,78.3,78.69,78.13,78.62,266427.0,77.7368,78.124,77.5681,78.0545,266427.0
2017-06-28 12:30:00,78.62,78.84,78.38,78.7,300900.0,78.0545,78.273,77.8163,78.134,300900.0
2017-06-28 13:00:00,78.72,78.83,78.56,78.79,341410.0,78.1538,78.263,77.995,78.2233,341410.0
2017-06-28 13:30:00,78.8,79.19,78.79,79.13,394165.0,78.2332,78.6204,78.2233,78.5609,394165.0
2017-06-28 14:00:00,79.13,79.37,79.0,79.0,216251.0,78.5609,78.7991,78.4318,78.4318,216251.0
2017-06-28 14:30:00,79.0,79.49,78.89,79.44,403330.0,78.4318,78.9183,78.3226,78.8686,403330.0
2017-06-28 15:00:00,79.44,79.53,79.19,79.38,367648.0,78.8686,78.958,78.6204,78.8091,367648.0
2017-06-28 15:30:00,79.36,79.4,79.2,79.3,871829.0,78.7892,78.8289,78.6304,78.7296,871829.0
2017-06-29 09:30:00,79.3,79.37,78.53,78.75,432573.0,78.7296,78.7991,77.9652,78.1836,432573.0
2017-06-29 10:00:00,78.74,78.86,78.19,78.36,597554.0,78.1737,78.2928,77.6276,77.7964,597554.0
2017-06-29 10:30:00,78.34,78.68,78.19,78.45,312901.0,77.7765,78.1141,77.6276,77.8858,312901.0
2017-06-29 11:00:00,78.47,78.62,78.02,78.11,289384.0,77.9056,78.0545,77.4589,77.5482,289384.0
2017-06-29 11:30:00,78.14,78.28,77.91,77.98,208755.0,77.578,77.717,77.3496,77.4191,208755.0
2017-06-29 12:00:00,77.98,78.4,77.92,78.34,127488.0,77.4191,77.8361,77.3596,77.7765,127488.0
2017-06-29 12:30:00,78.32,78.36,77.93,77.94,146697.0,77.7567,77.7964,77.3695,77.3794,146697.0
2017-06-29 13:00:00,77.97,78.1,77.32,77.43,198092.0,77.4092,77.5383,76.7639,76.8731,198092.0
2017-06-29 13:30:00,77.39,77.77,77.3,77.75,373766.0,76.8334,77.2106,76.744,77.1908,373766.0
2017-06-29 14:00:00,77.71,78.36,77.58,78.23,373838.0,77.1511,77.7964,77.022,77.6673,373838.0
2017-06-29 14:30:00,78.25,78.29,77.64,77.8,230757.0,77.6872,77.7269,77.0816,77.2404,230757.0
2017-06-29 15:00:00,77.81,78.07,77.76,77.91,279319.0,77.2504,77.5085,77.2007,77.3496,279319.0
2017-06-29 15:30:00,77.9,78.42,77.88,78.21,596633.0,77.3397,77.856,77.3199,77.6475,596633.0
2017-06-30 09:30:00,78.1,78.1,77.28,77.34,405476.0,77.5383,77.5383,76.7242,76.7837,405476.0
2017-06-30 10:00:00,77.33,77.57,76.87,77.44,384010.0,76.7738,77.0121,76.3171,76.883,384010.0
2017-06-30 10:30:00,77.5,77.84,77.44,77.64,197398.0,76.9426,77.2801,76.883,77.0816,197398.0
2017-06-30 11:00:00,77.63,77.7,77.31,77.32,159099.0,77.0717,77.1412,76.754,76.7639,159099.0
2017-06-30 11:30:00,77.31,77.42,77.12,77.33,211409.0,76.754,76.8632,76.5653,76.7738,211409.0
2017-06-30 12:00:00,77.3,77.33,77.17,77.2,141557.0,76.744,76.7738,76.615,76.6447,141557.0
2017-06-30 12:30:00,77.21,77.25,77.11,77.25,73434.0,76.6547,76.6944,76.5554,76.6944,73434.0
2017-06-30 13:00:00,77.24,77.4,77.17,77.2,101700.0,76.6845,76.8433,76.615,76.6447,101700.0
2017-06-30 13:30:00,77.2,77.27,77.11,77.24,185090.0,76.6447,76.7142,76.5554,76.6845,185090.0
2017-06-30 14:00:00,77.23,77.42,77.17,77.4,117652.0,76.6745,76.8632,76.615,76.8433,117652.0
2017-06-30 14:30:00,77.39,77.55,77.35,77.55,181215.0,76.8334,76.9922,76.7937,76.9922,181215.0
2017-06-30 15:00:00,77.56,77.63,77.49,77.5,340541.0,77.0022,77.0717,76.9327,76.9426,340541.0
2017-06-30 15:30:00,77.49,77.54,77.16,77.18,776074.0,76.9327,76.9823,76.605,76.6249,776074.0
2017-07-03 09:30:00,77.4,78.26,77.24,77.86,404485.0,76.8433,77.6971,76.6845,77.3,404485.0
2017-07-03 10:00:00,77.87,78.32,77.72,77.95,287514.0,77.3099,77.7567,77.161,77.3894,287514.0
2017-07-03 10:30:00,77.96,77.99,77.37,77.42,175776.0,77.3993,77.4291,76.8135,76.8632,175776.0
2017-07-03 11:00:00,77.36,77.93,77.15,77.81,299689.0,76.8036,77.3695,76.5951,77.2504,299689.0
2017-07-03 11:30:00,77.82,77.96,77.64,77.76,207172.0,77.2603,77.3993,77.0816,77.2007,207172.0
2017-07-03 12:00:00,77.73,77.91,77.45,77.62,109474.0,77.1709,77.3496,76.8929,77.0617,109474.0
2017-07-03 12:30:00,77.62,78.08,77.53,77.89,403031.0,77.0617,77.5184,76.9724,77.3298,403031.0
2017-07-05 09:30:00,77.95,78.49,77.79,78.09,669928.0,77.3894,77.9255,77.2305,77.5283,669928.0
2017-07-05 10:00:00,78.18,78.47,77.91,78.38,627430.0,77.6177,77.9056,77.3496,77.8163,627430.0
2017-07-05 10:30:00,78.42,79.33,78.42,79.02,704893.0,77.856,78.7594,77.856,78.4517,704893.0
2017-07-05 11:00:00,79.03,79.6,79.0,79.46,223268.0,78.4616,79.0275,78.4318,78.8885,223268.0
2017-07-05 11:30:00,79.45,79.52,78.65,78.74,187644.0,78.8786,78.9481,78.0843,78.1737,187644.0
2017-07-05 12:00:00,78.76,78.95,78.65,78.7,187586.0,78.1935,78.3822,78.0843,78.134,187586.0
2017-07-05 12:30:00,78.7,79.13,78.69,79.1,120162.0,78.134,78.5609,78.124,78.5311,120162.0
2017-07-05 13:00:00,79.09,79.45,79.09,79.23,211975.0,78.5212,78.8786,78.5212,78.6601,211975.0
2017-07-05 13:30:00,79.24,79.26,78.78,78.9,177831.0,78.6701,78.6899,78.2134,78.3325,177831.0
2017-07-05 14:00:00,78.93,79.25,78.9,79.2,226458.0,78.3623,78.68,78.3325,78.6304,226458.0
2017-07-05 14:30:00,79.19,79.51,79.01,79.08,415067.0,78.6204,78.9381,78.4417,78.5112,415067.0
2017-07-05 15:00:00,79.08,79.53,78.92,79.51,712682.0,78.5112,78.958,78.3524,78.9381,712682.0
2017-07-05 15:30:00,79.52,79.62,79.41,79.44,1113934.0,78.9481,79.0473,78.8389,78.8686,1113934.0
2017-07-06 09:30:00,78.92,79.27,78.38,78.45,422900.0,78.3524,78.6999,77.8163,77.8858,422900.0
2017-07-06 10:00:00,78.51,78.55,77.85,78.06,434698.0,77.9453,77.985,77.2901,77.4986,434698.0
2017-07-06 10:30:00,78.03,78.71,77.92,78.65,358441.0,77.4688,78.1439,77.3596,78.0843,358441.0
2017-07-06 11:00:00,78.65,78.91,78.43,78.74,277683.0,78.0843,78.3424,77.8659,78.1737,277683.0
2017-07-06 11:30:00,78.76,79.04,78.58,78.72,217295.0,78.1935,78.4715,78.0148,78.1538,217295.0
2017-07-06 12:00:00,78.72,78.81,78.39,78.43,74068.0,78.1538,78.2432,77.8262,77.8659,74068.0
2017-07-06 12:30:00,78.37,78.92,78.36,78.72,197597.0,77.8063,78.3524,77.7964,78.1538,197597.0
2017-07-06 13:00:00,78.73,79.03,78.53,78.81,152546.0,78.1637,78.4616,77.9652,78.2432,152546.0
2017-07-06 13:30:00,78.81,78.82,78.37,78.4,101239.0,78.2432,78.2531,77.8063,77.8361,101239.0
2017-07-06 14:00:00,78.4,78.42,78.08,78.18,138224.0,77.8361,77.856,77.5184,77.6177,138224.0
2017-07-06 14:30:00,78.15,78.2,77.9,78.11,159988.0,77.5879,77.6376,77.3397,77.5482,159988.0
2017-07-06 15:00:00,78.1,78.19,77.55,77.88,613111.0,77.5383,77.6276,76.9922,77.3199,613111.0
2017-07-06 15:30:00,77.87,77.98,77.56,77.96,590137.0,77.3099,77.4191,77.0022,77.3993,590137.0
2017-07-07 09:30:00,78.46,78.66,78.18,78.46,179746.0,77.8957,78.0942,77.6177,77.8957,179746.0
2017-07-07 10:00:00,78.46,78.64,77.95,78.06,178483.0,77.8957,78.0744,77.3894,77.4986,178483.0
2017-07-07 10:30:00,78.06,78.46,77.96,78.44,343416.0,77.4986,77.8957,77.3993,77.8758,343416.0
2017-07-07 11:00:00,78.39,78.54,78.17,78.36,92891.0,77.8262,77.9751,77.6078,77.7964,92891.0
2017-07-07 11:30:00,78.39,78.51,78.13,78.2,164295.0,77.8262,77.9453,77.5681,77.6376,164295.0
2017-07-07 12:00:00,78.2,78.54,78.2,78.29,187324.0,77.6376,77.9751,77.6376,77.7269,187324.0
2017-07-07 12:30:00,78.29,78.52,78.29,78.44,100609.0,77.7269,77.9553,77.7269,77.8758,100609.0
2017-07-07 13:00:00,78.46,78.51,78.16,78.21,51214.0,77.8957,77.9453,77.5978,77.6475,51214.0
2017-07-07 13:30:00,78.21,78.24,78.01,78.11,89050.0,77.6475,77.6773,77.4489,77.5482,89050.0
2017-07-07 14:00:00,78.08,78.28,78.04,78.11,48511.0,77.5184,77.717,77.4787,77.5482,48511.0
2017-07-07 14:30:00,78.1,78.17,78.02,78.04,70584.0,77.5383,77.6078,77.4589,77.4787,70584.0
2017-07-07 15:00:00,78.06,78.22,77.87,78.14,122399.0,77.4986,77.6574,77.3099,77.578,122399.0
2017-07-07 15:30:00,78.15,78.31,78.08,78.24,248535.0,77.5879,77.7468,77.5184,77.6773,248535.0
2017-07-10 09:30:00,78.25,78.43,77.22,77.29,284027.0,77.6872,77.8659,76.6646,76.7341,284027.0
2017-07-10 10:00:00,77.26,77.57,77.03,77.12,177271.0,76.7043,77.0121,76.476,76.5653,177271.0
2017-07-10 10:30:00,77.12,77.34,76.87,77.25,222926.0,76.5653,76.7837,76.3171,76.6944,222926.0
2017-07-10 11:00:00,77.26,77.37,77.05,77.09,128409.0,76.7043,76.8135,76.4958,76.5355,128409.0
2017-07-10 11:30:00,77.07,77.27,77.07,77.27,161617.0,76.5157,76.7142,76.5157,76.7142,161617.0
2017-07-10 12:00:00,77.28,77.52,77.15,77.17,122556.0,76.7242,76.9624,76.5951,76.615,122556.0
2017-07-10 12:30:00,77.14,77.57,77.06,77.51,163139.0,76.5852,77.0121,76.5058,76.9525,163139.0
2017-07-10 13:00:00,77.52,77.72,77.46,77.46,209201.0,76.9624,77.161,76.9029,76.9029,209201.0
2017-07-10 13:30:00,77.46,77.56,77.23,77.25,96010.0,76.9029,77.0022,76.6745,76.6944,96010.0
2017-07-10 14:00:00,77.27,77.36,76.98,76.99,127105.0,76.7142,76.8036,76.4263,76.4363,127105.0
2017-07-10 14:30:00,76.97,77.23,76.93,77.11,162201.0,76.4164,76.6745,76.3767,76.5554,162201.0
2017-07-10 15:00:00,77.09,77.2,76.92,77.06,130031.0,76.5355,76.6447,76.3668,76.5058,130031.0
2017-07-10 15:30:00,77.05,77.29,76.99,77.09,302743.0,76.4958,76.7341,76.4363,76.5355,302743.0
2017-07-11 09:30:00,77.39,77.89,77.27,77.64,403362.0,76.8334,77.3298,76.7142,77.0816,403362.0
2017-07-11 10:00:00,77.61,78.0,77.58,77.81,167562.0,77.0518,77.439,77.022,77.2504,167562.0
2017-07-11 10:30:00,77.79,78.15,77.67,78.06,107293.0,77.2305,77.5879,77.1114,77.4986,107293.0
2017-07-11 11:00:00,78.08,78.18,77.19,77.44,217912.0,77.5184,77.6177,76.6348,76.883,217912.0
2017-07-11 11:30:00,77.45,77.76,77.32,77.63,333087.0,76.8929,77.2007,76.7639,77.0717,333087.0
2017-07-11 12:00:00,77.62,77.69,77.32,77.55,72021.0,77.0617,77.1312,76.7639,76.9922,72021.0
2017-07-11 12:30:00,77.51,77.86,77.46,77.74,49142.0,76.9525,77.3,76.9029,77.1809,49142.0
2017-07-11 13:00:00,77.69,77.85,77.42,77.52,119661.0,77.1312,77.2901,76.8632,76.9624,119661.0
2017-07-11 13:30:00,77.48,77.75,77.43,77.46,83715.0,76.9227,77.1908,76.8731,76.9029,83715.0
2017-07-11 14:00:00,77.49,77.67,77.39,77.63,64157.0,76.9327,77.1114,76.8334,77.0717,64157.0
2017-07-11 14:30:00,77.62,77.8,77.55,77.78,131871.0,77.0617,77.2404,76.9922,77.2206,131871.0
2017-07-11 15:00:00,77.76,77.88,77.67,77.85,141748.0,77.2007,77.3199,77.1114,77.2901,141748.0
2017-07-11 15:30:00,77.85,77.98,77.74,77.85,376474.0,77.2901,77.4191,77.1809,77.2901,376474.0
2017-07-12 09:30:00,78.51,78.57,77.87,78.03,507874.0,77.9453,78.0049,77.3099,77.4688,507874.0
2017-07-12 10:00:00,78.06,78.58,78.05,78.48,207578.0,77.4986,78.0148,77.4886,77.9155,207578.0
2017-07-12 10:30:00,78.48,78.65,78.21,78.35,201605.0,77.9155,78.0843,77.6475,77.7865,201605.0
2017-07-12 11:00:00,78.35,78.64,78.3,78.61,145600.0,77.7865,78.0744,77.7368,78.0446,145600.0
2017-07-12 11:30:00,78.61,78.74,78.4,78.52,244177.0,78.0446,78.1737,77.8361,77.9553,244177.0
2017-07-12 12:00:00,78.51,78.69,78.38,78.62,190089.0,77.9453,78.124,77.8163,78.0545,190089.0
2017-07-12 12:30:00,78.61,78.62,78.39,78.51,138754.0,78.0446,78.0545,77.8262,77.9453,138754.0
2017-07-12 13:00:00,78.51,78.54,78.17,78.38,125741.0,77.9453,77.9751,77.6078,77.8163,125741.0
2017-07-12 13:30:00,78.37,78.5,78.27,78.29,117507.0,77.8063,77.9354,77.7071,77.7269,117507.0
2017-07-12 14:00:00,78.3,78.51,78.28,78.49,213202.0,77.7368,77.9453,77.717,77.9255,213202.0
2017-07-12 14:30:00,78.49,78.49,78.18,78.29,426835.0,77.9255,77.9255,77.6177,77.7269,426835.0
2017-07-12 15:00:00,78.31,78.69,78.31,78.64,689349.0,77.7468,78.124,77.7468,78.0744,689349.0
2017-07-12 15:30:00,78.62,78.73,78.54,78.59,1169360.0,78.0545,78.1637,77.9751,78.0248,1169360.0
2017-07-13 09:30:00,78.82,78.82,77.43,77.78,625237.0,78.2531,78.2531,76.8731,77.2206,625237.0
2017-07-13 10:00:00,77.82,77.82,77.16,77.42,557279.0,77.2603,77.2603,76.605,76.8632,557279.0
2017-07-13 10:30:00,77.38,77.68,77.26,77.39,226993.0,76.8235,77.1213,76.7043,76.8334,226993.0
2017-07-13 11:00:00,77.38,77.9,77.38,77.72,274069.0,76.8235,77.3397,76.8235,77.161,274069.0
2017-07-13 11:30:00,77.72,77.97,77.59,77.7,258988.0,77.161,77.4092,77.0319,77.1412,258988.0
2017-07-13 12:00:00,77.64,77.78,77.61,77.76,89788.0,77.0816,77.2206,77.0518,77.2007,89788.0
2017-07-13 12:30:00,77.74,77.74,77.59,77.73,53812.0,77.1809,77.1809,77.0319,77.1709,53812.0
2017-07-13 13:00:00,77.72,77.93,77.67,77.92,127866.0,77.161,77.3695,77.1114,77.3596,127866.0
2017-07-13 13:30:00,77.92,78.01,77.78,77.85,158433.0,77.3596,77.4489,77.2206,77.2901,158433.0
2017-07-13 14:00:00,77.84,77.89,77.61,77.77,199842.0,77.2801,77.3298,77.0518,77.2106,199842.0
2017-07-13 14:30:00,77.77,79.55,77.71,79.14,2709398.0,77.2106,78.9778,77.1511,78.5708,2709398.0
2017-07-13 15:00:00,79.18,79.77,79.02,79.63,1852761.0,78.6105,79.1963,78.4517,79.0573,1852761.0
2017-07-13 15:30:00,79.63,79.63,79.07,79.14,1199200.0,79.0573,79.0573,78.5013,78.5708,1199200.0
2017-07-14 09:30:00,79.08,79.82,78.86,79.7,467043.0,78.5112,79.2459,78.2928,79.1268,467043.0
2017-07-14 10:00:00,79.65,79.65,79.02,79.25,293758.0,79.0771,79.0771,78.4517,78.68,293758.0
2017-07-14 10:30:00,79.25,79.49,79.15,79.41,264778.0,78.68,78.9183,78.5807,78.8389,264778.0
2017-07-14 11:00:00,79.4,79.63,79.38,79.62,175705.0,78.8289,79.0573,78.8091,79.0473,175705.0
2017-07-14 11:30:00,79.6,79.82,79.39,79.73,274421.0,79.0275,79.2459,78.819,79.1566,274421.0
2017-07-14 12:00:00,79.74,79.74,79.38,79.45,108513.0,79.1665,79.1665,78.8091,78.8786,108513.0
2017-07-14 12:30:00,79.44,79.48,79.25,79.25,146757.0,78.8686,78.9083,78.68,78.68,146757.0
2017-07-14 13:00:00,79.24,79.26,79.08,79.19,135756.0,78.6701,78.6899,78.5112,78.6204,135756.0
2017-07-14 13:30:00,79.2,79.36,79.14,79.26,156214.0,78.6304,78.7892,78.5708,78.6899,156214.0
2017-07-14 14:00:00,79.25,79.47,79.24,79.31,132552.0,78.68,78.8984,78.6701,78.7396,132552.0
2017-07-14 14:30:00,79.3,79.36,78.97,78.99,185597.0,78.7296,78.7892,78.402,78.4219,185597.0
2017-07-14 15:00:00,78.99,79.24,78.97,79.17,162437.0,78.4219,78.6701,78.402,78.6006,162437.0
2017-07-14 15:30:00,79.18,79.3,78.98,79.04,435948.0,78.6105,78.7296,78.4119,78.4715,435948.0
2017-07-17 09:30:00,79.15,79.76,78.99,79.59,235580.0,78.5807,79.1863,78.4219,79.0176,235580.0
2017-07-17 10:00:00,79.53,79.66,79.09,79.21,272943.0,78.958,79.0871,78.5212,78.6403,272943.0
2017-07-17 10:30:00,79.24,79.52,79.18,79.45,109885.0,78.6701,78.9481,78.6105,78.8786,109885.0
2017-07-17 11:00:00,79.4,79.68,79.39,79.57,135348.0,78.8289,79.1069,78.819,78.9977,135348.0
2017-07-17 11:30:00,79.56,79.68,79.35,79.45,149443.0,78.9878,79.1069,78.7793,78.8786,149443.0
2017-07-17 12:00:00,79.43,79.49,79.33,79.42,62607.0,78.8587,78.9183,78.7594,78.8488,62607.0
2017-07-17 12:30:00,79.4,79.48,79.27,79.33,55790.0,78.8289,78.9083,78.6999,78.7594,55790.0
2017-07-17 13:00:00,79.32,79.35,79.03,79.11,116450.0,78.7495,78.7793,78.4616,78.541,116450.0
2017-07-17 13:30:00,79.1,79.15,78.65,78.74,97960.0,78.5311,78.5807,78.0843,78.1737,97960.0
2017-07-17 14:00:00,78.74,78.77,78.35,78.46,228795.0,78.1737,78.2035,77.7865,77.8957,228795.0
2017-07-17 14:30:00,78.46,78.78,78.43,78.74,158855.0,77.8957,78.2134,77.8659,78.1737,158855.0
2017-07-17 15:00:00,78.76,78.82,78.4,78.53,216461.0,78.1935,78.2531,77.8361,77.9652,216461.0
2017-07-17 15:30:00,78.52,78.55,78.26,78.32,615848.0,77.9553,77.985,77.6971,77.7567,615848.0
2017-07-18 09:30:00,78.18,78.56,77.85,78.16,292793.0,77.6177,77.995,77.2901,77.5978,292793.0
2017-07-18 10:00:00,78.12,78.3,77.68,78.27,284265.0,77.5581,77.7368,77.1213,77.7071,284265.0
2017-07-18 10:30:00,78.29,78.29,77.8,78.27,195874.0,77.7269,77.7269,77.2404,77.7071,195874.0
2017-07-18 11:00:00,78.23,78.24,77.93,78.05,121072.0,77.6673,77.6773,77.3695,77.4886,121072.0
2017-07-18 11:30:00,78.07,78.35,78.03,78.35,69651.0,77.5085,77.7865,77.4688,77.7865,69651.0
2017-07-18 12:00:00,78.32,78.41,78.2,78.2,45128.0,77.7567,77.846,77.6376,77.6376,45128.0
2017-07-18 12:30:00,78.21,78.25,77.97,78.09,65345.0,77.6475,77.6872,77.4092,77.5283,65345.0
2017-07-18 13:00:00,78.11,78.2,77.9,78.14,74402.0,77.5482,77.6376,77.3397,77.578,74402.0
2017-07-18 13:30:00,78.16,78.22,78.06,78.14,51568.0,77.5978,77.6574,77.4986,77.578,51568.0
2017-07-18 14:00:00,78.11,78.19,78.0,78.06,87948.0,77.5482,77.6276,77.439,77.4986,87948.0
2017-07-18 14:30:00,78.08,78.23,78.06,78.23,95931.0,77.5184,77.6673,77.4986,77.6673,95931.0
2017-07-18 15:00:00,78.19,78.23,78.1,78.19,86156.0,77.6276,77.6673,77.5383,77.6276,86156.0
2017-07-18 15:30:00,78.18,78.27,78.14,78.26,202831.0,77.6177,77.7071,77.578,77.6971,202831.0
2017-07-19 09:30:00,79.3,79.96,78.91,79.26,722568.0,78.7296,79.3849,78.3424,78.6899,722568.0
2017-07-19 10:00:00,79.26,79.47,78.93,79.06,233730.0,78.6899,78.8984,78.3623,78.4914,233730.0
2017-07-19 10:30:00,79.08,79.09,78.82,78.99,188349.0,78.5112,78.5212,78.2531,78.4219,188349.0
2017-07-19 11:00:00,79.0,79.42,78.97,79.28,138470.0,78.4318,78.8488,78.402,78.7098,138470.0
2017-07-19 11:30:00,79.28,79.49,79.21,79.31,141195.0,78.7098,78.9183,78.6403,78.7396,141195.0
2017-07-19 12:00:00,79.34,79.39,78.96,78.98,131536.0,78.7694,78.819,78.3921,78.4119,131536.0
2017-07-19 12:30:00,78.96,79.01,78.77,78.87,174919.0,78.3921,78.4417,78.2035,78.3027,174919.0
2017-07-19 13:00:00,78.88,79.02,78.81,78.82,87759.0,78.3127,78.4517,78.2432,78.2531,87759.0
2017-07-19 13:30:00,78.81,78.9,78.76,78.76,65352.0,78.2432,78.3325,78.1935,78.1935,65352.0
2017-07-19 14:00:00,78.75,78.92,78.72,78.76,73299.0,78.1836,78.3524,78.1538,78.1935,73299.0
2017-07-19 14:30:00,78.75,78.98,78.68,78.98,67426.0,78.1836,78.4119,78.1141,78.4119,67426.0
2017-07-19 15:00:00,78.97,79.02,78.84,78.98,127749.0,78.402,78.4517,78.273,78.4119,127749.0
2017-07-19 15:30:00,78.99,79.15,78.94,79.13,434836.0,78.4219,78.5807,78.3722,78.5609,434836.0
2017-07-20 09:30:00,79.45,79.95,79.31,79.59,732677.0,78.8786,79.375,78.7396,79.0176,732677.0
2017-07-20 10:00:00,79.59,79.74,79.34,79.59,499777.0,79.0176,79.1665,78.7694,79.0176,499777.0
2017-07-20 10:30:00,79.61,79.72,79.38,79.72,420897.0,79.0374,79.1466,78.8091,79.1466,420897.0
2017-07-20 11:00:00,79.72,79.86,79.6,79.63,294555.0,79.1466,79.2856,79.0275,79.0573,294555.0
2017-07-20 11:30:00,79.61,79.93,79.54,79.92,129766.0,79.0374,79.3551,78.9679,79.3452,129766.0
2017-07-20 12:00:00,79.88,80.63,79.86,80.57,713016.0,79.3055,80.0501,79.2856,79.9905,713016.0
2017-07-20 12:30:00,80.57,80.7,80.22,80.48,334518.0,79.9905,80.1196,79.643,79.9012,334518.0
2017-07-20 13:00:00,80.46,80.66,80.33,80.58,225587.0,79.8813,80.0799,79.7522,80.0004,225587.0
2017-07-20 13:30:00,80.58,80.83,80.53,80.76,246643.0,80.0004,80.2486,79.9508,80.1791,246643.0
2017-07-20 14:00:00,80.76,80.88,80.57,80.63,335333.0,80.1791,80.2983,79.9905,80.0501,335333.0
2017-07-20 14:30:00,80.63,80.64,80.21,80.39,212097.0,80.0501,80.06,79.6331,79.8118,212097.0
2017-07-20 15:00:00,80.39,80.43,80.05,80.21,354344.0,79.8118,79.8515,79.4742,79.6331,354344.0
2017-07-20 15:30:00,80.22,80.39,80.1,80.18,646048.0,79.643,79.8118,79.5239,79.6033,646048.0
2017-07-21 09:30:00,80.11,80.88,80.0,80.86,473735.0,79.5338,80.2983,79.4246,80.2784,473735.0
2017-07-21 10:00:00,80.85,81.08,80.64,80.91,332948.0,80.2685,80.4968,80.06,80.3281,332948.0
2017-07-21 10:30:00,80.93,81.03,80.49,80.52,188267.0,80.3479,80.4472,79.9111,79.9409,188267.0
2017-07-21 11:00:00,80.53,80.85,80.45,80.67,164563.0,79.9508,80.2685,79.8714,80.0898,164563.0
2017-07-21 11:30:00,80.68,80.84,80.62,80.69,100026.0,80.0997,80.2586,80.0401,80.1096,100026.0
2017-07-21 12:00:00,80.71,80.82,80.64,80.75,224453.0,80.1295,80.2387,80.06,80.1692,224453.0
2017-07-21 12:30:00,80.75,80.8,80.58,80.71,169046.0,80.1692,80.2189,80.0004,80.1295,169046.0
2017-07-21 13:00:00,80.72,80.81,80.6,80.66,137768.0,80.1394,80.2288,80.0203,80.0799,137768.0
2017-07-21 13:30:00,80.65,80.72,80.55,80.66,91685.0,80.0699,80.1394,79.9707,80.0799,91685.0
2017-07-21 14:00:00,80.67,80.73,80.45,80.55,222030.0,80.0898,80.1494,79.8714,79.9707,222030.0
2017-07-21 14:30:00,80.56,80.64,80.5,80.55,94709.0,79.9806,80.06,79.921,79.9707,94709.0
2017-07-21 15:00:00,80.55,80.64,80.43,80.54,128600.0,79.9707,80.06,79.8515,79.9607,128600.0
2017-07-21 15:30:00,80.55,80.78,80.52,80.76,416384.0,79.9707,80.199,79.9409,80.1791,416384.0
2017-07-24 09:30:00,80.76,80.91,80.28,80.69,295212.0,80.1791,80.3281,79.7026,80.1096,295212.0
2017-07-24 10:00:00,80.69,80.88,80.34,80.86,281523.0,80.1096,80.2983,79.7622,80.2784,281523.0
2017-07-24 10:30:00,80.86,81.07,80.69,80.78,221173.0,80.2784,80.4869,80.1096,80.199,221173.0
2017-07-24 11:00:00,80.78,80.84,80.62,80.82,134518.0,80.199,80.2586,80.0401,80.2387,134518.0
2017-07-24 11:30:00,80.82,81.11,80.63,81.07,134534.0,80.2387,80.5266,80.0501,80.4869,134534.0
2017-07-24 12:00:00,81.1,81.55,80.98,81.55,236302.0,80.5167,80.9635,80.3976,80.9635,236302.0
2017-07-24 12:30:00,81.55,81.61,81.36,81.52,201282.0,80.9635,81.023,80.7748,80.9337,201282.0
2017-07-24 13:00:00,81.51,81.52,81.25,81.37,98360.0,80.9237,80.9337,80.6656,80.7848,98360.0
2017-07-24 13:30:00,81.36,81.4,81.17,81.24,105627.0,80.7748,80.8145,80.5862,80.6557,105627.0
2017-07-24 14:00:00,81.25,81.49,81.23,81.43,123108.0,80.6656,80.9039,80.6458,80.8443,123108.0
2017-07-24 14:30:00,81.42,81.57,81.35,81.38,116307.0,80.8344,80.9833,80.7649,80.7947,116307.0
2017-07-24 15:00:00,81.38,81.59,81.32,81.43,192814.0,80.7947,81.0032,80.7351,80.8443,192814.0
2017-07-24 15:30:00,81.43,81.79,81.39,81.76,515142.0,80.8443,81.2017,80.8046,81.172,515142.0
2017-07-25 09:30:00,82.34,82.38,81.17,81.21,1008664.0,81.7478,81.7875,80.5862,80.6259,1008664.0
2017-07-25 10:00:00,81.18,81.72,81.1,81.47,409019.0,80.5961,81.1322,80.5167,80.884,409019.0
2017-07-25 10:30:00,81.48,81.54,80.51,80.62,657841.0,80.894,80.9535,79.9309,80.0401,657841.0
2017-07-25 11:00:00,80.62,80.85,80.29,80.29,488980.0,80.0401,80.2685,79.7125,79.7125,488980.0
2017-07-25 11:30:00,80.31,80.66,80.15,80.66,414255.0,79.7324,80.0799,79.5735,80.0799,414255.0
2017-07-25 12:00:00,80.63,80.64,80.43,80.53,150849.0,80.0501,80.06,79.8515,79.9508,150849.0
2017-07-25 12:30:00,80.51,80.86,80.51,80.73,221818.0,79.9309,80.2784,79.9309,80.1494,221818.0
2017-07-25 13:00:00,80.74,81.18,80.66,81.16,147940.0,80.1593,80.5961,80.0799,80.5763,147940.0
2017-07-25 13:30:00,81.16,81.27,81.12,81.21,237776.0,80.5763,80.6855,80.5366,80.6259,237776.0
2017-07-25 14:00:00,81.22,81.25,80.89,80.97,135526.0,80.6358,80.6656,80.3082,80.3876,135526.0
2017-07-25 14:30:00,80.98,81.02,80.89,80.91,122167.0,80.3976,80.4373,80.3082,80.3281,122167.0
2017-07-25 15:00:00,80.9,81.08,80.69,80.82,277021.0,80.3181,80.4968,80.1096,80.2387,277021.0
2017-07-25 15:30:00,80.82,80.93,80.44,80.6,654318.0,80.2387,80.3479,79.8614,80.0203,654318.0
2017-07-26 09:30:00,80.76,81.21,80.55,81.16,270666.0,80.1791,80.6259,79.9707,80.5763,270666.0
2017-07-26 10:00:00,81.15,81.31,80.99,81.07,179492.0,80.5663,80.7252,80.4075,80.4869,179492.0
2017-07-26 10:30:00,81.09,81.24,80.98,81.12,94771.0,80.5068,80.6557,80.3976,80.5366,94771.0
2017-07-26 11:00:00,81.14,81.24,81.02,81.11,70591.0,80.5564,80.6557,80.4373,80.5266,70591.0
2017-07-26 11:30:00,81.1,81.37,81.07,81.26,132880.0,80.5167,80.7848,80.4869,80.6755,132880.0
2017-07-26 12:00:00,81.27,81.33,81.16,81.32,92137.0,80.6855,80.745,80.5763,80.7351,92137.0
2017-07-26 12:30:00,81.33,81.33,81.05,81.16,132195.0,80.745,80.745,80.4671,80.5763,132195.0
2017-07-26 13:00:00,81.14,81.17,80.87,80.97,118524.0,80.5564,80.5862,80.2884,80.3876,118524.0
2017-07-26 13:30:00,80.98,80.99,80.82,80.85,61940.0,80.3976,80.4075,80.2387,80.2685,61940.0
2017-07-26 14:00:00,80.86,80.91,80.59,80.78,215709.0,80.2784,80.3281,80.0104,80.199,215709.0
2017-07-26 14:30:00,80.76,80.77,80.62,80.65,147053.0,80.1791,80.1891,80.0401,80.0699,147053.0
2017-07-26 15:00:00,80.64,80.98,80.63,80.9,244542.0,80.06,80.3976,80.0501,80.3181,244542.0
2017-07-26 15:30:00,80.9,80.98,80.76,80.82,411008.0,80.3181,80.3976,80.1791,80.2387,411008.0
2017-07-27 09:30:00,81.4,81.42,80.43,80.51,356475.0,80.8145,80.8344,79.8515,79.9309,356475.0
2017-07-27 10:00:00,80.52,80.65,80.16,80.46,208145.0,79.9409,80.0699,79.5835,79.8813,208145.0
2017-07-27 10:30:00,80.46,80.9,80.37,80.7,233245.0,79.8813,80.3181,79.7919,80.1196,233245.0
2017-07-27 11:00:00,80.64,80.9,80.52,80.67,69425.0,80.06,80.3181,79.9409,80.0898,69425.0
2017-07-27 11:30:00,80.64,80.83,80.54,80.8,55451.0,80.06,80.2486,79.9607,80.2189,55451.0
2017-07-27 12:00:00,80.76,80.76,80.46,80.5,60575.0,80.1791,80.1791,79.8813,79.921,60575.0
2017-07-27 12:30:00,80.48,80.49,79.38,79.5,209083.0,79.9012,79.9111,78.8091,78.9282,209083.0
2017-07-27 13:00:00,79.49,79.55,78.27,78.57,631842.0,78.9183,78.9778,77.7071,78.0049,631842.0
2017-07-27 13:30:00,78.56,79.04,78.04,78.66,865978.0,77.995,78.4715,77.4787,78.0942,865978.0
2017-07-27 14:00:00,78.66,79.08,78.48,78.88,542710.0,78.0942,78.5112,77.9155,78.3127,542710.0
2017-07-27 14:30:00,78.87,78.9,78.31,78.73,404818.0,78.3027,78.3325,77.7468,78.1637,404818.0
2017-07-27 15:00:00,78.73,78.75,78.45,78.49,160096.0,78.1637,78.1836,77.8858,77.9255,160096.0
2017-07-27 15:30:00,78.52,78.78,78.44,78.75,819008.0,77.9553,78.2134,77.8758,78.1836,819008.0
2017-07-28 09:30:00,78.28,79.29,78.15,78.63,494865.0,77.717,78.7197,77.5879,78.0645,494865.0
2017-07-28 10:00:00,78.64,78.83,78.42,78.52,256995.0,78.0744,78.263,77.856,77.9553,256995.0
2017-07-28 10:30:00,78.57,79.26,78.54,79.18,216212.0,78.0049,78.6899,77.9751,78.6105,216212.0
2017-07-28 11:00:00,79.18,79.4,79.11,79.19,208708.0,78.6105,78.8289,78.541,78.6204,208708.0
2017-07-28 11:30:00,79.19,79.53,79.07,79.47,147539.0,78.6204,78.958,78.5013,78.8984,147539.0
2017-07-28 12:00:00,79.45,79.48,79.22,79.38,89525.0,78.8786,78.9083,78.6502,78.8091,89525.0
2017-07-28 12:30:00,79.38,79.62,79.37,79.58,79425.0,78.8091,79.0473,78.7991,79.0076,79425.0
2017-07-28 13:00:00,79.56,79.62,79.4,79.51,63087.0,78.9878,79.0473,78.8289,78.9381,63087.0
2017-07-28 13:30:00,79.5,79.6,79.38,79.52,28088.0,78.9282,79.0275,78.8091,78.9481,28088.0
2017-07-28 14:00:00,79.54,79.65,79.48,79.57,22221.0,78.9679,79.0771,78.9083,78.9977,22221.0
2017-07-28 14:30:00,79.55,79.85,79.5,79.8,185437.0,78.9778,79.2757,78.9282,79.226,185437.0
2017-07-28 15:00:00,79.8,79.82,79.55,79.69,103694.0,79.226,79.2459,78.9778,79.1168,103694.0
2017-07-28 15:30:00,79.72,79.94,79.67,79.74,466396.0,79.1466,79.365,79.097,79.1665,466396.0
2017-07-31 09:30:00,79.64,79.81,79.1,79.47,213734.0,79.0672,79.236,78.5311,78.8984,213734.0
2017-07-31 10:00:00,79.5,79.54,79.05,79.05,131525.0,78.9282,78.9679,78.4814,78.4814,131525.0
2017-07-31 10:30:00,79.01,79.1,78.52,78.99,317529.0,78.4417,78.5311,77.9553,78.4219,317529.0
2017-07-31 11:00:00,78.94,79.1,78.88,78.94,77756.0,78.3722,78.5311,78.3127,78.3722,77756.0
2017-07-31 11:30:00,78.94,79.18,78.89,79.13,53990.0,78.3722,78.6105,78.3226,78.5609,53990.0
2017-07-31 12:00:00,79.14,79.18,78.82,78.85,108739.0,78.5708,78.6105,78.2531,78.2829,108739.0
2017-07-31 12:30:00,78.86,78.92,78.61,78.67,109939.0,78.2928,78.3524,78.0446,78.1042,109939.0
2017-07-31 13:00:00,78.68,78.69,78.5,78.6,135200.0,78.1141,78.124,77.9354,78.0347,135200.0
2017-07-31 13:30:00,78.6,78.63,78.37,78.51,139349.0,78.0347,78.0645,77.8063,77.9453,139349.0
2017-07-31 14:00:00,78.5,78.53,78.3,78.5,116442.0,77.9354,77.9652,77.7368,77.9354,116442.0
2017-07-31 14:30:00,78.47,78.55,78.25,78.28,151815.0,77.9056,77.985,77.6872,77.717,151815.0
2017-07-31 15:00:00,78.27,78.43,78.26,78.33,158676.0,77.7071,77.8659,77.6971,77.7666,158676.0
2017-07-31 15:30:00,78.33,78.38,78.08,78.19,576181.0,77.7666,77.8163,77.5184,77.6276,576181.0
2017-08-01 09:30:00,78.38,78.68,76.89,77.01,672204.0,77.8163,78.1141,76.337,76.4561,672204.0
2017-08-01 10:00:00,76.9,77.39,76.63,76.75,622985.0,76.3469,76.8334,76.0788,76.198,622985.0
2017-08-01 10:30:00,76.75,77.25,76.69,77.16,553182.0,76.198,76.6944,76.1384,76.605,553182.0
2017-08-01 11:00:00,77.16,77.23,76.7,76.82,299530.0,76.605,76.6745,76.1483,76.2675,299530.0
2017-08-01 11:30:00,76.83,76.96,76.75,76.88,328441.0,76.2774,76.4065,76.198,76.327,328441.0
2017-08-01 12:00:00,76.87,76.89,76.55,76.58,335483.0,76.3171,76.337,75.9994,76.0292,335483.0
2017-08-01 12:30:00,76.56,76.79,76.4,76.78,281812.0,76.0094,76.2377,75.8505,76.2278,281812.0
2017-08-01 13:00:00,76.76,77.07,76.63,76.97,181419.0,76.2079,76.5157,76.0788,76.4164,181419.0
2017-08-01 13:30:00,76.97,77.36,76.92,77.36,227131.0,76.4164,76.8036,76.3668,76.8036,227131.0
2017-08-01 14:00:00,77.35,77.69,77.29,77.32,293461.0,76.7937,77.1312,76.7341,76.7639,293461.0
2017-08-01 14:30:00,77.29,77.32,77.07,77.21,142875.0,76.7341,76.7639,76.5157,76.6547,142875.0
2017-08-01 15:00:00,77.17,77.45,77.17,77.37,207251.0,76.615,76.8929,76.615,76.8135,207251.0
2017-08-01 15:30:00,77.36,77.48,76.99,77.08,631749.0,76.8036,76.9227,76.4363,76.5256,631749.0
2017-08-02 09:30:00,77.11,77.67,77.07,77.27,395675.0,76.5554,77.1114,76.5157,76.7142,395675.0
2017-08-02 10:00:00,77.28,77.35,76.4,76.4,282909.0,76.7242,76.7937,75.8505,75.8505,282909.0
2017-08-02 10:30:00,76.4,76.56,75.87,75.98,862844.0,75.8505,76.0094,75.3243,75.4335,862844.0
2017-08-02 11:00:00,75.95,76.36,75.7,76.22,410172.0,75.4037,75.8108,75.1555,75.6718,410172.0
2017-08-02 11:30:00,76.25,76.42,76.07,76.22,307453.0,75.7016,75.8704,75.5229,75.6718,307453.0
2017-08-02 12:00:00,76.21,76.66,76.19,76.64,149702.0,75.6619,76.1086,75.642,76.0888,149702.0
2017-08-02 12:30:00,76.62,76.65,76.43,76.52,147800.0,76.0689,76.0987,75.8803,75.9696,147800.0
2017-08-02 13:00:00,76.51,76.67,76.38,76.64,105402.0,75.9597,76.1186,75.8306,76.0888,105402.0
2017-08-02 13:30:00,76.62,77.05,76.56,77.02,231548.0,76.0689,76.4958,76.0094,76.466,231548.0
2017-08-02 14:00:00,76.98,77.15,76.8,77.1,269445.0,76.4263,76.5951,76.2476,76.5455,269445.0
2017-08-02 14:30:00,77.05,77.31,77.0,77.03,230802.0,76.4958,76.754,76.4462,76.476,230802.0
2017-08-02 15:00:00,77.02,77.13,76.86,77.09,162426.0,76.466,76.5753,76.3072,76.5355,162426.0
2017-08-02 15:30:00,77.11,77.21,76.77,77.17,513430.0,76.5554,76.6547,76.2178,76.615,513430.0
2017-08-03 09:30:00,77.18,77.38,76.61,76.81,311484.0,76.6249,76.8235,76.059,76.2576,311484.0
2017-08-03 10:00:00,76.77,76.92,76.3,76.68,239813.0,76.2178,76.3668,75.7512,76.1285,239813.0
2017-08-03 10:30:00,76.67,77.28,76.63,77.08,287381.0,76.1186,76.7242,76.0788,76.5256,287381.0
2017-08-03 11:00:00,77.05,77.1,76.72,76.75,115907.0,76.4958,76.5455,76.1682,76.198,115907.0
2017-08-03 11:30:00,76.75,76.93,76.56,76.89,150532.0,76.198,76.3767,76.0094,76.337,150532.0
2017-08-03 12:00:00,76.92,76.98,76.69,76.75,96619.0,76.3668,76.4263,76.1384,76.198,96619.0
2017-08-03 12:30:00,76.76,76.94,76.7,76.93,161522.0,76.2079,76.3866,76.1483,76.3767,161522.0
2017-08-03 13:00:00,76.92,76.98,76.79,76.94,126196.0,76.3668,76.4263,76.2377,76.3866,126196.0
2017-08-03 13:30:00,76.94,77.29,76.84,77.09,290664.0,76.3866,76.7341,76.2873,76.5355,290664.0
2017-08-03 14:00:00,77.09,77.35,77.03,77.31,152287.0,76.5355,76.7937,76.476,76.754,152287.0
2017-08-03 14:30:00,77.3,77.31,76.97,77.09,191501.0,76.744,76.754,76.4164,76.5355,191501.0
2017-08-03 15:00:00,77.09,77.16,76.88,77.0,141003.0,76.5355,76.605,76.327,76.4462,141003.0
2017-08-03 15:30:00,77.02,77.06,76.63,76.83,469318.0,76.466,76.5058,76.0788,76.2774,469318.0
2017-08-04 09:30:00,77.15,77.52,76.83,77.14,308579.0,76.5951,76.9624,76.2774,76.5852,308579.0
2017-08-04 10:00:00,77.15,77.57,77.0,77.55,181985.0,76.5951,77.0121,76.4462,76.9922,181985.0
2017-08-04 10:30:00,77.57,77.9,77.54,77.83,348964.0,77.0121,77.3397,76.9823,77.2702,348964.0
2017-08-04 11:00:00,77.84,77.93,77.71,77.86,85455.0,77.2801,77.3695,77.1511,77.3,85455.0
2017-08-04 11:30:00,77.85,77.92,77.71,77.89,126092.0,77.2901,77.3596,77.1511,77.3298,126092.0
2017-08-04 12:00:00,77.88,77.92,77.62,77.77,43344.0,77.3199,77.3596,77.0617,77.2106,43344.0
2017-08-04 12:30:00,77.77,77.84,77.64,77.78,70764.0,77.2106,77.2801,77.0816,77.2206,70764.0
2017-08-04 13:00:00,77.79,77.89,77.73,77.81,46929.0,77.2305,77.3298,77.1709,77.2504,46929.0
2017-08-04 13:30:00,77.83,78.05,77.82,77.95,119693.0,77.2702,77.4886,77.2603,77.3894,119693.0
2017-08-04 14:00:00,77.95,78.11,77.9,77.98,67480.0,77.3894,77.5482,77.3397,77.4191,67480.0
2017-08-04 14:30:00,77.96,78.15,77.85,78.04,71197.0,77.3993,77.5879,77.2901,77.4787,71197.0
2017-08-04 15:00:00,78.04,78.17,78.04,78.17,123491.0,77.4787,77.6078,77.4787,77.6078,123491.0
2017-08-04 15:30:00,78.17,78.26,77.95,78.23,655484.0,77.6078,77.6971,77.3894,77.6673,655484.0
2017-08-07 09:30:00,78.25,78.5,77.67,78.28,585650.0,77.6872,77.9354,77.1114,77.717,585650.0
2017-08-07 10:00:00,78.28,78.37,78.02,78.02,248718.0,77.717,77.8063,77.4589,77.4589,248718.0
2017-08-07 10:30:00,78.03,78.41,78.0,78.29,190538.0,77.4688,77.846,77.439,77.7269,190538.0
2017-08-07 11:00:00,78.25,78.4,78.1,78.29,91869.0,77.6872,77.8361,77.5383,77.7269,91869.0
2017-08-07 11:30:00,78.3,78.4,78.21,78.29,136132.0,77.7368,77.8361,77.6475,77.7269,136132.0
2017-08-07 12:00:00,78.29,78.38,78.25,78.27,140854.0,77.7269,77.8163,77.6872,77.7071,140854.0
2017-08-07 12:30:00,78.28,78.49,78.23,78.45,252768.0,77.717,77.9255,77.6673,77.8858,252768.0
2017-08-07 13:00:00,78.46,78.59,78.27,78.33,340955.0,77.8957,78.0248,77.7071,77.7666,340955.0
2017-08-07 13:30:00,78.33,78.52,78.28,78.35,216564.0,77.7666,77.9553,77.717,77.7865,216564.0
2017-08-07 14:00:00,78.36,78.58,78.3,78.46,220422.0,77.7964,78.0148,77.7368,77.8957,220422.0
2017-08-07 14:30:00,78.43,78.61,78.41,78.56,221623.0,77.8659,78.0446,77.846,77.995,221623.0
2017-08-07 15:00:00,78.55,78.57,78.37,78.5,209735.0,77.985,78.0049,77.8063,77.9354,209735.0
2017-08-07 15:30:00,78.49,78.53,78.37,78.43,359590.0,77.9255,77.9652,77.8063,77.8659,359590.0
2017-08-08 09:30:00,78.55,78.7,78.06,78.21,258423.0,77.985,78.134,77.4986,77.6475,258423.0
2017-08-08 10:00:00,78.25,78.38,78.02,78.19,87877.0,77.6872,77.8163,77.4589,77.6276,87877.0
2017-08-08 10:30:00,78.2,78.52,78.09,78.52,80627.0,77.6376,77.9553,77.5283,77.9553,80627.0
2017-08-08 11:00:00,78.49,78.68,78.38,78.66,51508.0,77.9255,78.1141,77.8163,78.0942,51508.0
2017-08-08 11:30:00,78.7,79.05,78.65,79.02,105122.0,78.134,78.4814,78.0843,78.4517,105122.0
2017-08-08 12:00:00,79.05,79.06,78.79,78.91,171361.0,78.4814,78.4914,78.2233,78.3424,171361.0
2017-08-08 12:30:00,78.96,78.97,78.44,78.5,111422.0,78.3921,78.402,77.8758,77.9354,111422.0
2017-08-08 13:00:00,78.54,78.77,78.51,78.59,169541.0,77.9751,78.2035,77.9453,78.0248,169541.0
2017-08-08 13:30:00,78.56,78.72,78.5,78.64,41366.0,77.995,78.1538,77.9354,78.0744,41366.0
2017-08-08 14:00:00,78.65,78.66,78.43,78.58,125711.0,78.0843,78.0942,77.8659,78.0148,125711.0
2017-08-08 14:30:00,78.58,78.66,78.42,78.47,46213.0,78.0148,78.0942,77.856,77.9056,46213.0
2017-08-08 15:00:00,78.44,78.45,77.7,77.77,249446.0,77.8758,77.8858,77.1412,77.2106,249446.0
2017-08-08 15:30:00,77.74,77.78,77.36,77.64,501249.0,77.1809,77.2206,76.8036,77.0816,501249.0
2017-08-09 09:30:00,77.08,77.66,77.0,77.44,514369.0,76.5256,77.1014,76.4462,76.883,514369.0
2017-08-09 10:00:00,77.45,77.91,77.44,77.81,221512.0,76.8929,77.3496,76.883,77.2504,221512.0
2017-08-09 10:30:00,77.8,78.23,77.8,77.93,187553.0,77.2404,77.6673,77.2404,77.3695,187553.0
2017-08-09 11:00:00,77.96,78.18,77.84,78.06,161588.0,77.3993,77.6177,77.2801,77.4986,161588.0
2017-08-09 11:30:00,78.07,78.21,77.92,78.16,131270.0,77.5085,77.6475,77.3596,77.5978,131270.0
2017-08-09 12:00:00,78.16,78.16,77.85,77.88,90144.0,77.5978,77.5978,77.2901,77.3199,90144.0
2017-08-09 12:30:00,77.87,78.0,77.72,77.75,69064.0,77.3099,77.439,77.161,77.1908,69064.0
2017-08-09 13:00:00,77.75,77.8,77.4,77.44,125355.0,77.1908,77.2404,76.8433,76.883,125355.0
2017-08-09 13:30:00,77.47,77.61,77.34,77.6,94714.0,76.9128,77.0518,76.7837,77.0419,94714.0
2017-08-09 14:00:00,77.63,77.66,77.23,77.27,80344.0,77.0717,77.1014,76.6745,76.7142,80344.0
2017-08-09 14:30:00,77.3,77.32,77.1,77.14,122216.0,76.744,76.7639,76.5455,76.5852,122216.0
2017-08-09 15:00:00,77.15,77.23,76.98,77.18,273062.0,76.5951,76.6745,76.4263,76.6249,273062.0
2017-08-09 15:30:00,77.19,77.3,77.12,77.28,342322.0,76.6348,76.744,76.5653,76.7242,342322.0
2017-08-10 09:30:00,76.71,76.8,76.05,76.32,393363.0,76.1583,76.2476,75.503,75.7711,393363.0
2017-08-10 10:00:00,76.36,76.37,75.64,75.78,549012.0,75.8108,75.8207,75.096,75.235,549012.0
2017-08-10 10:30:00,75.8,76.05,75.67,75.9,266279.0,75.2548,75.503,75.1258,75.3541,266279.0
2017-08-10 11:00:00,75.86,75.92,75.5,75.64,131288.0,75.3144,75.374,74.957,75.096,131288.0
2017-08-10 11:30:00,75.69,75.74,75.08,75.1,390223.0,75.1456,75.1952,74.54,74.5599,390223.0
2017-08-10 12:00:00,75.08,75.11,74.52,74.66,526084.0,74.54,74.5698,73.984,74.123,526084.0
2017-08-10 12:30:00,74.62,74.7,74.25,74.37,373492.0,74.0833,74.1627,73.716,73.8351,373492.0
2017-08-10 13:00:00,74.37,74.99,74.37,74.98,192860.0,73.8351,74.4506,73.8351,74.4407,192860.0
2017-08-10 13:30:00,74.99,75.05,74.61,74.68,138576.0,74.4506,74.5102,74.0734,74.1429,138576.0
2017-08-10 14:00:00,74.68,75.05,74.55,74.93,674847.0,74.1429,74.5102,74.0138,74.3911,674847.0
2017-08-10 14:30:00,74.93,75.08,74.73,74.84,149954.0,74.3911,74.54,74.1925,74.3017,149954.0
2017-08-10 15:00:00,74.85,74.9,74.49,74.72,322077.0,74.3116,74.3613,73.9542,74.1826,322077.0
2017-08-10 15:30:00,74.73,74.79,74.4,74.48,881083.0,74.1925,74.2521,73.8649,73.9443,881083.0
2017-08-11 09:30:00,74.54,75.29,74.35,75.23,527981.0,74.0039,74.7485,73.8152,74.6889,527981.0
2017-08-11 10:00:00,75.16,75.59,75.13,75.53,412302.0,74.6194,75.0463,74.5896,74.9868,412302.0
2017-08-11 10:30:00,75.53,75.75,75.37,75.43,293945.0,74.9868,75.2052,74.8279,74.8875,293945.0
2017-08-11 11:00:00,75.44,75.56,74.46,74.46,445064.0,74.8974,75.0165,73.9245,73.9245,445064.0
2017-08-11 11:30:00,74.49,74.83,74.35,74.53,612685.0,73.9542,74.2918,73.8152,73.994,612685.0
2017-08-11 12:00:00,74.52,74.89,74.5,74.81,167034.0,73.984,74.3514,73.9642,74.2719,167034.0
2017-08-11 12:30:00,74.86,75.26,74.82,75.19,220293.0,74.3216,74.7187,74.2819,74.6492,220293.0
2017-08-11 13:00:00,75.13,75.43,75.05,75.08,127815.0,74.5896,74.8875,74.5102,74.54,127815.0
2017-08-11 13:30:00,75.09,75.43,75.06,75.29,160500.0,74.5499,74.8875,74.5201,74.7485,160500.0
2017-08-11 14:00:00,75.29,75.51,75.28,75.35,174448.0,74.7485,74.9669,74.7386,74.8081,174448.0
2017-08-11 14:30:00,75.36,75.39,75.1,75.32,136568.0,74.818,74.8478,74.5599,74.7783,136568.0
2017-08-11 15:00:00,75.33,75.69,75.33,75.61,377274.0,74.7882,75.1456,74.7882,75.0662,377274.0
2017-08-11 15:30:00,75.61,75.82,75.53,75.72,837282.0,75.0662,75.2747,74.9868,75.1754,837282.0
2017-08-14 09:30:00,76.18,76.85,76.07,76.46,424377.0,75.6321,76.2973,75.5229,75.9101,424377.0
2017-08-14 10:00:00,76.51,76.72,76.38,76.39,259741.0,75.9597,76.1682,75.8306,75.8406,259741.0
2017-08-14 10:30:00,76.38,76.52,76.15,76.27,136885.0,75.8306,75.9696,75.6023,75.7214,136885.0
2017-08-14 11:00:00,76.25,76.26,76.04,76.16,148056.0,75.7016,75.7115,75.4931,75.6122,148056.0
2017-08-14 11:30:00,76.18,76.52,76.16,76.48,149024.0,75.6321,75.9696,75.6122,75.9299,149024.0
2017-08-14 12:00:00,76.52,76.66,76.34,76.36,118305.0,75.9696,76.1086,75.7909,75.8108,118305.0
2017-08-14 12:30:00,76.35,76.65,76.28,76.64,76845.0,75.8009,76.0987,75.7314,76.0888,76845.0
2017-08-14 13:00:00,76.65,76.7,76.48,76.5,65276.0,76.0987,76.1483,75.9299,75.9498,65276.0
2017-08-14 13:30:00,76.49,76.55,76.38,76.48,57210.0,75.9399,75.9994,75.8306,75.9299,57210.0
2017-08-14 14:00:00,76.51,76.7,76.46,76.64,48248.0,75.9597,76.1483,75.9101,76.0888,48248.0
2017-08-14 14:30:00,76.64,76.69,76.38,76.4,57389.0,76.0888,76.1384,75.8306,75.8505,57389.0
2017-08-14 15:00:00,76.42,76.51,76.33,76.48,93642.0,75.8704,75.9597,75.781,75.9299,93642.0
2017-08-14 15:30:00,76.46,76.62,76.31,76.41,737855.0,75.9101,76.0689,75.7611,75.8604,737855.0
2017-08-15 09:30:00,76.75,76.86,76.18,76.47,188859.0,76.198,76.3072,75.6321,75.92,188859.0
2017-08-15 10:00:00,76.48,76.65,76.08,76.53,238493.0,75.9299,76.0987,75.5328,75.9796,238493.0
2017-08-15 10:30:00,76.52,76.95,76.33,76.75,318361.0,75.9696,76.3965,75.781,76.198,318361.0
2017-08-15 11:00:00,76.72,76.85,76.63,76.67,182582.0,76.1682,76.2973,76.0788,76.1186,182582.0
2017-08-15 11:30:00,76.7,76.82,76.42,76.54,80375.0,76.1483,76.2675,75.8704,75.9895,80375.0
2017-08-15 12:00:00,76.52,76.55,76.39,76.46,48724.0,75.9696,75.9994,75.8406,75.9101,48724.0
2017-08-15 12:30:00,76.47,76.61,76.43,76.52,58372.0,75.92,76.059,75.8803,75.9696,58372.0
2017-08-15 13:00:00,76.49,76.49,76.25,76.36,98194.0,75.9399,75.9399,75.7016,75.8108,98194.0
2017-08-15 13:30:00,76.36,76.49,76.34,76.48,68878.0,75.8108,75.9399,75.7909,75.9299,68878.0
2017-08-15 14:00:00,76.48,76.77,76.45,76.75,61315.0,75.9299,76.2178,75.9001,76.198,61315.0
2017-08-15 14:30:00,76.76,76.76,76.47,76.54,214784.0,76.2079,76.2079,75.92,75.9895,214784.0
2017-08-15 15:00:00,76.51,76.75,76.49,76.66,116440.0,75.9597,76.198,75.9399,76.1086,116440.0
2017-08-15 15:30:00,76.67,76.69,76.39,76.45,391531.0,76.1186,76.1384,75.8406,75.9001,391531.0
2017-08-16 09:30:00,76.68,76.92,76.42,76.49,173833.0,76.1285,76.3668,75.8704,75.9399,173833.0
2017-08-16 10:00:00,76.51,76.72,76.43,76.66,97455.0,75.9597,76.1682,75.8803,76.1086,97455.0
2017-08-16 10:30:00,76.7,76.97,76.6,76.81,133277.0,76.1483,76.4164,76.0491,76.2576,133277.0
2017-08-16 11:00:00,76.83,77.1,76.79,77.06,103014.0,76.2774,76.5455,76.2377,76.5058,103014.0
2017-08-16 11:30:00,77.08,77.21,76.97,77.05,162083.0,76.5256,76.6547,76.4164,76.4958,162083.0
2017-08-16 12:00:00,77.09,77.26,77.06,77.14,105899.0,76.5355,76.7043,76.5058,76.5852,105899.0
2017-08-16 12:30:00,77.11,77.2,76.8,76.86,68684.0,76.5554,76.6447,76.2476,76.3072,68684.0
2017-08-16 13:00:00,76.85,76.88,76.59,76.7,137871.0,76.2973,76.327,76.0391,76.1483,137871.0
2017-08-16 13:30:00,76.67,76.72,76.39,76.5,265327.0,76.1186,76.1682,75.8406,75.9498,265327.0
2017-08-16 14:00:00,76.53,76.67,76.32,76.53,212718.0,75.9796,76.1186,75.7711,75.9796,212718.0
2017-08-16 14:30:00,76.47,76.88,76.38,76.68,244837.0,75.92,76.327,75.8306,76.1285,244837.0
2017-08-16 15:00:00,76.7,76.76,76.42,76.57,219644.0,76.1483,76.2079,75.8704,76.0193,219644.0
2017-08-16 15:30:00,76.59,76.63,76.43,76.51,365638.0,76.0391,76.0788,75.8803,75.9597,365638.0
2017-08-17 09:30:00,76.3,76.97,76.0,76.69,339508.0,75.7512,76.4164,75.4534,76.1384,339508.0
2017-08-17 10:00:00,76.68,76.75,75.72,76.06,394653.0,76.1285,76.198,75.1754,75.5129,394653.0
2017-08-17 10:30:00,76.05,76.52,76.04,76.39,395856.0,75.503,75.9696,75.4931,75.8406,395856.0
2017-08-17 11:00:00,76.42,76.66,76.23,76.24,236054.0,75.8704,76.1086,75.6817,75.6917,236054.0
2017-08-17 11:30:00,76.23,76.38,76.08,76.34,192389.0,75.6817,75.8306,75.5328,75.7909,192389.0
2017-08-17 12:00:00,76.36,76.41,75.93,76.11,187123.0,75.8108,75.8604,75.3839,75.5626,187123.0
2017-08-17 12:30:00,76.09,76.13,75.62,75.73,166869.0,75.5427,75.5824,75.0761,75.1853,166869.0
2017-08-17 13:00:00,75.7,75.79,75.27,75.49,407824.0,75.1555,75.2449,74.7286,74.947,407824.0
2017-08-17 13:30:00,75.47,75.5,75.12,75.46,233382.0,74.9272,74.957,74.5797,74.9173,233382.0
2017-08-17 14:00:00,75.49,75.62,75.29,75.62,228236.0,74.947,75.0761,74.7485,75.0761,228236.0
2017-08-17 14:30:00,75.6,75.83,75.31,75.41,169667.0,75.0563,75.2846,74.7683,74.8676,169667.0
2017-08-17 15:00:00,75.42,75.46,75.1,75.3,349485.0,74.8776,74.9173,74.5599,74.7584,349485.0
2017-08-17 15:30:00,75.29,75.4,74.95,75.01,1049415.0,74.7485,74.8577,74.4109,74.4705,1049415.0
2017-08-18 09:30:00,74.79,74.9,74.39,74.4,521494.0,74.2521,74.3613,73.855,73.8649,521494.0
2017-08-18 10:00:00,74.38,74.78,74.37,74.69,434146.0,73.845,74.2422,73.8351,74.1528,434146.0
2017-08-18 10:30:00,74.74,75.02,74.55,74.97,143977.0,74.2024,74.4804,74.0138,74.4308,143977.0
2017-08-18 11:00:00,74.95,75.42,74.75,75.36,280198.0,74.4109,74.8776,74.2124,74.818,280198.0
2017-08-18 11:30:00,75.36,75.5,75.19,75.42,249115.0,74.818,74.957,74.6492,74.8776,249115.0
2017-08-18 12:00:00,75.42,75.49,75.14,75.47,237131.0,74.8776,74.947,74.5996,74.9272,237131.0
2017-08-18 12:30:00,75.47,75.58,75.31,75.39,131661.0,74.9272,75.0364,74.7683,74.8478,131661.0
2017-08-18 13:00:00,75.41,75.48,75.0,75.07,92118.0,74.8676,74.9371,74.4606,74.5301,92118.0
2017-08-18 13:30:00,75.02,75.09,74.81,74.9,93743.0,74.4804,74.5499,74.2719,74.3613,93743.0
2017-08-18 14:00:00,74.91,75.21,74.89,75.21,125739.0,74.3712,74.6691,74.3514,74.6691,125739.0
2017-08-18 14:30:00,75.18,75.25,75.04,75.13,152861.0,74.6393,74.7088,74.5003,74.5896,152861.0
2017-08-18 15:00:00,75.12,75.21,75.03,75.18,147723.0,74.5797,74.6691,74.4904,74.6393,147723.0
2017-08-18 15:30:00,75.21,75.25,74.96,74.99,781563.0,74.6691,74.7088,74.4209,74.4506,781563.0
2017-08-21 09:30:00,74.91,75.52,74.72,74.77,262094.0,74.3712,74.9768,74.1826,74.2322,262094.0
2017-08-21 10:00:00,74.77,74.84,74.44,74.65,261412.0,74.2322,74.3017,73.9046,74.1131,261412.0
2017-08-21 10:30:00,74.63,75.03,74.59,75.01,181749.0,74.0932,74.4904,74.0535,74.4705,181749.0
2017-08-21 11:00:00,75.01,75.05,74.72,74.8,250374.0,74.4705,74.5102,74.1826,74.262,250374.0
2017-08-21 11:30:00,74.84,75.13,74.8,75.11,63511.0,74.3017,74.5896,74.262,74.5698,63511.0
2017-08-21 12:00:00,75.11,75.34,75.05,75.33,103713.0,74.5698,74.7981,74.5102,74.7882,103713.0
2017-08-21 12:30:00,75.26,75.43,75.15,75.16,102601.0,74.7187,74.8875,74.6095,74.6194,102601.0
2017-08-21 13:00:00,75.14,75.17,74.84,74.91,64034.0,74.5996,74.6293,74.3017,74.3712,64034.0
2017-08-21 13:30:00,74.93,75.0,74.83,74.85,134222.0,74.3911,74.4606,74.2918,74.3116,134222.0
2017-08-21 14:00:00,74.88,75.14,74.83,75.1,33015.0,74.3414,74.5996,74.2918,74.5599,33015.0
2017-08-21 14:30:00,75.1,75.31,75.1,75.26,103043.0,74.5599,74.7683,74.5599,74.7187,103043.0
2017-08-21 15:00:00,75.24,75.28,75.1,75.25,78204.0,74.6988,74.7386,74.5599,74.7088,78204.0
2017-08-21 15:30:00,75.23,75.42,75.2,75.35,339286.0,74.6889,74.8776,74.6591,74.8081,339286.0
2017-08-22 09:30:00,75.7,76.24,75.69,75.93,238605.0,75.1555,75.6917,75.1456,75.3839,238605.0
2017-08-22 10:00:00,75.96,76.3,75.9,75.96,131204.0,75.4137,75.7512,75.3541,75.4137,131204.0
2017-08-22 10:30:00,75.93,76.06,75.79,76.02,144605.0,75.3839,75.5129,75.2449,75.4732,144605.0
2017-08-22 11:00:00,76.07,76.38,75.92,76.36,144209.0,75.5229,75.8306,75.374,75.8108,144209.0
2017-08-22 11:30:00,76.36,76.63,76.32,76.5,68308.0,75.8108,76.0788,75.7711,75.9498,68308.0
2017-08-22 12:00:00,76.52,76.86,76.5,76.69,182297.0,75.9696,76.3072,75.9498,76.1384,182297.0
2017-08-22 12:30:00,76.64,76.64,76.39,76.51,68068.0,76.0888,76.0888,75.8406,75.9597,68068.0
2017-08-22 13:00:00,76.52,76.62,76.47,76.61,61847.0,75.9696,76.0689,75.92,76.059,61847.0
2017-08-22 13:30:00,76.65,76.76,76.61,76.69,79257.0,76.0987,76.2079,76.059,76.1384,79257.0
2017-08-22 14:00:00,76.71,77.01,76.58,76.98,209292.0,76.1583,76.4561,76.0292,76.4263,209292.0
2017-08-22 14:30:00,77.0,77.13,76.93,77.09,124478.0,76.4462,76.5753,76.3767,76.5355,124478.0
2017-08-22 15:00:00,77.09,77.18,76.94,77.12,165094.0,76.5355,76.6249,76.3866,76.5653,165094.0
2017-08-22 15:30:00,77.13,77.32,77.11,77.2,723633.0,76.5753,76.7639,76.5554,76.6447,723633.0
2017-08-23 09:30:00,76.68,77.2,76.44,77.2,250218.0,76.1285,76.6447,75.8902,76.6447,250218.0
2017-08-23 10:00:00,77.1,77.19,76.77,76.88,129244.0,76.5455,76.6348,76.2178,76.327,129244.0
2017-08-23 10:30:00,76.88,77.15,76.67,76.88,134165.0,76.327,76.5951,76.1186,76.327,134165.0
2017-08-23 11:00:00,76.85,77.4,76.85,77.31,168377.0,76.2973,76.8433,76.2973,76.754,168377.0
2017-08-23 11:30:00,77.28,77.71,77.28,77.36,212545.0,76.7242,77.1511,76.7242,76.8036,212545.0
2017-08-23 12:00:00,77.35,77.63,77.28,77.43,221735.0,76.7937,77.0717,76.7242,76.8731,221735.0
2017-08-23 12:30:00,77.43,77.5,77.2,77.35,183077.0,76.8731,76.9426,76.6447,76.7937,183077.0
2017-08-23 13:00:00,77.36,77.38,76.88,77.03,191205.0,76.8036,76.8235,76.327,76.476,191205.0
2017-08-23 13:30:00,77.04,77.12,76.88,77.04,51188.0,76.4859,76.5653,76.327,76.4859,51188.0
2017-08-23 14:00:00,77.05,77.22,76.98,77.1,69673.0,76.4958,76.6646,76.4263,76.5455,69673.0
2017-08-23 14:30:00,77.06,77.21,77.0,77.03,56986.0,76.5058,76.6547,76.4462,76.476,56986.0
2017-08-23 15:00:00,77.02,77.24,76.96,77.21,71413.0,76.466,76.6845,76.4065,76.6547,71413.0
2017-08-23 15:30:00,77.23,77.27,76.93,76.95,156549.0,76.6745,76.7142,76.3767,76.3965,156549.0
2017-08-24 09:30:00,77.25,77.62,76.88,76.93,326951.0,76.6944,77.0617,76.327,76.3767,326951.0
2017-08-24 10:00:00,76.95,77.39,76.83,77.28,296082.0,76.3965,76.8334,76.2774,76.7242,296082.0
2017-08-24 10:30:00,77.31,77.8,77.29,77.65,221036.0,76.754,77.2404,76.7341,77.0915,221036.0
2017-08-24 11:00:00,77.66,77.89,77.36,77.48,227054.0,77.1014,77.3298,76.8036,76.9227,227054.0
2017-08-24 11:30:00,77.49,77.77,77.27,77.77,134783.0,76.9327,77.2106,76.7142,77.2106,134783.0
2017-08-24 12:00:00,77.75,77.76,77.49,77.58,138240.0,77.1908,77.2007,76.9327,77.022,138240.0
2017-08-24 12:30:00,77.57,77.84,77.57,77.73,172346.0,77.0121,77.2801,77.0121,77.1709,172346.0
2017-08-24 13:00:00,77.7,77.79,77.52,77.56,191144.0,77.1412,77.2305,76.9624,77.0022,191144.0
2017-08-24 13:30:00,77.54,77.68,77.41,77.63,132486.0,76.9823,77.1213,76.8532,77.0717,132486.0
2017-08-24 14:00:00,77.65,77.95,77.59,77.95,136987.0,77.0915,77.3894,77.0319,77.3894,136987.0
2017-08-24 14:30:00,77.95,78.34,77.93,78.3,346802.0,77.3894,77.7765,77.3695,77.7368,346802.0
2017-08-24 15:00:00,78.3,78.75,78.22,78.65,285237.0,77.7368,78.1836,77.6574,78.0843,285237.0
2017-08-24 15:30:00,78.67,78.75,78.37,78.57,711542.0,78.1042,78.1836,77.8063,78.0049,711542.0
2017-08-25 09:30:00,78.94,78.97,78.32,78.78,307428.0,78.3722,78.402,77.7567,78.2134,307428.0
2017-08-25 10:00:00,78.8,78.9,78.23,78.42,252790.0,78.2332,78.3325,77.6673,77.856,252790.0
2017-08-25 10:30:00,78.44,78.45,77.88,78.1,153220.0,77.8758,77.8858,77.3199,77.5383,153220.0
2017-08-25 11:00:00,78.09,78.09,77.56,77.72,175603.0,77.5283,77.5283,77.0022,77.161,175603.0
2017-08-25 11:30:00,77.73,78.07,77.71,78.03,411109.0,77.1709,77.5085,77.1511,77.4688,411109.0
2017-08-25 12:00:00,78.02,78.09,77.79,77.83,99245.0,77.4589,77.5283,77.2305,77.2702,99245.0
2017-08-25 12:30:00,77.84,77.88,77.67,77.73,62238.0,77.2801,77.3199,77.1114,77.1709,62238.0
2017-08-25 13:00:00,77.76,78.0,77.76,77.84,96966.0,77.2007,77.439,77.2007,77.2801,96966.0
2017-08-25 13:30:00,77.87,77.91,77.75,77.84,63306.0,77.3099,77.3496,77.1908,77.2801,63306.0
2017-08-25 14:00:00,77.86,78.0,77.81,77.9,31616.0,77.3,77.439,77.2504,77.3397,31616.0
2017-08-25 14:30:00,77.92,78.01,77.86,77.92,59641.0,77.3596,77.4489,77.3,77.3596,59641.0
2017-08-25 15:00:00,77.93,78.05,77.87,77.98,164881.0,77.3695,77.4886,77.3099,77.4191,164881.0
2017-08-25 15:30:00,77.99,77.99,77.77,77.84,338603.0,77.4291,77.4291,77.2106,77.2801,338603.0
2017-08-28 09:30:00,79.1,79.96,79.02,79.55,1194293.0,78.5311,79.3849,78.4517,78.9778,1194293.0
2017-08-28 10:00:00,79.5,79.96,79.49,79.71,351198.0,78.9282,79.3849,78.9183,79.1367,351198.0
2017-08-28 10:30:00,79.73,80.05,79.55,79.94,424490.0,79.1566,79.4742,78.9778,79.365,424490.0
2017-08-28 11:00:00,79.9,80.04,79.8,79.87,204250.0,79.3253,79.4643,79.226,79.2955,204250.0
2017-08-28 11:30:00,79.84,80.13,79.8,80.12,304405.0,79.2658,79.5537,79.226,79.5437,304405.0
2017-08-28 12:00:00,80.12,80.24,79.79,79.79,192109.0,79.5437,79.6629,79.2161,79.2161,192109.0
2017-08-28 12:30:00,79.81,80.0,79.76,79.99,141398.0,79.236,79.4246,79.1863,79.4147,141398.0
2017-08-28 13:00:00,80.0,80.1,79.81,79.91,113283.0,79.4246,79.5239,79.236,79.3353,113283.0
2017-08-28 13:30:00,79.92,80.02,79.83,79.94,99228.0,79.3452,79.4445,79.2558,79.365,99228.0
2017-08-28 14:00:00,79.99,80.02,79.8,79.88,166534.0,79.4147,79.4445,79.226,79.3055,166534.0
2017-08-28 14:30:00,79.88,80.1,79.81,80.07,206793.0,79.3055,79.5239,79.236,79.4941,206793.0
2017-08-28 15:00:00,80.08,80.16,79.98,80.07,134516.0,79.504,79.5835,79.4048,79.4941,134516.0
2017-08-28 15:30:00,80.08,80.3,80.08,80.25,1048243.0,79.504,79.7225,79.504,79.6728,1048243.0
2017-08-29 09:30:00,79.27,80.15,79.09,79.75,378129.0,78.6999,79.5735,78.5212,79.1764,378129.0
2017-08-29 10:00:00,79.78,80.13,79.43,80.13,245177.0,79.2062,79.5537,78.8587,79.5537,245177.0
2017-08-29 10:30:00,80.14,80.32,80.07,80.2,260028.0,79.5636,79.7423,79.4941,79.6232,260028.0
2017-08-29 11:00:00,80.22,80.52,80.19,80.35,168930.0,79.643,79.9409,79.6132,79.7721,168930.0
2017-08-29 11:30:00,80.36,80.88,80.34,80.65,261764.0,79.782,80.2983,79.7622,80.0699,261764.0
2017-08-29 12:00:00,80.65,80.91,80.59,80.81,120376.0,80.0699,80.3281,80.0104,80.2288,120376.0
2017-08-29 12:30:00,80.81,80.93,80.73,80.79,117964.0,80.2288,80.3479,80.1494,80.2089,117964.0
2017-08-29 13:00:00,80.79,80.86,80.66,80.71,67049.0,80.2089,80.2784,80.0799,80.1295,67049.0
2017-08-29 13:30:00,80.71,80.73,80.48,80.62,111039.0,80.1295,80.1494,79.9012,80.0401,111039.0
2017-08-29 14:00:00,80.62,80.8,80.57,80.75,138079.0,80.0401,80.2189,79.9905,80.1692,138079.0
2017-08-29 14:30:00,80.76,80.89,80.69,80.88,233891.0,80.1791,80.3082,80.1096,80.2983,233891.0
2017-08-29 15:00:00,80.88,81.02,80.79,80.94,176602.0,80.2983,80.4373,80.2089,80.3578,176602.0
2017-08-29 15:30:00,80.96,80.96,80.56,80.58,534918.0,80.3777,80.3777,79.9806,80.0004,534918.0
2017-08-30 09:30:00,80.73,81.0,80.44,80.75,198038.0,80.1494,80.4174,79.8614,80.1692,198038.0
2017-08-30 10:00:00,80.78,81.0,80.64,80.9,221398.0,80.199,80.4174,80.06,80.3181,221398.0
2017-08-30 10:30:00,80.89,81.37,80.83,81.32,192842.0,80.3082,80.7848,80.2486,80.7351,192842.0
2017-08-30 11:00:00,81.28,81.47,81.2,81.4,372054.0,80.6954,80.884,80.616,80.8145,372054.0
2017-08-30 11:30:00,81.4,81.74,81.37,81.65,375174.0,80.8145,81.1521,80.7848,81.0627,375174.0
2017-08-30 12:00:00,81.65,81.87,81.52,81.6,239889.0,81.0627,81.2812,80.9337,81.0131,239889.0
2017-08-30 12:30:00,81.63,82.06,81.63,82.06,326168.0,81.0429,81.4698,81.0429,81.4698,326168.0
2017-08-30 13:00:00,82.1,82.1,81.78,81.86,201414.0,81.5095,81.5095,81.1918,81.2712,201414.0
2017-08-30 13:30:00,81.85,82.01,81.79,81.91,101114.0,81.2613,81.4202,81.2017,81.3209,101114.0
2017-08-30 14:00:00,81.92,82.03,81.84,81.89,151091.0,81.3308,81.44,81.2514,81.301,151091.0
2017-08-30 14:30:00,81.88,82.01,81.71,81.78,135024.0,81.2911,81.4202,81.1223,81.1918,135024.0
2017-08-30 15:00:00,81.79,81.87,81.65,81.86,157064.0,81.2017,81.2812,81.0627,81.2712,157064.0
2017-08-30 15:30:00,81.86,81.91,81.5,81.56,531024.0,81.2712,81.3209,80.9138,80.9734,531024.0
2017-08-31 09:30:00,81.97,82.48,81.81,82.43,471279.0,81.3804,81.8868,81.2216,81.8371,471279.0
2017-08-31 10:00:00,82.43,82.73,82.11,82.68,368636.0,81.8371,82.135,81.5194,82.0853,368636.0
2017-08-31 10:30:00,82.7,82.79,82.49,82.79,450328.0,82.1052,82.1945,81.8967,82.1945,450328.0
2017-08-31 11:00:00,82.77,82.99,82.57,82.98,365897.0,82.1747,82.3931,81.9761,82.3832,365897.0
2017-08-31 11:30:00,82.96,83.39,82.76,83.35,409342.0,82.3633,82.7902,82.1648,82.7505,409342.0
2017-08-31 12:00:00,83.36,83.64,83.36,83.63,357973.0,82.7604,83.0384,82.7604,83.0285,357973.0
2017-08-31 12:30:00,83.63,84.21,83.62,84.11,628010.0,83.0285,83.6043,83.0186,83.505,628010.0
2017-08-31 13:00:00,84.11,84.13,83.6,83.64,354193.0,83.505,83.5249,82.9987,83.0384,354193.0
2017-08-31 13:30:00,83.64,83.66,83.42,83.56,343619.0,83.0384,83.0583,82.82,82.959,343619.0
2017-08-31 14:00:00,83.55,83.91,83.54,83.84,482149.0,82.9491,83.3065,82.9391,83.237,482149.0
2017-08-31 14:30:00,83.84,83.97,83.79,83.88,355995.0,83.237,83.3661,83.1874,83.2767,355995.0
2017-08-31 15:00:00,83.88,83.93,83.73,83.92,371333.0,83.2767,83.3263,83.1278,83.3164,371333.0
2017-08-31 15:30:00,83.93,84.05,83.83,83.88,1373073.0,83.3263,83.4455,83.2271,83.2767,1373073.0
2017-09-01 09:30:00,84.08,84.4,83.31,83.62,788108.0,83.4753,83.793,82.7108,83.0186,788108.0
2017-09-01 10:00:00,83.68,83.93,83.33,83.68,466342.0,83.0781,83.3263,82.7307,83.0781,466342.0
2017-09-01 10:30:00,83.71,84.23,83.63,84.22,277563.0,83.1079,83.6242,83.0285,83.6143,277563.0
2017-09-01 11:00:00,84.2,84.28,83.76,84.16,319494.0,83.5944,83.6738,83.1576,83.5547,319494.0
2017-09-01 11:30:00,84.16,84.48,84.12,84.48,244549.0,83.5547,83.8724,83.515,83.8724,244549.0
2017-09-01 12:00:00,84.48,84.73,84.44,84.73,298596.0,83.8724,84.1206,83.8327,84.1206,298596.0
2017-09-01 12:30:00,84.7,84.89,84.69,84.82,269958.0,84.0908,84.2794,84.0809,84.2099,269958.0
2017-09-01 13:00:00,84.83,84.9,84.61,84.77,227144.0,84.2199,84.2894,84.0015,84.1603,227144.0
2017-09-01 13:30:00,84.75,84.78,84.15,84.34,263468.0,84.1404,84.1702,83.5448,83.7334,263468.0
2017-09-01 14:00:00,84.35,84.45,84.19,84.33,153384.0,83.7433,83.8426,83.5845,83.7235,153384.0
2017-09-01 14:30:00,84.34,84.59,84.27,84.48,194067.0,83.7334,83.9816,83.6639,83.8724,194067.0
2017-09-01 15:00:00,84.48,84.67,84.46,84.49,216768.0,83.8724,84.061,83.8525,83.8823,216768.0
2017-09-01 15:30:00,84.49,84.71,84.48,84.63,607608.0,83.8823,84.1007,83.8724,84.0213,607608.0
2017-09-05 09:30:00,84.68,84.72,83.88,84.66,442200.0,84.0709,84.1107,83.2767,84.0511,442200.0
2017-09-05 10:00:00,84.63,84.75,84.27,84.29,234915.0,84.0213,84.1404,83.6639,83.6838,234915.0
2017-09-05 10:30:00,84.27,84.3,83.8,84.19,313397.0,83.6639,83.6937,83.1973,83.5845,313397.0
2017-09-05 11:00:00,84.18,84.21,83.77,83.84,195678.0,83.5745,83.6043,83.1675,83.237,195678.0
2017-09-05 11:30:00,83.85,84.14,83.78,83.94,184024.0,83.2469,83.5348,83.1774,83.3363,184024.0
2017-09-05 12:00:00,83.94,83.94,83.13,83.23,319939.0,83.3363,83.3363,82.5321,82.6314,319939.0
2017-09-05 12:30:00,83.19,83.33,82.97,83.31,229454.0,82.5917,82.7307,82.3732,82.7108,229454.0
2017-09-05 13:00:00,83.28,83.28,82.78,83.16,210966.0,82.681,82.681,82.1846,82.5619,210966.0
2017-09-05 13:30:00,83.15,83.57,83.13,83.57,148462.0,82.552,82.9689,82.5321,82.9689,148462.0
2017-09-05 14:00:00,83.52,83.95,83.51,83.86,114541.0,82.9193,83.3462,82.9094,83.2568,114541.0
2017-09-05 14:30:00,83.85,83.89,83.66,83.73,104790.0,83.2469,83.2866,83.0583,83.1278,104790.0
2017-09-05 15:00:00,83.76,84.0,83.74,83.97,118873.0,83.1576,83.3958,83.1377,83.3661,118873.0
2017-09-05 15:30:00,83.98,84.05,83.82,83.93,404236.0,83.376,83.4455,83.2171,83.3263,404236.0
2017-09-06 09:30:00,84.55,84.78,84.0,84.15,528217.0,83.9419,84.1702,83.3958,83.5448,528217.0
2017-09-06 10:00:00,84.13,84.27,83.38,83.65,307380.0,83.5249,83.6639,82.7803,83.0484,307380.0
2017-09-06 10:30:00,83.67,83.79,83.36,83.68,212301.0,83.0682,83.1874,82.7604,83.0781,212301.0
2017-09-06 11:00:00,83.68,83.81,83.27,83.41,351754.0,83.0781,83.2072,82.6711,82.8101,351754.0
2017-09-06 11:30:00,83.41,83.84,83.36,83.83,108278.0,82.8101,83.237,82.7604,83.2271,108278.0
2017-09-06 12:00:00,83.86,84.23,83.82,84.17,239531.0,83.2568,83.6242,83.2171,83.5646,239531.0
2017-09-06 12:30:00,84.15,84.15,83.84,84.13,98932.0,83.5448,83.5448,83.237,83.5249,98932.0
2017-09-06 13:00:00,84.14,84.48,84.11,84.46,149567.0,83.5348,83.8724,83.505,83.8525,149567.0
2017-09-06 13:30:00,84.48,84.58,84.45,84.5,290005.0,83.8724,83.9717,83.8426,83.8922,290005.0
2017-09-06 14:00:00,84.5,84.69,84.48,84.62,160255.0,83.8922,84.0809,83.8724,84.0114,160255.0
2017-09-06 14:30:00,84.63,84.7,84.55,84.7,136876.0,84.0213,84.0908,83.9419,84.0908,136876.0
2017-09-06 15:00:00,84.67,84.71,84.53,84.6,187301.0,84.061,84.1007,83.922,83.9915,187301.0
2017-09-06 15:30:00,84.62,84.62,84.2,84.23,563341.0,84.0114,84.0114,83.5944,83.6242,563341.0
2017-09-07 09:30:00,84.3,84.32,83.35,84.1,487796.0,83.6937,83.7135,82.7505,83.4951,487796.0
2017-09-07 10:00:00,84.09,84.09,83.43,83.56,236642.0,83.4852,83.4852,82.8299,82.959,236642.0
2017-09-07 10:30:00,83.57,84.22,83.55,84.05,210721.0,82.9689,83.6143,82.9491,83.4455,210721.0
2017-09-07 11:00:00,84.04,84.37,83.97,84.2,113817.0,83.4356,83.7632,83.3661,83.5944,113817.0
2017-09-07 11:30:00,84.23,84.52,84.15,84.36,138856.0,83.6242,83.9121,83.5448,83.7533,138856.0
2017-09-07 12:00:00,84.36,84.56,84.23,84.26,135487.0,83.7533,83.9518,83.6242,83.654,135487.0
2017-09-07 12:30:00,84.25,84.41,84.2,84.37,89955.0,83.644,83.8029,83.5944,83.7632,89955.0
2017-09-07 13:00:00,84.34,84.52,84.25,84.34,95237.0,83.7334,83.9121,83.644,83.7334,95237.0
2017-09-07 13:30:00,84.38,84.4,84.09,84.11,141060.0,83.7731,83.793,83.4852,83.505,141060.0
2017-09-07 14:00:00,84.12,84.27,83.95,84.27,92804.0,83.515,83.6639,83.3462,83.6639,92804.0
2017-09-07 14:30:00,84.25,84.29,84.14,84.21,118352.0,83.644,83.6838,83.5348,83.6043,118352.0
2017-09-07 15:00:00,84.24,84.37,84.14,84.2,265400.0,83.6341,83.7632,83.5348,83.5944,265400.0
2017-09-07 15:30:00,84.2,84.35,84.17,84.34,196803.0,83.5944,83.7433,83.5646,83.7334,196803.0
2017-09-08 09:30:00,84.23,84.65,84.04,84.36,306412.0,83.6242,84.0412,83.4356,83.7533,306412.0
2017-09-08 10:00:00,84.38,84.55,83.83,83.98,251431.0,83.7731,83.9419,83.2271,83.376,251431.0
2017-09-08 10:30:00,83.94,84.12,83.71,83.93,206220.0,83.3363,83.515,83.1079,83.3263,206220.0
2017-09-08 11:00:00,83.92,84.2,83.89,84.17,124020.0,83.3164,83.5944,83.2866,83.5646,124020.0
2017-09-08 11:30:00,84.18,84.26,83.85,84.02,130778.0,83.5745,83.654,83.2469,83.4157,130778.0
2017-09-08 12:00:00,84.02,84.08,83.67,83.77,177507.0,83.4157,83.4753,83.0682,83.1675,177507.0
2017-09-08 12:30:00,83.77,84.2,83.73,83.97,127590.0,83.1675,83.5944,83.1278,83.3661,127590.0
2017-09-08 13:00:00,84.0,84.27,83.95,84.21,221008.0,83.3958,83.6639,83.3462,83.6043,221008.0
2017-09-08 13:30:00,84.22,84.32,84.02,84.05,99097.0,83.6143,83.7135,83.4157,83.4455,99097.0
2017-09-08 14:00:00,84.08,84.15,83.7,83.78,67660.0,83.4753,83.5448,83.098,83.1774,67660.0
2017-09-08 14:30:00,83.76,83.99,83.75,83.97,103315.0,83.1576,83.3859,83.1476,83.3661,103315.0
2017-09-08 15:00:00,83.96,84.06,83.7,83.72,148806.0,83.3561,83.4554,83.098,83.1179,148806.0
2017-09-08 15:30:00,83.72,83.81,83.63,83.8,349181.0,83.1179,83.2072,83.0285,83.1973,349181.0
2017-09-11 09:30:00,84.57,84.57,83.93,84.3,373194.0,83.9617,83.9617,83.3263,83.6937,373194.0
2017-09-11 10:00:00,84.31,84.39,83.7,84.03,363286.0,83.7036,83.783,83.098,83.4256,363286.0
2017-09-11 10:30:00,84.03,84.03,83.27,83.33,343535.0,83.4256,83.4256,82.6711,82.7307,343535.0
2017-09-11 11:00:00,83.27,83.69,83.25,83.61,227604.0,82.6711,83.0881,82.6512,83.0086,227604.0
2017-09-11 11:30:00,83.56,83.79,83.55,83.76,88184.0,82.959,83.1874,82.9491,83.1576,88184.0
2017-09-11 12:00:00,83.78,83.86,83.67,83.77,83681.0,83.1774,83.2568,83.0682,83.1675,83681.0
2017-09-11 12:30:00,83.8,83.83,83.56,83.6,51699.0,83.1973,83.2271,82.959,82.9987,51699.0
2017-09-11 13:00:00,83.6,83.79,83.57,83.75,68846.0,82.9987,83.1874,82.9689,83.1476,68846.0
2017-09-11 13:30:00,83.76,83.95,83.71,83.92,134313.0,83.1576,83.3462,83.1079,83.3164,134313.0
2017-09-11 14:00:00,83.92,84.05,83.72,83.72,126246.0,83.3164,83.4455,83.1179,83.1179,126246.0
2017-09-11 14:30:00,83.73,83.73,83.53,83.53,146772.0,83.1278,83.1278,82.9292,82.9292,146772.0
2017-09-11 15:00:00,83.55,83.9,83.55,83.8,122007.0,82.9491,83.2966,82.9491,83.1973,122007.0
2017-09-11 15:30:00,83.8,83.95,83.75,83.9,239821.0,83.1973,83.3462,83.1476,83.2966,239821.0
2017-09-12 09:30:00,83.66,83.9,83.1,83.14,662309.0,83.0583,83.2966,82.5023,82.542,662309.0
2017-09-12 10:00:00,83.11,83.3,82.85,83.16,244214.0,82.5122,82.7009,82.2541,82.5619,244214.0
2017-09-12 10:30:00,83.16,83.34,83.0,83.12,181072.0,82.5619,82.7406,82.403,82.5222,181072.0
2017-09-12 11:00:00,83.13,83.4,83.07,83.28,215758.0,82.5321,82.8002,82.4725,82.681,215758.0
2017-09-12 11:30:00,83.28,83.31,83.07,83.31,105816.0,82.681,82.7108,82.4725,82.7108,105816.0
2017-09-12 12:00:00,83.27,83.41,83.22,83.3,45501.0,82.6711,82.8101,82.6214,82.7009,45501.0
2017-09-12 12:30:00,83.32,83.42,83.14,83.22,75303.0,82.7207,82.82,82.542,82.6214,75303.0
2017-09-12 13:00:00,83.24,83.34,83.2,83.25,88132.0,82.6413,82.7406,82.6016,82.6512,88132.0
2017-09-12 13:30:00,83.29,83.3,83.02,83.05,229318.0,82.6909,82.7009,82.4229,82.4527,229318.0
2017-09-12 14:00:00,83.06,83.4,83.06,83.31,149976.0,82.4626,82.8002,82.4626,82.7108,149976.0
2017-09-12 14:30:00,83.29,83.35,83.15,83.28,80842.0,82.6909,82.7505,82.552,82.681,80842.0
2017-09-12 15:00:00,83.29,83.42,83.12,83.4,182782.0,82.6909,82.82,82.5222,82.8002,182782.0
2017-09-12 15:30:00,83.38,83.52,83.33,83.52,302279.0,82.7803,82.9193,82.7307,82.9193,302279.0
2017-09-13 09:30:00,83.5,83.69,83.28,83.55,131206.0,82.8994,83.0881,82.681,82.9491,131206.0
2017-09-13 10:00:00,83.54,83.85,83.54,83.7,95697.0,82.9391,83.2469,82.9391,83.098,95697.0
2017-09-13 10:30:00,83.7,83.71,83.51,83.6,64993.0,83.098,83.1079,82.9094,82.9987,64993.0
2017-09-13 11:00:00,83.6,83.85,83.57,83.76,98422.0,82.9987,83.2469,82.9689,83.1576,98422.0
2017-09-13 11:30:00,83.73,83.85,83.61,83.78,85162.0,83.1278,83.2469,83.0086,83.1774,85162.0
2017-09-13 12:00:00,83.8,83.97,83.59,83.6,60942.0,83.1973,83.3661,82.9888,82.9987,60942.0
2017-09-13 12:30:00,83.57,83.7,83.45,83.61,139719.0,82.9689,83.098,82.8498,83.0086,139719.0
2017-09-13 13:00:00,83.65,83.81,83.54,83.77,59735.0,83.0484,83.2072,82.9391,83.1675,59735.0
2017-09-13 13:30:00,83.79,83.88,83.72,83.83,89866.0,83.1874,83.2767,83.1179,83.2271,89866.0
2017-09-13 14:00:00,83.84,83.9,83.69,83.72,52675.0,83.237,83.2966,83.0881,83.1179,52675.0
2017-09-13 14:30:00,83.72,83.8,83.63,83.65,80698.0,83.1179,83.1973,83.0285,83.0484,80698.0
2017-09-13 15:00:00,83.63,83.65,83.45,83.55,97253.0,83.0285,83.0484,82.8498,82.9491,97253.0
2017-09-13 15:30:00,83.56,83.59,83.34,83.55,258640.0,82.959,82.9888,82.7406,82.9491,258640.0
2017-09-14 09:30:00,83.38,83.38,82.71,83.05,360900.0,82.7803,82.7803,82.1151,82.4527,360900.0
2017-09-14 10:00:00,83.05,83.14,82.83,82.9,119210.0,82.4527,82.542,82.2343,82.3038,119210.0
2017-09-14 10:30:00,82.91,83.3,82.89,83.3,359947.0,82.3137,82.7009,82.2938,82.7009,359947.0
2017-09-14 11:00:00,83.29,83.91,83.29,83.79,203210.0,82.6909,83.3065,82.6909,83.1874,203210.0
2017-09-14 11:30:00,83.76,83.91,83.68,83.68,46614.0,83.1576,83.3065,83.0781,83.0781,46614.0
2017-09-14 12:00:00,83.72,83.72,83.22,83.27,82827.0,83.1179,83.1179,82.6214,82.6711,82827.0
2017-09-14 12:30:00,83.26,83.3,83.14,83.17,120764.0,82.6612,82.7009,82.542,82.5718,120764.0
2017-09-14 13:00:00,83.17,83.21,83.05,83.14,27921.0,82.5718,82.6115,82.4527,82.542,27921.0
2017-09-14 13:30:00,83.13,83.2,83.06,83.09,106737.0,82.5321,82.6016,82.4626,82.4924,106737.0
2017-09-14 14:00:00,83.1,83.2,82.96,82.99,85045.0,82.5023,82.6016,82.3633,82.3931,85045.0
2017-09-14 14:30:00,83.01,83.27,82.99,83.19,171389.0,82.413,82.6711,82.3931,82.5917,171389.0
2017-09-14 15:00:00,83.19,83.21,83.0,83.09,136465.0,82.5917,82.6115,82.403,82.4924,136465.0
2017-09-14 15:30:00,83.09,83.26,83.09,83.24,297446.0,82.4924,82.6612,82.4924,82.6413,297446.0
2017-09-15 09:30:00,83.32,83.52,82.8,83.24,182063.0,82.7574,82.956,82.2409,82.6779,182063.0
2017-09-15 10:00:00,83.2,83.48,83.2,83.48,69974.0,82.6382,82.9163,82.6382,82.9163,69974.0
2017-09-15 10:30:00,83.48,83.91,83.47,83.76,336330.0,82.9163,83.3434,82.9063,83.1944,336330.0
2017-09-15 11:00:00,83.7,83.83,83.36,83.36,97151.0,83.1348,83.2639,82.7971,82.7971,97151.0
2017-09-15 11:30:00,83.4,83.67,83.36,83.6,187155.0,82.8368,83.105,82.7971,83.0355,187155.0
2017-09-15 12:00:00,83.61,83.64,83.42,83.53,77856.0,83.0454,83.0752,82.8567,82.9659,77856.0
2017-09-15 12:30:00,83.51,83.56,83.3,83.35,50343.0,82.9461,82.9957,82.7375,82.7872,50343.0
2017-09-15 13:00:00,83.39,83.55,83.32,83.49,85246.0,82.8269,82.9858,82.7574,82.9262,85246.0
2017-09-15 13:30:00,83.53,83.57,83.42,83.53,87700.0,82.9659,83.0057,82.8567,82.9659,87700.0
2017-09-15 14:00:00,83.53,83.71,83.53,83.6,254716.0,82.9659,83.1447,82.9659,83.0355,254716.0
2017-09-15 14:30:00,83.6,83.61,83.48,83.52,254708.0,83.0355,83.0454,82.9163,82.956,254708.0
2017-09-15 15:00:00,83.51,83.63,83.5,83.61,202651.0,82.9461,83.0653,82.9361,83.0454,202651.0
2017-09-15 15:30:00,83.61,83.67,83.3,83.64,470988.0,83.0454,83.105,82.7375,83.0752,470988.0
2017-09-18 09:30:00,83.87,84.42,83.7,84.09,392670.0,83.3036,83.8499,83.1348,83.5222,392670.0
2017-09-18 10:00:00,84.11,84.62,83.98,84.59,380123.0,83.542,84.0486,83.4129,84.0188,380123.0
2017-09-18 10:30:00,84.58,84.71,84.27,84.49,195837.0,84.0088,84.138,83.7009,83.9195,195837.0
2017-09-18 11:00:00,84.49,84.64,84.16,84.33,160722.0,83.9195,84.0684,83.5917,83.7605,160722.0
2017-09-18 11:30:00,84.29,84.43,84.21,84.43,74510.0,83.7208,83.8599,83.6413,83.8599,74510.0
2017-09-18 12:00:00,84.43,84.58,84.39,84.51,109267.0,83.8599,84.0088,83.8201,83.9393,109267.0
2017-09-18 12:30:00,84.51,84.6,84.3,84.6,283891.0,83.9393,84.0287,83.7307,84.0287,283891.0
2017-09-18 13:00:00,84.6,84.65,84.38,84.39,204324.0,84.0287,84.0784,83.8102,83.8201,204324.0
2017-09-18 13:30:00,84.4,84.41,84.22,84.3,148174.0,83.8301,83.84,83.6513,83.7307,148174.0
2017-09-18 14:00:00,84.3,84.37,83.94,84.0,175162.0,83.7307,83.8003,83.3732,83.4328,175162.0
2017-09-18 14:30:00,84.03,84.07,83.67,84.06,198749.0,83.4626,83.5023,83.105,83.4924,198749.0
2017-09-18 15:00:00,84.05,84.09,83.93,84.08,96515.0,83.4824,83.5222,83.3632,83.5122,96515.0
2017-09-18 15:30:00,84.08,84.16,83.98,84.09,238970.0,83.5122,83.5917,83.4129,83.5222,238970.0
2017-09-19 09:30:00,84.31,84.31,83.68,83.74,217489.0,83.7407,83.7407,83.1149,83.1745,217489.0
2017-09-19 10:00:00,83.75,83.79,83.5,83.69,332042.0,83.1845,83.2242,82.9361,83.1249,332042.0
2017-09-19 10:30:00,83.68,83.96,83.57,83.59,153523.0,83.1149,83.393,83.0057,83.0255,153523.0
2017-09-19 11:00:00,83.59,83.62,83.3,83.54,193788.0,83.0255,83.0553,82.7375,82.9759,193788.0
2017-09-19 11:30:00,83.52,83.68,83.49,83.53,136352.0,82.956,83.1149,82.9262,82.9659,136352.0
2017-09-19 12:00:00,83.54,83.88,83.53,83.68,110023.0,82.9759,83.3136,82.9659,83.1149,110023.0
2017-09-19 12:30:00,83.67,83.77,83.53,83.54,113175.0,83.105,83.2043,82.9659,82.9759,113175.0
2017-09-19 13:00:00,83.51,83.69,83.49,83.64,89022.0,82.9461,83.1249,82.9262,83.0752,89022.0
2017-09-19 13:30:00,83.62,83.74,83.49,83.51,147363.0,83.0553,83.1745,82.9262,82.9461,147363.0
2017-09-19 14:00:00,83.52,83.65,83.48,83.6,167197.0,82.956,83.0851,82.9163,83.0355,167197.0
2017-09-19 14:30:00,83.63,83.69,83.47,83.55,118715.0,83.0653,83.1249,82.9063,82.9858,118715.0
2017-09-19 15:00:00,83.53,83.72,83.5,83.7,97353.0,82.9659,83.1547,82.9361,83.1348,97353.0
2017-09-19 15:30:00,83.7,83.76,83.59,83.69,244506.0,83.1348,83.1944,83.0255,83.1249,244506.0
2017-09-20 09:30:00,84.01,84.53,83.86,84.5,368856.0,83.4427,83.9592,83.2937,83.9294,368856.0
2017-09-20 10:00:00,84.48,85.23,84.43,85.18,654649.0,83.9095,84.6545,83.8599,84.6048,654649.0
2017-09-20 10:30:00,85.15,85.21,84.51,84.59,388522.0,84.575,84.6346,83.9393,84.0188,388522.0
2017-09-20 11:00:00,84.59,84.91,84.52,84.77,224408.0,84.0188,84.3366,83.9493,84.1976,224408.0
2017-09-20 11:30:00,84.76,84.9,84.59,84.9,201568.0,84.1876,84.3267,84.0188,84.3267,201568.0
2017-09-20 12:00:00,84.89,85.08,84.77,84.87,122393.0,84.3168,84.5055,84.1976,84.2969,122393.0
2017-09-20 12:30:00,84.88,85.09,84.88,85.07,123156.0,84.3068,84.5154,84.3068,84.4955,123156.0
2017-09-20 13:00:00,85.07,85.13,84.76,84.8,97122.0,84.4955,84.5551,84.1876,84.2274,97122.0
2017-09-20 13:30:00,84.79,84.92,84.67,84.88,127542.0,84.2174,84.3466,84.0982,84.3068,127542.0
2017-09-20 14:00:00,84.88,84.89,84.23,84.33,220981.0,84.3068,84.3168,83.6612,83.7605,220981.0
2017-09-20 14:30:00,84.33,84.93,84.28,84.88,322401.0,83.7605,84.3565,83.7109,84.3068,322401.0
2017-09-20 15:00:00,84.91,84.94,84.7,84.85,238236.0,84.3366,84.3664,84.128,84.277,238236.0
2017-09-20 15:30:00,84.84,85.17,84.8,85.16,621356.0,84.2671,84.5949,84.2274,84.5849,621356.0
2017-09-21 09:30:00,85.23,85.23,84.53,84.89,399236.0,84.6545,84.6545,83.9592,84.3168,399236.0
2017-09-21 10:00:00,84.88,85.14,84.59,84.75,307488.0,84.3068,84.5651,84.0188,84.1777,307488.0
2017-09-21 10:30:00,84.75,85.16,84.63,84.96,246033.0,84.1777,84.5849,84.0585,84.3863,246033.0
2017-09-21 11:00:00,84.98,85.38,84.78,85.23,240593.0,84.4061,84.8034,84.2075,84.6545,240593.0
2017-09-21 11:30:00,85.27,85.36,85.18,85.2,82885.0,84.6942,84.7836,84.6048,84.6247,82885.0
2017-09-21 12:00:00,85.23,85.68,85.18,85.5,277757.0,84.6545,85.1014,84.6048,84.9226,277757.0
2017-09-21 12:30:00,85.47,85.6,85.36,85.45,93209.0,84.8928,85.022,84.7836,84.873,93209.0
2017-09-21 13:00:00,85.43,85.5,85.21,85.26,64460.0,84.8531,84.9226,84.6346,84.6843,64460.0
2017-09-21 13:30:00,85.22,85.28,85.13,85.2,66835.0,84.6445,84.7041,84.5551,84.6247,66835.0
2017-09-21 14:00:00,85.21,85.22,84.83,84.95,273940.0,84.6346,84.6445,84.2572,84.3763,273940.0
2017-09-21 14:30:00,84.92,84.95,84.7,84.79,181359.0,84.3466,84.3763,84.128,84.2174,181359.0
2017-09-21 15:00:00,84.77,84.81,84.48,84.76,158918.0,84.1976,84.2373,83.9095,84.1876,158918.0
2017-09-21 15:30:00,84.75,84.76,84.51,84.55,218951.0,84.1777,84.1876,83.9393,83.979,218951.0
2017-09-22 09:30:00,84.1,84.19,83.67,83.69,441852.0,83.5321,83.6215,83.105,83.1249,441852.0
2017-09-22 10:00:00,83.71,84.05,83.58,83.98,363409.0,83.1447,83.4824,83.0156,83.4129,363409.0
2017-09-22 10:30:00,84.01,84.07,83.55,83.58,202692.0,83.4427,83.5023,82.9858,83.0156,202692.0
2017-09-22 11:00:00,83.6,83.97,83.58,83.76,151606.0,83.0355,83.403,83.0156,83.1944,151606.0
2017-09-22 11:30:00,83.75,83.96,83.71,83.96,121138.0,83.1845,83.393,83.1447,83.393,121138.0
2017-09-22 12:00:00,83.97,83.97,83.69,83.71,80068.0,83.403,83.403,83.1249,83.1447,80068.0
2017-09-22 12:30:00,83.7,83.91,83.65,83.77,105680.0,83.1348,83.3434,83.0851,83.2043,105680.0
2017-09-22 13:00:00,83.78,83.89,83.75,83.85,93086.0,83.2142,83.3235,83.1845,83.2838,93086.0
2017-09-22 13:30:00,83.86,84.09,83.78,84.06,137606.0,83.2937,83.5222,83.2142,83.4924,137606.0
2017-09-22 14:00:00,84.05,84.12,83.97,84.07,186917.0,83.4824,83.552,83.403,83.5023,186917.0
2017-09-22 14:30:00,84.07,84.08,83.93,84.07,108232.0,83.5023,83.5122,83.3632,83.5023,108232.0
2017-09-22 15:00:00,84.08,84.12,83.78,83.89,196707.0,83.5122,83.552,83.2142,83.3235,196707.0
2017-09-22 15:30:00,83.88,83.98,83.84,83.89,360010.0,83.3136,83.4129,83.2738,83.3235,360010.0
2017-09-25 09:30:00,83.77,84.24,83.77,84.17,578621.0,83.2043,83.6711,83.2043,83.6016,578621.0
2017-09-25 10:00:00,84.13,84.7,83.99,84.03,338914.0,83.5619,84.128,83.4228,83.4626,338914.0
2017-09-25 10:30:00,84.0,84.02,83.64,83.72,307670.0,83.4328,83.4526,83.0752,83.1547,307670.0
2017-09-25 11:00:00,83.74,84.04,83.34,83.97,412511.0,83.1745,83.4725,82.7772,83.403,412511.0
2017-09-25 11:30:00,83.95,84.27,83.86,84.23,132962.0,83.3831,83.7009,83.2937,83.6612,132962.0
2017-09-25 12:00:00,84.21,84.35,84.05,84.31,354965.0,83.6413,83.7804,83.4824,83.7407,354965.0
2017-09-25 12:30:00,84.29,84.82,84.26,84.66,265727.0,83.7208,84.2472,83.691,84.0883,265727.0
2017-09-25 13:00:00,84.66,84.92,84.64,84.73,176013.0,84.0883,84.3466,84.0684,84.1578,176013.0
2017-09-25 13:30:00,84.72,84.83,84.62,84.69,110006.0,84.1479,84.2572,84.0486,84.1181,110006.0
2017-09-25 14:00:00,84.69,84.74,84.25,84.31,194371.0,84.1181,84.1678,83.6811,83.7407,194371.0
2017-09-25 14:30:00,84.32,84.34,84.09,84.17,174235.0,83.7506,83.7705,83.5222,83.6016,174235.0
2017-09-25 15:00:00,84.18,84.24,83.86,84.02,246113.0,83.6115,83.6711,83.2937,83.4526,246113.0
2017-09-25 15:30:00,84.03,84.25,83.95,84.23,277744.0,83.4626,83.6811,83.3831,83.6612,277744.0
2017-09-26 09:30:00,84.35,84.54,83.73,83.8,338231.0,83.7804,83.9691,83.1646,83.2341,338231.0
2017-09-26 10:00:00,83.79,83.94,83.51,83.85,285744.0,83.2242,83.3732,82.9461,83.2838,285744.0
2017-09-26 10:30:00,83.86,83.97,83.44,83.5,204873.0,83.2937,83.403,82.8765,82.9361,204873.0
2017-09-26 11:00:00,83.47,83.54,83.31,83.44,215374.0,82.9063,82.9759,82.7474,82.8765,215374.0
2017-09-26 11:30:00,83.43,83.66,83.4,83.6,157298.0,82.8666,83.0951,82.8368,83.0355,157298.0
2017-09-26 12:00:00,83.58,83.78,83.41,83.47,145049.0,83.0156,83.2142,82.8467,82.9063,145049.0
2017-09-26 12:30:00,83.45,83.53,82.96,83.25,325574.0,82.8865,82.9659,82.3998,82.6878,325574.0
2017-09-26 13:00:00,83.31,83.45,83.16,83.35,128354.0,82.7474,82.8865,82.5984,82.7872,128354.0
2017-09-26 13:30:00,83.38,83.54,83.37,83.5,64794.0,82.8169,82.9759,82.807,82.9361,64794.0
2017-09-26 14:00:00,83.51,83.6,83.38,83.48,90358.0,82.9461,83.0355,82.8169,82.9163,90358.0
2017-09-26 14:30:00,83.48,83.5,83.16,83.3,359340.0,82.9163,82.9361,82.5984,82.7375,359340.0
2017-09-26 15:00:00,83.28,83.39,83.21,83.23,159251.0,82.7176,82.8269,82.6481,82.668,159251.0
2017-09-26 15:30:00,83.22,83.43,83.17,83.25,506695.0,82.658,82.8666,82.6084,82.6878,506695.0
2017-09-27 09:30:00,83.59,84.13,83.45,83.87,453320.0,83.0255,83.5619,82.8865,83.3036,453320.0
2017-09-27 10:00:00,83.88,84.18,83.86,83.98,130761.0,83.3136,83.6115,83.2937,83.4129,130761.0
2017-09-27 10:30:00,83.97,84.29,83.78,83.91,168847.0,83.403,83.7208,83.2142,83.3434,168847.0
2017-09-27 11:00:00,83.93,84.28,83.77,84.21,211129.0,83.3632,83.7109,83.2043,83.6413,211129.0
2017-09-27 11:30:00,84.22,84.22,83.97,84.18,303181.0,83.6513,83.6513,83.403,83.6115,303181.0
2017-09-27 12:00:00,84.16,84.41,84.12,84.36,106783.0,83.5917,83.84,83.552,83.7903,106783.0
2017-09-27 12:30:00,84.35,84.51,84.25,84.5,146882.0,83.7804,83.9393,83.6811,83.9294,146882.0
2017-09-27 13:00:00,84.52,84.67,84.45,84.63,106279.0,83.9493,84.0982,83.8797,84.0585,106279.0
2017-09-27 13:30:00,84.61,84.73,84.59,84.72,121911.0,84.0386,84.1578,84.0188,84.1479,121911.0
2017-09-27 14:00:00,84.74,84.78,84.56,84.66,193706.0,84.1678,84.2075,83.989,84.0883,193706.0
2017-09-27 14:30:00,84.67,84.79,84.54,84.71,216739.0,84.0982,84.2174,83.9691,84.138,216739.0
2017-09-27 15:00:00,84.71,84.72,84.48,84.52,144785.0,84.138,84.1479,83.9095,83.9493,144785.0
2017-09-27 15:30:00,84.52,84.72,84.42,84.48,349354.0,83.9493,84.1479,83.8499,83.9095,349354.0
2017-09-28 09:30:00,84.57,85.03,84.21,84.97,304361.0,83.9989,84.4558,83.6413,84.3962,304361.0
2017-09-28 10:00:00,85.0,85.67,85.0,85.67,351715.0,84.426,85.0915,84.426,85.0915,351715.0
2017-09-28 10:30:00,85.68,85.75,85.24,85.5,548237.0,85.1014,85.1709,84.6644,84.9226,548237.0
2017-09-28 11:00:00,85.47,85.49,85.22,85.43,453026.0,84.8928,84.9127,84.6445,84.8531,453026.0
2017-09-28 11:30:00,85.43,85.94,85.39,85.76,592914.0,84.8531,85.3597,84.8134,85.1809,592914.0
2017-09-28 12:00:00,85.78,86.09,85.76,85.85,306728.0,85.2007,85.5086,85.1809,85.2703,306728.0
2017-09-28 12:30:00,85.84,85.92,85.72,85.87,129551.0,85.2603,85.3398,85.1411,85.2901,129551.0
2017-09-28 13:00:00,85.85,85.9,85.68,85.78,150846.0,85.2703,85.3199,85.1014,85.2007,150846.0
2017-09-28 13:30:00,85.79,86.3,85.76,86.18,296232.0,85.2107,85.7172,85.1809,85.598,296232.0
2017-09-28 14:00:00,86.19,86.35,85.76,85.88,339665.0,85.608,85.7669,85.1809,85.3001,339665.0
2017-09-28 14:30:00,85.87,85.96,85.61,85.61,284073.0,85.2901,85.3795,85.0319,85.0319,284073.0
2017-09-28 15:00:00,85.63,85.77,85.5,85.53,170232.0,85.0518,85.1908,84.9226,84.9524,170232.0
2017-09-28 15:30:00,85.54,85.96,85.47,85.87,655110.0,84.9624,85.3795,84.8928,85.2901,655110.0
2017-09-29 09:30:00,86.0,86.43,85.6,85.6,503944.0,85.4193,85.8464,85.022,85.022,503944.0
2017-09-29 10:00:00,85.6,86.13,85.58,85.92,397276.0,85.022,85.5484,85.0021,85.3398,397276.0
2017-09-29 10:30:00,85.92,85.95,85.66,85.8,239583.0,85.3398,85.3696,85.0816,85.2206,239583.0
2017-09-29 11:00:00,85.78,86.39,85.78,86.19,256729.0,85.2007,85.8066,85.2007,85.608,256729.0
2017-09-29 11:30:00,86.11,86.24,86.02,86.19,87590.0,85.5285,85.6576,85.4391,85.608,87590.0
2017-09-29 12:00:00,86.2,86.37,86.02,86.29,81262.0,85.6179,85.7868,85.4391,85.7073,81262.0
2017-09-29 12:30:00,86.27,86.51,86.21,86.48,89022.0,85.6874,85.9258,85.6278,85.896,89022.0
2017-09-29 13:00:00,86.47,86.49,86.29,86.41,85192.0,85.8861,85.9059,85.7073,85.8265,85192.0
2017-09-29 13:30:00,86.41,86.41,86.18,86.33,112095.0,85.8265,85.8265,85.598,85.747,112095.0
2017-09-29 14:00:00,86.35,86.5,86.2,86.45,119520.0,85.7669,85.9159,85.6179,85.8662,119520.0
2017-09-29 14:30:00,86.47,86.59,86.37,86.48,127409.0,85.8861,86.0053,85.7868,85.896,127409.0
2017-09-29 15:00:00,86.45,86.69,86.42,86.54,113704.0,85.8662,86.1046,85.8364,85.9556,113704.0
2017-09-29 15:30:00,86.55,86.6,86.45,86.52,638696.0,85.9655,86.0152,85.8662,85.9357,638696.0
2017-10-02 09:30:00,86.98,87.66,86.71,87.55,536958.0,86.3926,87.068,86.1245,86.9588,536958.0
2017-10-02 10:00:00,87.55,87.96,87.48,87.88,297371.0,86.9588,87.366,86.8893,87.2866,297371.0
2017-10-02 10:30:00,87.88,88.13,87.18,87.3,664550.0,87.2866,87.5349,86.5913,86.7105,664550.0
2017-10-02 11:00:00,87.29,87.93,87.29,87.87,397988.0,86.7005,87.3362,86.7005,87.2766,397988.0
2017-10-02 11:30:00,87.87,87.88,87.1,87.15,321145.0,87.2766,87.2866,86.5118,86.5615,321145.0
2017-10-02 12:00:00,87.12,87.42,86.87,87.39,378966.0,86.5317,86.8297,86.2834,86.7999,378966.0
2017-10-02 12:30:00,87.4,87.56,87.36,87.56,148274.0,86.8098,86.9687,86.7701,86.9687,148274.0
2017-10-02 13:00:00,87.58,87.78,87.43,87.47,216015.0,86.9886,87.1872,86.8396,86.8793,216015.0
2017-10-02 13:30:00,87.47,87.74,87.45,87.56,123000.0,86.8793,87.1475,86.8595,86.9687,123000.0
2017-10-02 14:00:00,87.58,87.58,87.27,87.43,155985.0,86.9886,86.9886,86.6807,86.8396,155985.0
2017-10-02 14:30:00,87.44,87.59,87.33,87.52,141081.0,86.8495,86.9985,86.7403,86.929,141081.0
2017-10-02 15:00:00,87.53,87.63,87.39,87.58,154773.0,86.9389,87.0382,86.7999,86.9886,154773.0
2017-10-02 15:30:00,87.58,88.04,87.56,88.02,458913.0,86.9886,87.4455,86.9687,87.4256,458913.0
2017-10-03 09:30:00,88.46,88.46,87.8,87.84,402418.0,87.8626,87.8626,87.2071,87.2468,402418.0
2017-10-03 10:00:00,87.88,87.93,87.16,87.48,416932.0,87.2866,87.3362,86.5714,86.8893,416932.0
2017-10-03 10:30:00,87.46,87.56,87.11,87.26,199064.0,86.8694,86.9687,86.5218,86.6707,199064.0
2017-10-03 11:00:00,87.27,87.53,87.0,87.48,231477.0,86.6807,86.9389,86.4125,86.8893,231477.0
2017-10-03 11:30:00,87.52,87.73,87.47,87.64,138191.0,86.929,87.1376,86.8793,87.0482,138191.0
2017-10-03 12:00:00,87.63,87.99,87.59,87.98,281338.0,87.0382,87.3958,86.9985,87.3859,281338.0
2017-10-03 12:30:00,87.94,88.02,87.67,87.75,231595.0,87.3462,87.4256,87.078,87.1574,231595.0
2017-10-03 13:00:00,87.77,87.88,87.51,87.65,159881.0,87.1773,87.2866,86.9191,87.0581,159881.0
2017-10-03 13:30:00,87.64,87.64,87.41,87.42,86237.0,87.0482,87.0482,86.8197,86.8297,86237.0
2017-10-03 14:00:00,87.44,87.58,87.36,87.45,101903.0,86.8495,86.9886,86.7701,86.8595,101903.0
2017-10-03 14:30:00,87.48,87.48,87.29,87.44,94668.0,86.8893,86.8893,86.7005,86.8495,94668.0
2017-10-03 15:00:00,87.45,87.55,87.4,87.51,94468.0,86.8595,86.9588,86.8098,86.9191,94468.0
2017-10-03 15:30:00,87.51,87.84,87.51,87.78,297394.0,86.9191,87.2468,86.9191,87.1872,297394.0
2017-10-04 09:30:00,87.74,87.98,87.2,87.93,296402.0,87.1475,87.3859,86.6112,87.3362,296402.0
2017-10-04 10:00:00,87.89,88.44,87.88,88.08,393862.0,87.2965,87.8428,87.2866,87.4852,393862.0
2017-10-04 10:30:00,88.06,88.18,87.8,88.17,158211.0,87.4653,87.5845,87.2071,87.5746,158211.0
2017-10-04 11:00:00,88.18,88.26,87.88,88.21,112300.0,87.5845,87.664,87.2866,87.6143,112300.0
2017-10-04 11:30:00,88.19,88.42,88.08,88.39,148118.0,87.5945,87.8229,87.4852,87.7931,148118.0
2017-10-04 12:00:00,88.38,88.48,88.22,88.38,175414.0,87.7832,87.8825,87.6243,87.7832,175414.0
2017-10-04 12:30:00,88.37,88.4,88.11,88.39,334441.0,87.7733,87.8031,87.515,87.7931,334441.0
2017-10-04 13:00:00,88.4,88.4,88.16,88.3,169503.0,87.8031,87.8031,87.5647,87.7037,169503.0
2017-10-04 13:30:00,88.29,88.29,87.93,88.03,206088.0,87.6938,87.6938,87.3362,87.4355,206088.0
2017-10-04 14:00:00,88.02,88.3,87.98,88.24,116820.0,87.4256,87.7037,87.3859,87.6441,116820.0
2017-10-04 14:30:00,88.24,88.27,88.08,88.18,85953.0,87.6441,87.6739,87.4852,87.5845,85953.0
2017-10-04 15:00:00,88.16,88.26,87.97,88.18,152482.0,87.5647,87.664,87.376,87.5845,152482.0
2017-10-04 15:30:00,88.19,88.36,88.16,88.27,423294.0,87.5945,87.7633,87.5647,87.6739,423294.0
2017-10-05 09:30:00,88.56,88.77,88.15,88.32,300448.0,87.962,88.1706,87.5547,87.7236,300448.0
2017-10-05 10:00:00,88.24,88.4,87.86,87.99,265769.0,87.6441,87.8031,87.2667,87.3958,265769.0
2017-10-05 10:30:00,88.01,88.42,87.99,88.05,173888.0,87.4157,87.8229,87.3958,87.4554,173888.0
2017-10-05 11:00:00,88.06,88.32,87.87,88.3,352910.0,87.4653,87.7236,87.2766,87.7037,352910.0
2017-10-05 11:30:00,88.32,88.45,88.12,88.15,134923.0,87.7236,87.8527,87.5249,87.5547,134923.0
2017-10-05 12:00:00,88.15,88.25,88.07,88.12,148052.0,87.5547,87.6541,87.4753,87.5249,148052.0
2017-10-05 12:30:00,88.12,88.19,87.96,88.13,134815.0,87.5249,87.5945,87.366,87.5349,134815.0
2017-10-05 13:00:00,88.13,88.25,88.1,88.22,109498.0,87.5349,87.6541,87.5051,87.6243,109498.0
2017-10-05 13:30:00,88.2,88.24,88.11,88.16,94387.0,87.6044,87.6441,87.515,87.5647,94387.0
2017-10-05 14:00:00,88.13,88.24,88.07,88.08,63471.0,87.5349,87.6441,87.4753,87.4852,63471.0
2017-10-05 14:30:00,88.09,88.31,88.08,88.31,122035.0,87.4951,87.7137,87.4852,87.7137,122035.0
2017-10-05 15:00:00,88.3,88.41,88.19,88.3,104333.0,87.7037,87.813,87.5945,87.7037,104333.0
2017-10-05 15:30:00,88.29,88.51,88.29,88.48,418687.0,87.6938,87.9123,87.6938,87.8825,418687.0
2017-10-06 09:30:00,88.22,88.81,88.14,88.79,382975.0,87.6243,88.2103,87.5448,88.1904,382975.0
2017-10-06 10:00:00,88.8,88.98,88.33,88.36,258155.0,88.2003,88.3791,87.7335,87.7633,258155.0
2017-10-06 10:30:00,88.35,88.4,87.96,88.03,265320.0,87.7534,87.8031,87.366,87.4355,265320.0
2017-10-06 11:00:00,88.04,88.2,87.89,88.16,122463.0,87.4455,87.6044,87.2965,87.5647,122463.0
2017-10-06 11:30:00,88.15,88.25,88.02,88.19,85937.0,87.5547,87.6541,87.4256,87.5945,85937.0
2017-10-06 12:00:00,88.17,88.2,87.99,88.09,180760.0,87.5746,87.6044,87.3958,87.4951,180760.0
2017-10-06 12:30:00,88.09,88.22,87.98,88.04,76746.0,87.4951,87.6243,87.3859,87.4455,76746.0
2017-10-06 13:00:00,88.04,88.11,87.91,88.05,82334.0,87.4455,87.515,87.3164,87.4554,82334.0
2017-10-06 13:30:00,88.03,88.2,87.9,88.18,72522.0,87.4355,87.6044,87.3064,87.5845,72522.0
2017-10-06 14:00:00,88.17,88.21,88.07,88.15,105143.0,87.5746,87.6143,87.4753,87.5547,105143.0
2017-10-06 14:30:00,88.18,88.35,88.11,88.31,77269.0,87.5845,87.7534,87.515,87.7137,77269.0
2017-10-06 15:00:00,88.32,88.43,88.27,88.34,220388.0,87.7236,87.8328,87.6739,87.7435,220388.0
2017-10-06 15:30:00,88.35,88.38,88.15,88.27,247455.0,87.7534,87.7832,87.5547,87.6739,247455.0
2017-10-09 09:30:00,88.5,88.6,87.9,88.04,170764.0,87.9024,88.0017,87.3064,87.4455,170764.0
2017-10-09 10:00:00,88.02,88.04,87.51,87.65,170016.0,87.4256,87.4455,86.9191,87.0581,170016.0
2017-10-09 10:30:00,87.67,87.91,87.56,87.86,79489.0,87.078,87.3164,86.9687,87.2667,79489.0
2017-10-09 11:00:00,87.86,88.09,87.78,88.09,123175.0,87.2667,87.4951,87.1872,87.4951,123175.0
2017-10-09 11:30:00,88.08,88.15,87.95,88.05,115761.0,87.4852,87.5547,87.3561,87.4554,115761.0
2017-10-09 12:00:00,88.06,88.07,87.76,87.76,40948.0,87.4653,87.4753,87.1674,87.1674,40948.0
2017-10-09 12:30:00,87.8,87.93,87.74,87.82,46300.0,87.2071,87.3362,87.1475,87.227,46300.0
2017-10-09 13:00:00,87.81,87.87,87.71,87.83,47488.0,87.217,87.2766,87.1177,87.2369,47488.0
2017-10-09 13:30:00,87.82,87.97,87.81,87.9,26123.0,87.227,87.376,87.217,87.3064,26123.0
2017-10-09 14:00:00,87.89,87.99,87.83,87.97,51455.0,87.2965,87.3958,87.2369,87.376,51455.0
2017-10-09 14:30:00,87.98,88.11,87.88,87.89,67452.0,87.3859,87.515,87.2866,87.2965,67452.0
2017-10-09 15:00:00,87.86,87.86,87.59,87.78,82052.0,87.2667,87.2667,86.9985,87.1872,82052.0
2017-10-09 15:30:00,87.76,87.81,87.56,87.64,196379.0,87.1674,87.217,86.9687,87.0482,196379.0
2017-10-10 09:30:00,88.12,88.13,87.36,87.39,278894.0,87.5249,87.5349,86.7701,86.7999,278894.0
2017-10-10 10:00:00,87.39,87.52,87.06,87.39,299184.0,86.7999,86.929,86.4721,86.7999,299184.0
2017-10-10 10:30:00,87.39,87.46,87.14,87.38,82859.0,86.7999,86.8694,86.5516,86.7899,82859.0
2017-10-10 11:00:00,87.35,87.55,87.23,87.41,66387.0,86.7601,86.9588,86.641,86.8197,66387.0
2017-10-10 11:30:00,87.42,87.47,87.22,87.26,84975.0,86.8297,86.8793,86.631,86.6707,84975.0
2017-10-10 12:00:00,87.27,87.29,87.01,87.04,112116.0,86.6807,86.7005,86.4224,86.4522,112116.0
2017-10-10 12:30:00,87.05,87.22,86.93,87.2,179184.0,86.4622,86.631,86.343,86.6112,179184.0
2017-10-10 13:00:00,87.18,87.41,87.14,87.41,65230.0,86.5913,86.8197,86.5516,86.8197,65230.0
2017-10-10 13:30:00,87.43,87.5,87.35,87.39,33176.0,86.8396,86.9091,86.7601,86.7999,33176.0
2017-10-10 14:00:00,87.39,87.54,87.28,87.52,33766.0,86.7999,86.9489,86.6906,86.929,33766.0
2017-10-10 14:30:00,87.54,87.56,87.39,87.49,116253.0,86.9489,86.9687,86.7999,86.8992,116253.0
2017-10-10 15:00:00,87.49,87.65,87.46,87.59,60912.0,86.8992,87.0581,86.8694,86.9985,60912.0
2017-10-10 15:30:00,87.6,87.66,87.52,87.66,245881.0,87.0085,87.068,86.929,87.068,245881.0
2017-10-11 09:30:00,87.65,87.76,87.34,87.67,114092.0,87.0581,87.1674,86.7502,87.078,114092.0
2017-10-11 10:00:00,87.69,87.78,87.43,87.62,94672.0,87.0978,87.1872,86.8396,87.0283,94672.0
2017-10-11 10:30:00,87.65,87.75,87.31,87.49,61649.0,87.0581,87.1574,86.7204,86.8992,61649.0
2017-10-11 11:00:00,87.5,87.72,87.49,87.59,51123.0,86.9091,87.1276,86.8992,86.9985,51123.0
2017-10-11 11:30:00,87.6,87.72,87.54,87.56,41736.0,87.0085,87.1276,86.9489,86.9687,41736.0
2017-10-11 12:00:00,87.56,87.67,87.5,87.58,37076.0,86.9687,87.078,86.9091,86.9886,37076.0
2017-10-11 12:30:00,87.58,87.63,87.31,87.5,32227.0,86.9886,87.0382,86.7204,86.9091,32227.0
2017-10-11 13:00:00,87.42,87.66,87.41,87.48,21208.0,86.8297,87.068,86.8197,86.8893,21208.0
2017-10-11 13:30:00,87.51,87.51,87.38,87.46,23117.0,86.9191,86.9191,86.7899,86.8694,23117.0
2017-10-11 14:00:00,87.44,87.46,87.26,87.29,42686.0,86.8495,86.8694,86.6707,86.7005,42686.0
2017-10-11 14:30:00,87.31,87.46,87.27,87.43,132253.0,86.7204,86.8694,86.6807,86.8396,132253.0
2017-10-11 15:00:00,87.45,87.62,87.28,87.3,105299.0,86.8595,87.0283,86.6906,86.7105,105299.0
2017-10-11 15:30:00,87.3,87.39,87.14,87.38,376894.0,86.7105,86.7999,86.5516,86.7899,376894.0
2017-10-12 09:30:00,87.37,87.53,87.2,87.27,155659.0,86.78,86.9389,86.6112,86.6807,155659.0
2017-10-12 10:00:00,87.22,87.45,87.13,87.29,214215.0,86.631,86.8595,86.5416,86.7005,214215.0
2017-10-12 10:30:00,87.34,87.37,87.11,87.14,69990.0,86.7502,86.78,86.5218,86.5516,69990.0
2017-10-12 11:00:00,87.08,87.23,87.05,87.18,72304.0,86.492,86.641,86.4622,86.5913,72304.0
2017-10-12 11:30:00,87.21,87.42,87.14,87.39,133251.0,86.6211,86.8297,86.5516,86.7999,133251.0
2017-10-12 12:00:00,87.36,87.52,87.28,87.36,109647.0,86.7701,86.929,86.6906,86.7701,109647.0
2017-10-12 12:30:00,87.33,87.4,87.11,87.14,55286.0,86.7403,86.8098,86.5218,86.5516,55286.0
2017-10-12 13:00:00,87.11,87.15,87.0,87.05,105974.0,86.5218,86.5615,86.4125,86.4622,105974.0
2017-10-12 13:30:00,87.04,87.18,86.97,87.12,66226.0,86.4522,86.5913,86.3827,86.5317,66226.0
2017-10-12 14:00:00,87.15,87.15,86.92,86.97,71154.0,86.5615,86.5615,86.333,86.3827,71154.0
2017-10-12 14:30:00,86.97,87.21,86.86,87.21,168706.0,86.3827,86.6211,86.2734,86.6211,168706.0
2017-10-12 15:00:00,87.23,87.43,87.19,87.41,149028.0,86.641,86.8396,86.6012,86.8197,149028.0
2017-10-12 15:30:00,87.4,87.43,87.1,87.29,336638.0,86.8098,86.8396,86.5118,86.7005,336638.0
2017-10-13 09:30:00,87.36,87.45,86.82,86.86,360128.0,86.7701,86.8595,86.2337,86.2734,360128.0
2017-10-13 10:00:00,86.87,87.09,86.71,87.0,414576.0,86.2834,86.5019,86.1245,86.4125,414576.0
2017-10-13 10:30:00,87.01,87.05,86.67,86.74,153368.0,86.4224,86.4622,86.0847,86.1543,153368.0
2017-10-13 11:00:00,86.75,86.99,86.69,86.94,98112.0,86.1642,86.4026,86.1046,86.3529,98112.0
2017-10-13 11:30:00,86.99,87.08,86.84,86.88,235742.0,86.4026,86.492,86.2536,86.2933,235742.0
2017-10-13 12:00:00,86.88,86.9,86.71,86.84,97382.0,86.2933,86.3132,86.1245,86.2536,97382.0
2017-10-13 12:30:00,86.8,86.9,86.65,86.86,101571.0,86.2139,86.3132,86.0649,86.2734,101571.0
2017-10-13 13:00:00,86.83,86.91,86.69,86.87,250946.0,86.2437,86.3231,86.1046,86.2834,250946.0
2017-10-13 13:30:00,86.88,86.95,86.79,86.81,230309.0,86.2933,86.3628,86.2039,86.2238,230309.0
2017-10-13 14:00:00,86.83,86.85,86.7,86.71,132764.0,86.2437,86.2635,86.1145,86.1245,132764.0
2017-10-13 14:30:00,86.72,86.84,86.67,86.73,77483.0,86.1344,86.2536,86.0847,86.1443,77483.0
2017-10-13 15:00:00,86.74,86.85,86.72,86.77,104851.0,86.1543,86.2635,86.1344,86.1841,104851.0
2017-10-13 15:30:00,86.79,86.79,86.58,86.66,354445.0,86.2039,86.2039,85.9953,86.0748,354445.0
2017-10-16 09:30:00,87.07,88.18,86.91,88.17,388471.0,86.482,87.5845,86.3231,87.5746,388471.0
2017-10-16 10:00:00,88.19,88.55,87.83,87.83,251879.0,87.5945,87.952,87.2369,87.2369,251879.0
2017-10-16 10:30:00,87.84,87.98,87.74,87.9,106312.0,87.2468,87.3859,87.1475,87.3064,106312.0
2017-10-16 11:00:00,87.92,87.93,87.66,87.84,232543.0,87.3263,87.3362,87.068,87.2468,232543.0
2017-10-16 11:30:00,87.83,87.94,87.11,87.12,388061.0,87.2369,87.3462,86.5218,86.5317,388061.0
2017-10-16 12:00:00,87.11,87.13,86.34,86.72,662107.0,86.5218,86.5416,85.757,86.1344,662107.0
2017-10-16 12:30:00,86.71,86.97,86.65,86.81,97547.0,86.1245,86.3827,86.0649,86.2238,97547.0
2017-10-16 13:00:00,86.78,86.83,86.44,86.69,307937.0,86.194,86.2437,85.8563,86.1046,307937.0
2017-10-16 13:30:00,86.68,86.78,86.63,86.67,118328.0,86.0947,86.194,86.045,86.0847,118328.0
2017-10-16 14:00:00,86.69,86.79,86.5,86.55,206900.0,86.1046,86.2039,85.9159,85.9655,206900.0
2017-10-16 14:30:00,86.56,86.65,86.37,86.4,247163.0,85.9755,86.0649,85.7868,85.8166,247163.0
2017-10-16 15:00:00,86.41,86.77,86.4,86.75,221668.0,85.8265,86.1841,85.8166,86.1642,221668.0
2017-10-16 15:30:00,86.74,86.95,86.69,86.93,730379.0,86.1543,86.3628,86.1046,86.343,730379.0
2017-10-17 09:30:00,86.89,87.12,86.72,87.07,214266.0,86.3032,86.5317,86.1344,86.482,214266.0
2017-10-17 10:00:00,87.09,87.45,87.09,87.3,163496.0,86.5019,86.8595,86.5019,86.7105,163496.0
2017-10-17 10:30:00,87.3,87.32,86.95,87.27,162267.0,86.7105,86.7303,86.3628,86.6807,162267.0
2017-10-17 11:00:00,87.29,87.37,87.15,87.25,67821.0,86.7005,86.78,86.5615,86.6608,67821.0
2017-10-17 11:30:00,87.23,87.27,87.07,87.22,45234.0,86.641,86.6807,86.482,86.631,45234.0
2017-10-17 12:00:00,87.21,87.21,86.96,87.09,64426.0,86.6211,86.6211,86.3728,86.5019,64426.0
2017-10-17 12:30:00,87.11,87.16,87.01,87.08,36423.0,86.5218,86.5714,86.4224,86.492,36423.0
2017-10-17 13:00:00,87.1,87.32,87.07,87.15,48212.0,86.5118,86.7303,86.482,86.5615,48212.0
2017-10-17 13:30:00,87.12,87.18,86.82,86.91,63576.0,86.5317,86.5913,86.2337,86.3231,63576.0
2017-10-17 14:00:00,86.89,86.93,86.74,86.77,38320.0,86.3032,86.343,86.1543,86.1841,38320.0
2017-10-17 14:30:00,86.76,86.95,86.57,86.92,186921.0,86.1741,86.3628,85.9854,86.333,186921.0
2017-10-17 15:00:00,86.94,87.07,86.77,86.77,240974.0,86.3529,86.482,86.1841,86.1841,240974.0
2017-10-17 15:30:00,86.81,86.9,86.72,86.74,198520.0,86.2238,86.3132,86.1344,86.1543,198520.0
2017-10-18 09:30:00,87.2,87.52,87.05,87.24,200812.0,86.6112,86.929,86.4622,86.6509,200812.0
2017-10-18 10:00:00,87.27,87.31,86.5,86.6,518346.0,86.6807,86.7204,85.9159,86.0152,518346.0
2017-10-18 10:30:00,86.63,86.74,86.5,86.59,247759.0,86.045,86.1543,85.9159,86.0053,247759.0
2017-10-18 11:00:00,86.62,86.71,86.27,86.48,142970.0,86.0351,86.1245,85.6874,85.896,142970.0
2017-10-18 11:30:00,86.48,86.55,86.27,86.39,88790.0,85.896,85.9655,85.6874,85.8066,88790.0
2017-10-18 12:00:00,86.37,86.66,86.33,86.58,64038.0,85.7868,86.0748,85.747,85.9953,64038.0
2017-10-18 12:30:00,86.6,86.64,86.42,86.47,71804.0,86.0152,86.0549,85.8364,85.8861,71804.0
2017-10-18 13:00:00,86.47,86.64,86.28,86.5,138869.0,85.8861,86.0549,85.6974,85.9159,138869.0
2017-10-18 13:30:00,86.49,86.54,86.29,86.35,143908.0,85.9059,85.9556,85.7073,85.7669,143908.0
2017-10-18 14:00:00,86.36,86.5,86.28,86.29,82786.0,85.7768,85.9159,85.6974,85.7073,82786.0
2017-10-18 14:30:00,86.3,86.38,86.19,86.3,55433.0,85.7172,85.7967,85.608,85.7172,55433.0
2017-10-18 15:00:00,86.32,86.4,86.24,86.31,155974.0,85.7371,85.8166,85.6576,85.7272,155974.0
2017-10-18 15:30:00,86.31,86.39,86.02,86.21,787710.0,85.7272,85.8066,85.4391,85.6278,787710.0
2017-10-19 09:30:00,85.79,86.14,84.86,85.01,685890.0,85.2107,85.5583,84.287,84.4359,685890.0
2017-10-19 10:00:00,85.0,85.4,84.81,85.23,496070.0,84.426,84.8233,84.2373,84.6545,496070.0
2017-10-19 10:30:00,85.23,85.44,85.08,85.29,147272.0,84.6545,84.863,84.5055,84.7141,147272.0
2017-10-19 11:00:00,85.29,85.31,85.02,85.08,116939.0,84.7141,84.7339,84.4459,84.5055,116939.0
2017-10-19 11:30:00,85.06,85.22,84.88,84.99,150677.0,84.4856,84.6445,84.3068,84.4161,150677.0
2017-10-19 12:00:00,85.03,85.16,84.85,85.15,128873.0,84.4558,84.5849,84.277,84.575,128873.0
2017-10-19 12:30:00,85.15,85.34,85.15,85.3,97854.0,84.575,84.7637,84.575,84.724,97854.0
2017-10-19 13:00:00,85.29,85.54,85.29,85.44,206202.0,84.7141,84.9624,84.7141,84.863,206202.0
2017-10-19 13:30:00,85.44,85.56,85.37,85.48,142914.0,84.863,84.9822,84.7935,84.9028,142914.0
2017-10-19 14:00:00,85.49,85.5,85.37,85.38,154774.0,84.9127,84.9226,84.7935,84.8034,154774.0
2017-10-19 14:30:00,85.38,85.55,85.37,85.49,222790.0,84.8034,84.9723,84.7935,84.9127,222790.0
2017-10-19 15:00:00,85.49,85.66,85.46,85.54,248644.0,84.9127,85.0816,84.8829,84.9624,248644.0
2017-10-19 15:30:00,85.54,85.7,85.48,85.69,390105.0,84.9624,85.1213,84.9028,85.1114,390105.0
2017-10-20 09:30:00,85.66,85.89,84.91,84.99,522967.0,85.0816,85.31,84.3366,84.4161,522967.0
2017-10-20 10:00:00,84.97,85.32,84.72,84.8,438208.0,84.3962,84.7438,84.1479,84.2274,438208.0
2017-10-20 10:30:00,84.8,85.07,84.76,84.99,334214.0,84.2274,84.4955,84.1876,84.4161,334214.0
2017-10-20 11:00:00,85.01,85.46,85.0,85.4,149358.0,84.4359,84.8829,84.426,84.8233,149358.0
2017-10-20 11:30:00,85.41,85.53,85.36,85.38,219499.0,84.8332,84.9524,84.7836,84.8034,219499.0
2017-10-20 12:00:00,85.38,85.42,85.19,85.4,141852.0,84.8034,84.8432,84.6147,84.8233,141852.0
2017-10-20 12:30:00,85.44,85.79,85.33,85.78,187339.0,84.863,85.2107,84.7538,85.2007,187339.0
2017-10-20 13:00:00,85.77,85.94,85.71,85.75,115291.0,85.1908,85.3597,85.1312,85.1709,115291.0
2017-10-20 13:30:00,85.78,85.82,85.67,85.81,431756.0,85.2007,85.2405,85.0915,85.2305,431756.0
2017-10-20 14:00:00,85.81,85.88,85.66,85.76,261019.0,85.2305,85.3001,85.0816,85.1809,261019.0
2017-10-20 14:30:00,85.76,85.81,85.46,85.47,322435.0,85.1809,85.2305,84.8829,84.8928,322435.0
2017-10-20 15:00:00,85.47,85.62,85.47,85.58,238338.0,84.8928,85.0418,84.8928,85.0021,238338.0
2017-10-20 15:30:00,85.59,85.73,85.55,85.62,775221.0,85.012,85.1511,84.9723,85.0418,775221.0
2017-10-23 09:30:00,85.73,85.78,85.22,85.27,181425.0,85.1511,85.2007,84.6445,84.6942,181425.0
2017-10-23 10:00:00,85.22,85.23,84.77,84.86,327439.0,84.6445,84.6545,84.1976,84.287,327439.0
2017-10-23 10:30:00,84.89,85.61,84.86,85.52,212421.0,84.3168,85.0319,84.287,84.9425,212421.0
2017-10-23 11:00:00,85.51,85.53,84.9,85.0,155792.0,84.9326,84.9524,84.3267,84.426,155792.0
2017-10-23 11:30:00,84.99,84.99,84.74,84.96,244587.0,84.4161,84.4161,84.1678,84.3863,244587.0
2017-10-23 12:00:00,84.99,85.23,84.96,85.19,257484.0,84.4161,84.6545,84.3863,84.6147,257484.0
2017-10-23 12:30:00,85.19,85.39,85.13,85.38,99122.0,84.6147,84.8134,84.5551,84.8034,99122.0
2017-10-23 13:00:00,85.37,85.41,85.13,85.22,104553.0,84.7935,84.8332,84.5551,84.6445,104553.0
2017-10-23 13:30:00,85.23,85.32,85.09,85.11,132381.0,84.6545,84.7438,84.5154,84.5353,132381.0
2017-10-23 14:00:00,85.1,85.33,85.02,85.1,217157.0,84.5253,84.7538,84.4459,84.5253,217157.0
2017-10-23 14:30:00,85.08,85.2,85.0,85.14,85993.0,84.5055,84.6247,84.426,84.5651,85993.0
2017-10-23 15:00:00,85.14,85.21,84.81,84.83,219283.0,84.5651,84.6346,84.2373,84.2572,219283.0
2017-10-23 15:30:00,84.81,84.91,84.32,84.43,1013847.0,84.2373,84.3366,83.7506,83.8599,1013847.0
2017-10-24 09:30:00,84.62,84.81,83.29,83.4,774799.0,84.0486,84.2373,82.7276,82.8368,774799.0
2017-10-24 10:00:00,83.4,83.98,83.16,83.7,758821.0,82.8368,83.4129,82.5984,83.1348,758821.0
2017-10-24 10:30:00,83.66,84.22,83.65,84.11,281689.0,83.0951,83.6513,83.0851,83.542,281689.0
2017-10-24 11:00:00,84.09,84.47,84.02,84.45,214594.0,83.5222,83.8996,83.4526,83.8797,214594.0
2017-10-24 11:30:00,84.45,84.6,84.27,84.29,242898.0,83.8797,84.0287,83.7009,83.7208,242898.0
2017-10-24 12:00:00,84.28,84.57,84.21,84.21,93880.0,83.7109,83.9989,83.6413,83.6413,93880.0
2017-10-24 12:30:00,84.2,84.45,84.18,84.22,100105.0,83.6314,83.8797,83.6115,83.6513,100105.0
2017-10-24 13:00:00,84.23,84.33,84.01,84.32,83802.0,83.6612,83.7605,83.4427,83.7506,83802.0
2017-10-24 13:30:00,84.32,84.54,84.3,84.37,180950.0,83.7506,83.9691,83.7307,83.8003,180950.0
2017-10-24 14:00:00,84.37,84.42,84.24,84.31,78772.0,83.8003,83.8499,83.6711,83.7407,78772.0
2017-10-24 14:30:00,84.32,84.36,84.01,84.07,132790.0,83.7506,83.7903,83.4427,83.5023,132790.0
2017-10-24 15:00:00,84.06,84.12,83.59,83.61,221082.0,83.4924,83.552,83.0255,83.0454,221082.0
2017-10-24 15:30:00,83.61,83.74,83.46,83.6,516354.0,83.0454,83.1745,82.8964,83.0355,516354.0
2017-10-25 09:30:00,83.7,84.0,83.42,83.44,343807.0,83.1348,83.4328,82.8567,82.8765,343807.0
2017-10-25 10:00:00,83.45,83.7,83.3,83.57,248603.0,82.8865,83.1348,82.7375,83.0057,248603.0
2017-10-25 10:30:00,83.59,83.59,83.01,83.29,247745.0,83.0255,83.0255,82.4494,82.7276,247745.0
2017-10-25 11:00:00,83.29,83.3,82.18,82.57,753763.0,82.7276,82.7375,81.6251,82.0124,753763.0
2017-10-25 11:30:00,82.59,82.97,82.43,82.5,507190.0,82.0323,82.4097,81.8734,81.9429,507190.0
2017-10-25 12:00:00,82.48,82.73,82.26,82.54,377827.0,81.923,82.1713,81.7045,81.9826,377827.0
2017-10-25 12:30:00,82.53,82.95,82.37,82.93,215969.0,81.9727,82.3899,81.8138,82.37,215969.0
2017-10-25 13:00:00,82.92,83.06,82.86,82.94,202697.0,82.3601,82.4991,82.3005,82.3799,202697.0
2017-10-25 13:30:00,82.96,83.23,82.89,83.13,136090.0,82.3998,82.668,82.3303,82.5686,136090.0
2017-10-25 14:00:00,83.1,83.13,82.93,82.99,179385.0,82.5388,82.5686,82.37,82.4296,179385.0
2017-10-25 14:30:00,82.97,82.98,82.7,82.79,267776.0,82.4097,82.4197,82.1415,82.2309,267776.0
2017-10-25 15:00:00,82.79,83.08,82.73,83.06,369602.0,82.2309,82.519,82.1713,82.4991,369602.0
2017-10-25 15:30:00,83.07,83.13,82.8,82.89,541241.0,82.509,82.5686,82.2409,82.3303,541241.0
2017-10-26 09:30:00,82.04,82.36,81.3,81.78,888540.0,81.486,81.8038,80.751,81.2278,888540.0
2017-10-26 10:00:00,81.77,81.93,81.43,81.58,562125.0,81.2178,81.3767,80.8801,81.0291,562125.0
2017-10-26 10:30:00,81.56,82.91,81.56,82.79,910294.0,81.0092,82.3501,81.0092,82.2309,910294.0
2017-10-26 11:00:00,82.83,82.91,82.51,82.54,475258.0,82.2707,82.3501,81.9528,81.9826,475258.0
2017-10-26 11:30:00,82.56,82.56,82.09,82.43,240911.0,82.0025,82.0025,81.5357,81.8734,240911.0
2017-10-26 12:00:00,82.47,82.57,82.08,82.13,121866.0,81.9131,82.0124,81.5257,81.5754,121866.0
2017-10-26 12:30:00,82.16,82.26,82.0,82.07,170727.0,81.6052,81.7045,81.4463,81.5158,170727.0
2017-10-26 13:00:00,82.06,82.07,81.74,81.9,174112.0,81.5059,81.5158,81.188,81.3469,174112.0
2017-10-26 13:30:00,81.92,82.15,81.89,81.98,138995.0,81.3668,81.5953,81.337,81.4264,138995.0
2017-10-26 14:00:00,81.95,82.22,81.87,82.13,168691.0,81.3966,81.6648,81.3171,81.5754,168691.0
2017-10-26 14:30:00,82.12,82.18,81.64,81.65,271575.0,81.5655,81.6251,81.0887,81.0986,271575.0
2017-10-26 15:00:00,81.65,81.78,81.42,81.54,255420.0,81.0986,81.2278,80.8702,80.9894,255420.0
2017-10-26 15:30:00,81.52,81.91,81.41,81.8,681233.0,80.9695,81.3569,80.8603,81.2476,681233.0
2017-10-27 09:30:00,82.03,82.8,81.86,82.67,501584.0,81.4761,82.2409,81.3072,82.1117,501584.0
2017-10-27 10:00:00,82.65,82.86,81.98,81.99,385977.0,82.0919,82.3005,81.4264,81.4363,385977.0
2017-10-27 10:30:00,82.02,82.73,81.95,82.52,404660.0,81.4661,82.1713,81.3966,81.9628,404660.0
2017-10-27 11:00:00,82.48,82.64,82.35,82.58,221329.0,81.923,82.0819,81.7939,82.0224,221329.0
2017-10-27 11:30:00,82.66,82.69,82.46,82.54,175052.0,82.1018,82.1316,81.9032,81.9826,175052.0
2017-10-27 12:00:00,82.57,82.88,82.56,82.68,301099.0,82.0124,82.3203,82.0025,82.1217,301099.0
2017-10-27 12:30:00,82.68,83.01,82.62,82.85,287660.0,82.1217,82.4494,82.0621,82.2905,287660.0
2017-10-27 13:00:00,82.87,82.92,82.71,82.75,76089.0,82.3104,82.3601,82.1515,82.1912,76089.0
2017-10-27 13:30:00,82.74,83.41,82.74,83.34,254603.0,82.1813,82.8467,82.1813,82.7772,254603.0
2017-10-27 14:00:00,83.34,83.51,83.26,83.39,396754.0,82.7772,82.9461,82.6978,82.8269,396754.0
2017-10-27 14:30:00,83.39,83.8,83.37,83.74,422739.0,82.8269,83.2341,82.807,83.1745,422739.0
2017-10-27 15:00:00,83.74,84.03,83.64,83.91,440564.0,83.1745,83.4626,83.0752,83.3434,440564.0
2017-10-27 15:30:00,83.91,84.01,83.73,83.84,1020976.0,83.3434,83.4427,83.1646,83.2738,1020976.0
2017-10-30 09:30:00,83.75,85.1,83.53,84.67,883799.0,83.1845,84.5253,82.9659,84.0982,883799.0
2017-10-30 10:00:00,84.67,85.13,84.43,84.65,466044.0,84.0982,84.5551,83.8599,84.0784,466044.0
2017-10-30 10:30:00,84.66,85.07,84.6,84.67,562014.0,84.0883,84.4955,84.0287,84.0982,562014.0
2017-10-30 11:00:00,84.68,84.7,84.2,84.27,487388.0,84.1082,84.128,83.6314,83.7009,487388.0
2017-10-30 11:30:00,84.26,84.44,83.96,84.16,326358.0,83.691,83.8698,83.393,83.5917,326358.0
2017-10-30 12:00:00,84.14,84.19,83.55,83.82,224879.0,83.5718,83.6215,82.9858,83.254,224879.0
2017-10-30 12:30:00,83.85,84.18,83.85,83.95,177327.0,83.2838,83.6115,83.2838,83.3831,177327.0
2017-10-30 13:00:00,83.95,84.21,83.87,83.89,112793.0,83.3831,83.6413,83.3036,83.3235,112793.0
2017-10-30 13:30:00,83.9,83.95,83.37,83.38,162760.0,83.3334,83.3831,82.807,82.8169,162760.0
2017-10-30 14:00:00,83.39,83.93,83.18,83.76,243164.0,82.8269,83.3632,82.6183,83.1944,243164.0
2017-10-30 14:30:00,83.76,83.82,83.48,83.62,143887.0,83.1944,83.254,82.9163,83.0553,143887.0
2017-10-30 15:00:00,83.63,83.71,83.4,83.6,206701.0,83.0653,83.1447,82.8368,83.0355,206701.0
2017-10-30 15:30:00,83.61,84.09,83.55,84.01,450300.0,83.0454,83.5222,82.9858,83.4427,450300.0
2017-10-31 09:30:00,84.27,85.25,84.27,84.63,344069.0,83.7009,84.6743,83.7009,84.0585,344069.0
2017-10-31 10:00:00,84.58,84.62,83.75,83.84,409358.0,84.0088,84.0486,83.1845,83.2738,409358.0
2017-10-31 10:30:00,83.84,84.29,83.79,83.91,410764.0,83.2738,83.7208,83.2242,83.3434,410764.0
2017-10-31 11:00:00,83.93,84.2,83.59,83.62,163023.0,83.3632,83.6314,83.0255,83.0553,163023.0
2017-10-31 11:30:00,83.62,84.0,83.56,83.87,131410.0,83.0553,83.4328,82.9957,83.3036,131410.0
2017-10-31 12:00:00,83.88,83.88,83.42,83.71,174069.0,83.3136,83.3136,82.8567,83.1447,174069.0
2017-10-31 12:30:00,83.7,83.98,83.64,83.86,98651.0,83.1348,83.4129,83.0752,83.2937,98651.0
2017-10-31 13:00:00,83.85,83.9,83.66,83.8,65100.0,83.2838,83.3334,83.0951,83.2341,65100.0
2017-10-31 13:30:00,83.81,83.83,83.69,83.77,68686.0,83.244,83.2639,83.1249,83.2043,68686.0
2017-10-31 14:00:00,83.79,84.22,83.77,84.22,118009.0,83.2242,83.6513,83.2043,83.6513,118009.0
2017-10-31 14:30:00,84.2,84.28,84.07,84.1,193972.0,83.6314,83.7109,83.5023,83.5321,193972.0
2017-10-31 15:00:00,84.11,84.13,83.8,83.81,120279.0,83.542,83.5619,83.2341,83.244,120279.0
2017-10-31 15:30:00,83.8,84.0,83.64,83.66,333521.0,83.2341,83.4328,83.0752,83.0951,333521.0
2017-11-01 09:30:00,84.42,84.75,84.12,84.4,532373.0,83.8499,84.1777,83.552,83.8301,532373.0
2017-11-01 10:00:00,84.35,84.53,83.53,84.04,302404.0,83.7804,83.9592,82.9659,83.4725,302404.0
2017-11-01 10:30:00,84.06,84.08,83.44,83.44,200560.0,83.4924,83.5122,82.8765,82.8765,200560.0
2017-11-01 11:00:00,83.46,83.94,83.43,83.67,120638.0,82.8964,83.3732,82.8666,83.105,120638.0
2017-11-01 11:30:00,83.7,83.78,83.07,83.1,113956.0,83.1348,83.2142,82.509,82.5388,113956.0
2017-11-01 12:00:00,83.1,83.46,83.09,83.15,220324.0,82.5388,82.8964,82.5289,82.5885,220324.0
2017-11-01 12:30:00,83.17,83.2,82.6,82.6,319270.0,82.6084,82.6382,82.0422,82.0422,319270.0
2017-11-01 13:00:00,82.59,82.69,82.04,82.64,400191.0,82.0323,82.1316,81.486,82.0819,400191.0
2017-11-01 13:30:00,82.64,82.71,82.36,82.67,192566.0,82.0819,82.1515,81.8038,82.1117,192566.0
2017-11-01 14:00:00,82.68,82.98,82.49,82.66,264030.0,82.1217,82.4197,81.933,82.1018,264030.0
2017-11-01 14:30:00,82.67,82.72,82.31,82.64,262049.0,82.1117,82.1614,81.7542,82.0819,262049.0
2017-11-01 15:00:00,82.63,82.76,82.55,82.73,166173.0,82.072,82.2011,81.9926,82.1713,166173.0
2017-11-01 15:30:00,82.74,82.77,82.46,82.48,527442.0,82.1813,82.2111,81.9032,81.923,527442.0
2017-11-02 09:30:00,82.76,83.25,82.19,82.98,518081.0,82.2011,82.6878,81.635,82.4197,518081.0
2017-11-02 10:00:00,82.99,83.33,82.5,83.32,258469.0,82.4296,82.7673,81.9429,82.7574,258469.0
2017-11-02 10:30:00,83.33,84.21,83.32,83.78,529654.0,82.7673,83.6413,82.7574,83.2142,529654.0
2017-11-02 11:00:00,83.81,84.09,83.71,83.76,318448.0,83.244,83.5222,83.1447,83.1944,318448.0
2017-11-02 11:30:00,83.76,83.84,83.43,83.65,238105.0,83.1944,83.2738,82.8666,83.0851,238105.0
2017-11-02 12:00:00,83.69,84.16,83.63,84.14,198455.0,83.1249,83.5917,83.0653,83.5718,198455.0
2017-11-02 12:30:00,84.09,84.22,83.72,83.8,253110.0,83.5222,83.6513,83.1547,83.2341,253110.0
2017-11-02 13:00:00,83.81,83.93,83.58,83.6,125069.0,83.244,83.3632,83.0156,83.0355,125069.0
2017-11-02 13:30:00,83.6,84.0,83.54,83.55,66327.0,83.0355,83.4328,82.9759,82.9858,66327.0
2017-11-02 14:00:00,83.58,83.79,83.55,83.78,270940.0,83.0156,83.2242,82.9858,83.2142,270940.0
2017-11-02 14:30:00,83.76,83.76,83.38,83.47,147660.0,83.1944,83.1944,82.8169,82.9063,147660.0
2017-11-02 15:00:00,83.47,83.62,83.3,83.47,211397.0,82.9063,83.0553,82.7375,82.9063,211397.0
2017-11-02 15:30:00,83.49,83.95,83.39,83.91,352330.0,82.9262,83.3831,82.8269,83.3434,352330.0
2017-11-03 09:30:00,83.99,84.71,83.71,84.67,381222.0,83.4228,84.138,83.1447,84.0982,381222.0
2017-11-03 10:00:00,84.67,84.88,84.33,84.63,355248.0,84.0982,84.3068,83.7605,84.0585,355248.0
2017-11-03 10:30:00,84.65,84.92,84.51,84.91,164975.0,84.0784,84.3466,83.9393,84.3366,164975.0
2017-11-03 11:00:00,84.91,85.32,84.77,85.1,205719.0,84.3366,84.7438,84.1976,84.5253,205719.0
2017-11-03 11:30:00,85.13,85.23,84.92,85.07,339414.0,84.5551,84.6545,84.3466,84.4955,339414.0
2017-11-03 12:00:00,85.11,85.41,84.95,85.14,738384.0,84.5353,84.8332,84.3763,84.5651,738384.0
2017-11-03 12:30:00,85.15,85.26,85.06,85.1,269626.0,84.575,84.6843,84.4856,84.5253,269626.0
2017-11-03 13:00:00,85.11,85.31,85.04,85.11,207484.0,84.5353,84.7339,84.4657,84.5353,207484.0
2017-11-03 13:30:00,85.13,85.48,85.09,85.28,346443.0,84.5551,84.9028,84.5154,84.7041,346443.0
2017-11-03 14:00:00,85.28,85.42,85.13,85.38,381915.0,84.7041,84.8432,84.5551,84.8034,381915.0
2017-11-03 14:30:00,85.39,85.81,85.38,85.51,997600.0,84.8134,85.2305,84.8034,84.9326,997600.0
2017-11-03 15:00:00,85.51,85.59,85.29,85.31,236123.0,84.9326,85.012,84.7141,84.7339,236123.0
2017-11-03 15:30:00,85.31,85.66,85.28,85.64,903687.0,84.7339,85.0816,84.7041,85.0617,903687.0
2017-11-06 09:30:00,85.81,86.06,85.14,85.36,292776.0,85.2305,85.4789,84.5651,84.7836,292776.0
2017-11-06 10:00:00,85.36,85.73,85.21,85.62,363024.0,84.7836,85.1511,84.6346,85.0418,363024.0
2017-11-06 10:30:00,85.59,85.73,85.17,85.31,237799.0,85.012,85.1511,84.5949,84.7339,237799.0
2017-11-06 11:00:00,85.26,85.48,85.13,85.39,172372.0,84.6843,84.9028,84.5551,84.8134,172372.0
2017-11-06 11:30:00,85.4,85.42,85.0,85.17,211763.0,84.8233,84.8432,84.426,84.5949,211763.0
2017-11-06 12:00:00,85.16,85.43,85.04,85.35,91541.0,84.5849,84.8531,84.4657,84.7736,91541.0
2017-11-06 12:30:00,85.34,85.45,85.14,85.29,84077.0,84.7637,84.873,84.5651,84.7141,84077.0
2017-11-06 13:00:00,85.26,85.56,85.11,85.15,102332.0,84.6843,84.9822,84.5353,84.575,102332.0
2017-11-06 13:30:00,85.14,85.3,85.07,85.17,88316.0,84.5651,84.724,84.4955,84.5949,88316.0
2017-11-06 14:00:00,85.2,85.29,85.05,85.26,91408.0,84.6247,84.7141,84.4757,84.6843,91408.0
2017-11-06 14:30:00,85.28,85.41,85.15,85.18,146191.0,84.7041,84.8332,84.575,84.6048,146191.0
2017-11-06 15:00:00,85.19,85.29,85.06,85.18,152838.0,84.6147,84.7141,84.4856,84.6048,152838.0
2017-11-06 15:30:00,85.17,85.26,84.96,85.0,438054.0,84.5949,84.6843,84.3863,84.426,438054.0
2017-11-07 09:30:00,84.91,85.07,84.52,84.86,198637.0,84.3366,84.4955,83.9493,84.287,198637.0
2017-11-07 10:00:00,84.83,84.9,84.31,84.49,221603.0,84.2572,84.3267,83.7407,83.9195,221603.0
2017-11-07 10:30:00,84.49,84.57,84.02,84.4,207238.0,83.9195,83.9989,83.4526,83.8301,207238.0
2017-11-07 11:00:00,84.41,84.72,84.31,84.54,240117.0,83.84,84.1479,83.7407,83.9691,240117.0
2017-11-07 11:30:00,84.54,84.66,83.94,84.02,163287.0,83.9691,84.0883,83.3732,83.4526,163287.0
2017-11-07 12:00:00,84.04,84.19,83.82,84.09,120385.0,83.4725,83.6215,83.254,83.5222,120385.0
2017-11-07 12:30:00,84.07,84.34,84.04,84.14,100297.0,83.5023,83.7705,83.4725,83.5718,100297.0
2017-11-07 13:00:00,84.13,84.37,84.12,84.25,60988.0,83.5619,83.8003,83.552,83.6811,60988.0
2017-11-07 13:30:00,84.23,84.32,84.08,84.27,126989.0,83.6612,83.7506,83.5122,83.7009,126989.0
2017-11-07 14:00:00,84.27,84.36,84.14,84.32,48024.0,83.7009,83.7903,83.5718,83.7506,48024.0
2017-11-07 14:30:00,84.31,84.32,83.99,84.08,122010.0,83.7407,83.7506,83.4228,83.5122,122010.0
2017-11-07 15:00:00,84.04,84.07,83.75,83.91,174627.0,83.4725,83.5023,83.1845,83.3434,174627.0
2017-11-07 15:30:00,83.91,84.17,83.84,84.14,597899.0,83.3434,83.6016,83.2738,83.5718,597899.0
2017-11-08 09:30:00,84.04,84.41,83.51,83.61,235818.0,83.4725,83.84,82.9461,83.0454,235818.0
2017-11-08 10:00:00,83.67,83.91,83.55,83.86,237168.0,83.105,83.3434,82.9858,83.2937,237168.0
2017-11-08 10:30:00,83.76,83.8,83.48,83.71,369851.0,83.1944,83.2341,82.9163,83.1447,369851.0
2017-11-08 11:00:00,83.73,83.97,83.59,83.6,360446.0,83.1646,83.403,83.0255,83.0355,360446.0
2017-11-08 11:30:00,83.6,83.71,83.34,83.5,120327.0,83.0355,83.1447,82.7772,82.9361,120327.0
2017-11-08 12:00:00,83.48,83.74,83.46,83.57,66257.0,82.9163,83.1745,82.8964,83.0057,66257.0
2017-11-08 12:30:00,83.51,83.53,83.0,83.28,328636.0,82.9461,82.9659,82.4395,82.7176,328636.0
2017-11-08 13:00:00,83.27,83.37,82.89,83.12,228036.0,82.7077,82.807,82.3303,82.5587,228036.0
2017-11-08 13:30:00,83.14,83.18,82.93,83.01,74154.0,82.5786,82.6183,82.37,82.4494,74154.0
2017-11-08 14:00:00,83.03,83.26,82.99,83.13,134876.0,82.4693,82.6978,82.4296,82.5686,134876.0
2017-11-08 14:30:00,83.11,83.35,83.1,83.33,180178.0,82.5488,82.7872,82.5388,82.7673,180178.0
2017-11-08 15:00:00,83.32,83.46,83.24,83.25,272391.0,82.7574,82.8964,82.6779,82.6878,272391.0
2017-11-08 15:30:00,83.25,83.48,83.2,83.21,397130.0,82.6878,82.9163,82.6382,82.6481,397130.0
2017-11-09 09:30:00,82.99,83.01,82.23,82.7,314255.0,82.4296,82.4494,81.6747,82.1415,314255.0
2017-11-09 10:00:00,82.65,83.31,82.61,83.21,300906.0,82.0919,82.7474,82.0521,82.6481,300906.0
2017-11-09 10:30:00,83.21,83.31,82.84,83.19,90618.0,82.6481,82.7474,82.2806,82.6282,90618.0
2017-11-09 11:00:00,83.19,83.29,82.72,82.74,181725.0,82.6282,82.7276,82.1614,82.1813,181725.0
2017-11-09 11:30:00,82.75,83.01,82.51,82.61,134524.0,82.1912,82.4494,81.9528,82.0521,134524.0
2017-11-09 12:00:00,82.6,82.76,81.93,81.99,419506.0,82.0422,82.2011,81.3767,81.4363,419506.0
2017-11-09 12:30:00,81.96,82.34,81.87,82.32,373787.0,81.4065,81.784,81.3171,81.7641,373787.0
2017-11-09 13:00:00,82.31,82.69,82.14,82.49,264102.0,81.7542,82.1316,81.5853,81.933,264102.0
2017-11-09 13:30:00,82.48,82.64,82.37,82.61,94980.0,81.923,82.0819,81.8138,82.0521,94980.0
2017-11-09 14:00:00,82.6,82.73,82.48,82.6,101379.0,82.0422,82.1713,81.923,82.0422,101379.0
2017-11-09 14:30:00,82.57,82.67,82.34,82.5,122712.0,82.0124,82.1117,81.784,81.9429,122712.0
2017-11-09 15:00:00,82.48,82.64,82.43,82.61,99671.0,81.923,82.0819,81.8734,82.0521,99671.0
2017-11-09 15:30:00,82.61,82.97,82.59,82.92,497175.0,82.0521,82.4097,82.0323,82.3601,497175.0
2017-11-10 09:30:00,82.66,83.04,82.29,82.76,507262.0,82.1018,82.4792,81.7343,82.2011,507262.0
2017-11-10 10:00:00,82.74,82.88,82.18,82.22,228498.0,82.1813,82.3203,81.6251,81.6648,228498.0
2017-11-10 10:30:00,82.2,82.46,81.9,82.43,345802.0,81.6449,81.9032,81.3469,81.8734,345802.0
2017-11-10 11:00:00,82.44,82.72,82.39,82.63,170796.0,81.8833,82.1614,81.8336,82.072,170796.0
2017-11-10 11:30:00,82.63,82.81,82.43,82.5,191472.0,82.072,82.2508,81.8734,81.9429,191472.0
2017-11-10 12:00:00,82.53,82.83,82.3,82.3,171935.0,81.9727,82.2707,81.7442,81.7442,171935.0
2017-11-10 12:30:00,82.28,82.42,82.16,82.16,111345.0,81.7244,81.8634,81.6052,81.6052,111345.0
2017-11-10 13:00:00,82.19,82.39,82.11,82.36,92946.0,81.635,81.8336,81.5555,81.8038,92946.0
2017-11-10 13:30:00,82.36,82.69,82.33,82.39,257965.0,81.8038,82.1316,81.774,81.8336,257965.0
2017-11-10 14:00:00,82.35,82.41,82.06,82.18,96139.0,81.7939,81.8535,81.5059,81.6251,96139.0
2017-11-10 14:30:00,82.2,82.73,82.13,82.7,365610.0,81.6449,82.1713,81.5754,82.1415,365610.0
2017-11-10 15:00:00,82.68,83.04,82.68,83.01,470848.0,82.1217,82.4792,82.1217,82.4494,470848.0
2017-11-10 15:30:00,83.0,83.03,82.73,82.78,579906.0,82.4395,82.4693,82.1713,82.221,579906.0
2017-11-13 09:30:00,82.48,82.55,81.73,81.9,469661.0,81.923,81.9926,81.1781,81.3469,469661.0
2017-11-13 10:00:00,81.9,82.35,81.82,82.25,243820.0,81.3469,81.7939,81.2675,81.6946,243820.0
2017-11-13 10:30:00,82.33,82.37,81.95,82.11,216853.0,81.774,81.8138,81.3966,81.5555,216853.0
2017-11-13 11:00:00,82.13,82.27,81.87,82.13,315160.0,81.5754,81.7144,81.3171,81.5754,315160.0
2017-11-13 11:30:00,82.11,82.12,81.83,81.88,302307.0,81.5555,81.5655,81.2774,81.3271,302307.0
2017-11-13 12:00:00,81.88,81.92,81.7,81.78,149951.0,81.3271,81.3668,81.1483,81.2278,149951.0
2017-11-13 12:30:00,81.75,81.79,81.56,81.57,225397.0,81.198,81.2377,81.0092,81.0192,225397.0
2017-11-13 13:00:00,81.59,81.69,81.35,81.47,166962.0,81.039,81.1384,80.8007,80.9198,166962.0
2017-11-13 13:30:00,81.46,81.8,81.44,81.78,100903.0,80.9099,81.2476,80.89,81.2278,100903.0
2017-11-13 14:00:00,81.79,81.94,81.66,81.69,96858.0,81.2377,81.3867,81.1086,81.1384,96858.0
2017-11-13 14:30:00,81.69,81.81,81.67,81.75,56533.0,81.1384,81.2576,81.1185,81.198,56533.0
2017-11-13 15:00:00,81.74,81.99,81.73,81.89,173919.0,81.188,81.4363,81.1781,81.337,173919.0
2017-11-13 15:30:00,81.9,81.97,81.63,81.65,412048.0,81.3469,81.4165,81.0788,81.0986,412048.0
2017-11-14 09:30:00,81.38,81.55,80.62,80.81,822421.0,80.8305,80.9993,80.0756,80.2643,822421.0
2017-11-14 10:00:00,80.8,80.91,80.13,80.22,691508.0,80.2544,80.3636,79.5889,79.6783,691508.0
2017-11-14 10:30:00,80.25,80.47,80.04,80.2,596193.0,79.7081,79.9266,79.4995,79.6584,596193.0
2017-11-14 11:00:00,80.21,80.38,79.82,79.84,406174.0,79.6684,79.8372,79.281,79.3009,406174.0
2017-11-14 11:30:00,79.84,79.93,79.62,79.73,378068.0,79.3009,79.3902,79.0823,79.1916,378068.0
2017-11-14 12:00:00,79.72,79.93,79.25,79.31,514573.0,79.1817,79.3902,78.7148,78.7744,514573.0
2017-11-14 12:30:00,79.29,79.5,78.75,78.93,592140.0,78.7546,78.9632,78.2182,78.397,592140.0
2017-11-14 13:00:00,78.93,79.28,78.81,79.05,357544.0,78.397,78.7446,78.2778,78.5162,357544.0
2017-11-14 13:30:00,79.05,79.11,78.59,78.71,624466.0,78.5162,78.5758,78.0593,78.1785,624466.0
2017-11-14 14:00:00,78.71,79.05,78.67,78.92,373145.0,78.1785,78.5162,78.1388,78.3871,373145.0
2017-11-14 14:30:00,78.92,79.55,78.88,79.54,543813.0,78.3871,79.0128,78.3473,79.0029,543813.0
2017-11-14 15:00:00,79.54,80.3,79.53,79.95,755495.0,79.0029,79.7577,78.9929,79.4101,755495.0
2017-11-14 15:30:00,79.97,80.33,79.96,80.06,663787.0,79.43,79.7875,79.42,79.5194,663787.0
2017-11-15 09:30:00,79.1,79.14,78.46,78.82,738892.0,78.5659,78.6056,77.9302,78.2877,738892.0
2017-11-15 10:00:00,78.79,79.44,78.72,79.37,349590.0,78.2579,78.9036,78.1884,78.834,349590.0
2017-11-15 10:30:00,79.34,80.13,79.34,80.11,357894.0,78.8042,79.5889,78.8042,79.569,357894.0
2017-11-15 11:00:00,80.12,80.73,80.01,80.5,332941.0,79.579,80.1848,79.4697,79.9564,332941.0
2017-11-15 11:30:00,80.52,80.55,80.11,80.24,361182.0,79.9763,80.0061,79.569,79.6982,361182.0
2017-11-15 12:00:00,80.25,80.35,80.03,80.2,206319.0,79.7081,79.8074,79.4896,79.6584,206319.0
2017-11-15 12:30:00,80.2,80.36,80.09,80.2,136628.0,79.6584,79.8173,79.5492,79.6584,136628.0
2017-11-15 13:00:00,80.2,80.2,79.74,79.77,142653.0,79.6584,79.6584,79.2015,79.2313,142653.0
2017-11-15 13:30:00,79.78,80.29,79.77,80.08,159545.0,79.2413,79.7478,79.2313,79.5392,159545.0
2017-11-15 14:00:00,80.09,80.46,80.09,80.46,130949.0,79.5492,79.9167,79.5492,79.9167,130949.0
2017-11-15 14:30:00,80.46,80.55,80.28,80.51,312941.0,79.9167,80.0061,79.7379,79.9663,312941.0
2017-11-15 15:00:00,80.52,80.62,80.18,80.26,288434.0,79.9763,80.0756,79.6386,79.718,288434.0
2017-11-15 15:30:00,80.24,80.46,79.95,80.07,672824.0,79.6982,79.9167,79.4101,79.5293,672824.0
2017-11-16 09:30:00,80.48,81.12,80.45,80.97,642607.0,79.9365,80.5722,79.9067,80.4232,642607.0
2017-11-16 10:00:00,81.0,81.53,80.88,81.33,416197.0,80.453,80.9794,80.3338,80.7808,416197.0
2017-11-16 10:30:00,81.35,81.93,81.31,81.72,406090.0,80.8007,81.3767,80.7609,81.1682,406090.0
2017-11-16 11:00:00,81.69,81.9,81.54,81.76,208467.0,81.1384,81.3469,80.9894,81.2079,208467.0
2017-11-16 11:30:00,81.75,81.81,81.37,81.44,263395.0,81.198,81.2576,80.8205,80.89,263395.0
2017-11-16 12:00:00,81.45,81.6,81.24,81.53,110131.0,80.9,81.049,80.6914,80.9794,110131.0
2017-11-16 12:30:00,81.55,81.61,81.21,81.59,152462.0,80.9993,81.0589,80.6616,81.039,152462.0
2017-11-16 13:00:00,81.59,81.74,81.51,81.54,161653.0,81.039,81.188,80.9596,80.9894,161653.0
2017-11-16 13:30:00,81.54,81.63,81.34,81.38,150484.0,80.9894,81.0788,80.7907,80.8305,150484.0
2017-11-16 14:00:00,81.37,81.59,81.36,81.54,91797.0,80.8205,81.039,80.8106,80.9894,91797.0
2017-11-16 14:30:00,81.54,81.59,81.35,81.39,339738.0,80.9894,81.039,80.8007,80.8404,339738.0
2017-11-16 15:00:00,81.4,81.62,81.4,81.62,150717.0,80.8503,81.0688,80.8503,81.0688,150717.0
2017-11-16 15:30:00,81.63,81.65,81.36,81.45,479406.0,81.0788,81.0986,80.8106,80.9,479406.0
2017-11-17 09:30:00,81.34,81.62,80.87,80.89,441160.0,80.7907,81.0688,80.3239,80.3438,441160.0
2017-11-17 10:00:00,80.86,81.34,80.67,81.04,264566.0,80.314,80.7907,80.1252,80.4928,264566.0
2017-11-17 10:30:00,81.04,81.45,80.95,81.22,164898.0,80.4928,80.9,80.4034,80.6715,164898.0
2017-11-17 11:00:00,81.24,81.43,80.98,81.36,118597.0,80.6914,80.8801,80.4332,80.8106,118597.0
2017-11-17 11:30:00,81.36,81.65,81.35,81.56,111669.0,80.8106,81.0986,80.8007,81.0092,111669.0
2017-11-17 12:00:00,81.55,81.6,81.37,81.54,116015.0,80.9993,81.049,80.8205,80.9894,116015.0
2017-11-17 12:30:00,81.52,81.65,81.33,81.48,70281.0,80.9695,81.0986,80.7808,80.9298,70281.0
2017-11-17 13:00:00,81.46,81.69,81.46,81.63,71482.0,80.9099,81.1384,80.9099,81.0788,71482.0
2017-11-17 13:30:00,81.63,81.67,81.51,81.51,127172.0,81.0788,81.1185,80.9596,80.9596,127172.0
2017-11-17 14:00:00,81.52,81.55,81.31,81.37,88419.0,80.9695,80.9993,80.7609,80.8205,88419.0
2017-11-17 14:30:00,81.38,81.44,81.15,81.41,105677.0,80.8305,80.89,80.602,80.8603,105677.0
2017-11-17 15:00:00,81.4,81.4,81.2,81.37,130047.0,80.8503,80.8503,80.6517,80.8205,130047.0
2017-11-17 15:30:00,81.36,81.54,81.29,81.47,812394.0,80.8106,80.9894,80.7411,80.9198,812394.0
2017-11-20 09:30:00,81.42,81.59,80.79,81.18,376395.0,80.8702,81.039,80.2444,80.6318,376395.0
2017-11-20 10:00:00,81.16,81.45,80.68,80.73,534821.0,80.6119,80.9,80.1352,80.1848,534821.0
2017-11-20 10:30:00,80.75,81.01,80.59,80.78,320913.0,80.2047,80.463,80.0458,80.2345,320913.0
2017-11-20 11:00:00,80.8,80.8,80.57,80.68,139906.0,80.2544,80.2544,80.0259,80.1352,139906.0
2017-11-20 11:30:00,80.66,80.89,80.52,80.86,81619.0,80.1153,80.3438,79.9763,80.314,81619.0
2017-11-20 12:00:00,80.83,80.9,80.58,80.58,125618.0,80.2842,80.3537,80.0359,80.0359,125618.0
2017-11-20 12:30:00,80.58,80.67,80.47,80.58,219257.0,80.0359,80.1252,79.9266,80.0359,219257.0
2017-11-20 13:00:00,80.59,80.88,80.52,80.86,201096.0,80.0458,80.3338,79.9763,80.314,201096.0
2017-11-20 13:30:00,80.82,81.0,80.81,80.97,113793.0,80.2742,80.453,80.2643,80.4232,113793.0
2017-11-20 14:00:00,80.96,81.2,80.89,81.16,151633.0,80.4133,80.6517,80.3438,80.6119,151633.0
2017-11-20 14:30:00,81.15,81.26,80.95,81.01,242570.0,80.602,80.7113,80.4034,80.463,242570.0
2017-11-20 15:00:00,81.02,81.03,80.91,80.95,145764.0,80.4729,80.4828,80.3636,80.4034,145764.0
2017-11-20 15:30:00,80.94,80.99,80.73,80.87,781807.0,80.3934,80.4431,80.1848,80.3239,781807.0
2017-11-21 09:30:00,81.17,81.56,81.0,81.45,234511.0,80.6219,81.0092,80.453,80.9,234511.0
2017-11-21 10:00:00,81.48,81.48,81.2,81.3,411110.0,80.9298,80.9298,80.6517,80.751,411110.0
2017-11-21 10:30:00,81.31,81.5,81.15,81.31,305467.0,80.7609,80.9496,80.602,80.7609,305467.0
2017-11-21 11:00:00,81.3,81.49,81.26,81.44,248267.0,80.751,80.9397,80.7113,80.89,248267.0
2017-11-21 11:30:00,81.45,81.64,81.44,81.53,255031.0,80.9,81.0887,80.89,80.9794,255031.0
2017-11-21 12:00:00,81.55,81.58,81.09,81.12,399262.0,80.9993,81.0291,80.5424,80.5722,399262.0
2017-11-21 12:30:00,81.12,81.21,81.05,81.13,536998.0,80.5722,80.6616,80.5027,80.5821,536998.0
2017-11-21 13:00:00,81.13,81.39,81.12,81.35,222978.0,80.5821,80.8404,80.5722,80.8007,222978.0
2017-11-21 13:30:00,81.35,81.44,81.25,81.25,90841.0,80.8007,80.89,80.7013,80.7013,90841.0
2017-11-21 14:00:00,81.26,81.37,81.15,81.22,73379.0,80.7113,80.8205,80.602,80.6715,73379.0
2017-11-21 14:30:00,81.23,81.37,81.19,81.33,80772.0,80.6815,80.8205,80.6417,80.7808,80772.0
2017-11-21 15:00:00,81.33,81.35,81.12,81.17,81132.0,80.7808,80.8007,80.5722,80.6219,81132.0
2017-11-21 15:30:00,81.16,81.3,81.11,81.3,480054.0,80.6119,80.751,80.5623,80.751,480054.0
2017-11-22 09:30:00,81.39,81.63,81.04,81.1,219798.0,80.8404,81.0788,80.4928,80.5523,219798.0
2017-11-22 10:00:00,81.08,81.59,81.08,81.47,149648.0,80.5325,81.039,80.5325,80.9198,149648.0
2017-11-22 10:30:00,81.49,81.62,81.22,81.36,259761.0,80.9397,81.0688,80.6715,80.8106,259761.0
2017-11-22 11:00:00,81.41,81.62,81.29,81.54,155025.0,80.8603,81.0688,80.7411,80.9894,155025.0
2017-11-22 11:30:00,81.48,81.72,81.46,81.66,43849.0,80.9298,81.1682,80.9099,81.1086,43849.0
2017-11-22 12:00:00,81.68,81.7,81.29,81.44,295821.0,81.1284,81.1483,80.7411,80.89,295821.0
2017-11-22 12:30:00,81.46,81.64,81.33,81.63,43943.0,80.9099,81.0887,80.7808,81.0788,43943.0
2017-11-22 13:00:00,81.61,81.7,81.47,81.59,132433.0,81.0589,81.1483,80.9198,81.039,132433.0
2017-11-22 13:30:00,81.58,81.69,81.54,81.63,43655.0,81.0291,81.1384,80.9894,81.0788,43655.0
2017-11-22 14:00:00,81.63,81.79,81.48,81.71,189733.0,81.0788,81.2377,80.9298,81.1582,189733.0
2017-11-22 14:30:00,81.72,81.87,81.6,81.78,79256.0,81.1682,81.3171,81.049,81.2278,79256.0
2017-11-22 15:00:00,81.8,81.88,81.71,81.86,80869.0,81.2476,81.3271,81.1582,81.3072,80869.0
2017-11-22 15:30:00,81.84,81.85,81.67,81.71,362383.0,81.2873,81.2973,81.1185,81.1582,362383.0
2017-11-24 09:30:00,81.99,82.16,81.61,82.01,152240.0,81.4363,81.6052,81.0589,81.4562,152240.0
2017-11-24 10:00:00,81.98,82.26,81.77,82.07,158103.0,81.4264,81.7045,81.2178,81.5158,158103.0
2017-11-24 10:30:00,82.11,82.32,82.11,82.22,116909.0,81.5555,81.7641,81.5555,81.6648,116909.0
2017-11-24 11:00:00,82.22,82.35,82.13,82.3,81016.0,81.6648,81.7939,81.5754,81.7442,81016.0
2017-11-24 11:30:00,82.31,82.36,82.03,82.09,138670.0,81.7542,81.8038,81.4761,81.5357,138670.0
2017-11-24 12:00:00,82.04,82.14,81.87,81.98,216487.0,81.486,81.5853,81.3171,81.4264,216487.0
2017-11-24 12:30:00,81.97,82.06,81.81,82.0,359898.0,81.4165,81.5059,81.2576,81.4463,359898.0
2017-11-27 09:30:00,82.25,82.54,81.92,82.15,441423.0,81.6946,81.9826,81.3668,81.5953,441423.0
2017-11-27 10:00:00,82.11,82.24,81.7,81.84,465798.0,81.5555,81.6846,81.1483,81.2873,465798.0
2017-11-27 10:30:00,81.84,81.98,81.49,81.57,238277.0,81.2873,81.4264,80.9397,81.0192,238277.0
2017-11-27 11:00:00,81.55,81.59,81.25,81.35,208593.0,80.9993,81.039,80.7013,80.8007,208593.0
2017-11-27 11:30:00,81.34,81.48,81.27,81.41,372954.0,80.7907,80.9298,80.7212,80.8603,372954.0
2017-11-27 12:00:00,81.39,81.45,81.16,81.27,257263.0,80.8404,80.9,80.6119,80.7212,257263.0
2017-11-27 12:30:00,81.28,81.47,81.12,81.38,167771.0,80.7311,80.9198,80.5722,80.8305,167771.0
2017-11-27 13:00:00,81.42,81.64,81.36,81.37,232794.0,80.8702,81.0887,80.8106,80.8205,232794.0
2017-11-27 13:30:00,81.38,81.44,81.26,81.4,150188.0,80.8305,80.89,80.7113,80.8503,150188.0
2017-11-27 14:00:00,81.41,81.43,81.17,81.23,171284.0,80.8603,80.8801,80.6219,80.6815,171284.0
2017-11-27 14:30:00,81.24,81.3,81.13,81.19,265447.0,80.6914,80.751,80.5821,80.6417,265447.0
2017-11-27 15:00:00,81.18,81.43,81.14,81.42,282384.0,80.6318,80.8801,80.5921,80.8702,282384.0
2017-11-27 15:30:00,81.42,81.49,81.2,81.2,646610.0,80.8702,80.9397,80.6517,80.6517,646610.0
2017-11-28 09:30:00,81.5,81.5,80.57,80.62,299161.0,80.9496,80.9496,80.0259,80.0756,299161.0
2017-11-28 10:00:00,80.61,80.78,80.18,80.7,328930.0,80.0657,80.2345,79.6386,80.155,328930.0
2017-11-28 10:30:00,80.71,80.96,80.62,80.91,169272.0,80.165,80.4133,80.0756,80.3636,169272.0
2017-11-28 11:00:00,80.92,81.35,80.89,81.32,170705.0,80.3736,80.8007,80.3438,80.7709,170705.0
2017-11-28 11:30:00,81.33,81.44,81.13,81.17,118245.0,80.7808,80.89,80.5821,80.6219,118245.0
2017-11-28 12:00:00,81.17,81.18,80.83,80.84,87326.0,80.6219,80.6318,80.2842,80.2941,87326.0
2017-11-28 12:30:00,80.85,80.92,80.7,80.8,90271.0,80.304,80.3736,80.155,80.2544,90271.0
2017-11-28 13:00:00,80.83,81.13,80.82,80.93,120301.0,80.2842,80.5821,80.2742,80.3835,120301.0
2017-11-28 13:30:00,80.93,81.06,80.68,80.68,167887.0,80.3835,80.5126,80.1352,80.1352,167887.0
2017-11-28 14:00:00,80.7,81.03,80.61,80.99,143450.0,80.155,80.4828,80.0657,80.4431,143450.0
2017-11-28 14:30:00,80.97,81.42,80.96,81.34,206461.0,80.4232,80.8702,80.4133,80.7907,206461.0
2017-11-28 15:00:00,81.33,81.6,81.22,81.29,239242.0,80.7808,81.049,80.6715,80.7411,239242.0
2017-11-28 15:30:00,81.32,81.47,81.12,81.43,411190.0,80.7709,80.9198,80.5722,80.8801,411190.0
2017-11-29 09:30:00,81.62,81.98,81.39,81.95,187721.0,81.0688,81.4264,80.8404,81.3966,187721.0
2017-11-29 10:00:00,81.91,82.37,81.33,81.77,328500.0,81.3569,81.8138,80.7808,81.2178,328500.0
2017-11-29 10:30:00,81.75,81.87,81.29,81.37,186787.0,81.198,81.3171,80.7411,80.8205,186787.0
2017-11-29 11:00:00,81.35,81.77,81.24,81.51,221236.0,80.8007,81.2178,80.6914,80.9596,221236.0
2017-11-29 11:30:00,81.48,81.63,81.05,81.08,139684.0,80.9298,81.0788,80.5027,80.5325,139684.0
2017-11-29 12:00:00,81.05,81.48,80.96,81.28,74730.0,80.5027,80.9298,80.4133,80.7311,74730.0
2017-11-29 12:30:00,81.31,81.49,81.12,81.22,254386.0,80.7609,80.9397,80.5722,80.6715,254386.0
2017-11-29 13:00:00,81.19,81.54,81.14,81.47,109542.0,80.6417,80.9894,80.5921,80.9198,109542.0
2017-11-29 13:30:00,81.48,81.49,81.11,81.14,81170.0,80.9298,80.9397,80.5623,80.5921,81170.0
2017-11-29 14:00:00,81.13,81.19,80.85,81.05,178027.0,80.5821,80.6417,80.304,80.5027,178027.0
2017-11-29 14:30:00,81.02,81.05,80.47,80.47,418311.0,80.4729,80.5027,79.9266,79.9266,418311.0
2017-11-29 15:00:00,80.47,80.71,80.34,80.61,303350.0,79.9266,80.165,79.7975,80.0657,303350.0
2017-11-29 15:30:00,80.61,81.05,80.6,81.01,486683.0,80.0657,80.5027,80.0557,80.463,486683.0
2017-11-30 09:30:00,81.34,81.85,81.3,81.52,476830.0,80.7907,81.2973,80.751,80.9695,476830.0
2017-11-30 10:00:00,81.51,82.05,81.48,82.03,250553.0,80.9596,81.4959,80.9298,81.4761,250553.0
2017-11-30 10:30:00,82.03,82.31,81.92,82.26,257133.0,81.4761,81.7542,81.3668,81.7045,257133.0
2017-11-30 11:00:00,82.29,82.7,82.26,82.48,659545.0,81.7343,82.1415,81.7045,81.923,659545.0
2017-11-30 11:30:00,82.47,82.8,82.46,82.79,344070.0,81.9131,82.2409,81.9032,82.2309,344070.0
2017-11-30 12:00:00,82.79,83.07,82.74,82.97,428363.0,82.2309,82.509,82.1813,82.4097,428363.0
2017-11-30 12:30:00,82.95,83.1,82.79,82.88,392540.0,82.3899,82.5388,82.2309,82.3203,392540.0
2017-11-30 13:00:00,82.9,83.14,82.85,83.06,343787.0,82.3402,82.5786,82.2905,82.4991,343787.0
2017-11-30 13:30:00,83.08,83.24,82.92,83.1,184147.0,82.519,82.6779,82.3601,82.5388,184147.0
2017-11-30 14:00:00,83.12,83.25,83.03,83.19,172794.0,82.5587,82.6878,82.4693,82.6282,172794.0
2017-11-30 14:30:00,83.19,83.34,83.11,83.22,299472.0,82.6282,82.7772,82.5488,82.658,299472.0
2017-11-30 15:00:00,83.2,83.24,83.07,83.23,235976.0,82.6382,82.6779,82.509,82.668,235976.0
2017-11-30 15:30:00,83.24,83.39,82.94,83.26,954192.0,82.6779,82.8269,82.3799,82.6978,954192.0
2017-12-01 09:30:00,83.29,83.75,83.0,83.69,461984.0,82.7276,83.1845,82.4395,83.1249,461984.0
2017-12-01 10:00:00,83.65,84.0,83.38,83.9,330479.0,83.0851,83.4328,82.8169,83.3334,330479.0
2017-12-01 10:30:00,83.9,84.14,83.72,83.88,218009.0,83.3334,83.5718,83.1547,83.3136,218009.0
2017-12-01 11:00:00,83.9,84.12,81.44,81.49,1032568.0,83.3334,83.552,80.89,80.9397,1032568.0
2017-12-01 11:30:00,81.47,82.39,80.77,82.39,844079.0,80.9198,81.8336,80.2246,81.8336,844079.0
2017-12-01 12:00:00,82.4,83.12,82.33,82.58,676881.0,81.8436,82.5587,81.774,82.0224,676881.0
2017-12-01 12:30:00,82.54,82.95,82.11,82.93,192232.0,81.9826,82.3899,81.5555,82.37,192232.0
2017-12-01 13:00:00,82.91,83.41,82.64,83.39,348771.0,82.3501,82.8467,82.0819,82.8269,348771.0
2017-12-01 13:30:00,83.41,83.9,83.37,83.37,233189.0,82.8467,83.3334,82.807,82.807,233189.0
2017-12-01 14:00:00,83.35,83.41,83.08,83.2,98503.0,82.7872,82.8467,82.519,82.6382,98503.0
2017-12-01 14:30:00,83.2,83.32,82.88,83.12,124975.0,82.6382,82.7574,82.3203,82.5587,124975.0
2017-12-01 15:00:00,83.1,83.36,82.93,83.27,139210.0,82.5388,82.7971,82.37,82.7077,139210.0
2017-12-01 15:30:00,83.28,83.48,83.23,83.42,536790.0,82.7176,82.9163,82.668,82.8567,536790.0
2017-12-04 09:30:00,84.18,85.11,84.11,84.14,1120690.0,83.6115,84.5353,83.542,83.5718,1120690.0
2017-12-04 10:00:00,84.18,84.29,83.56,83.68,503903.0,83.6115,83.7208,82.9957,83.1149,503903.0
2017-12-04 10:30:00,83.7,83.79,83.03,83.17,255731.0,83.1348,83.2242,82.4693,82.6084,255731.0
2017-12-04 11:00:00,83.21,83.65,82.96,83.38,471648.0,82.6481,83.0851,82.3998,82.8169,471648.0
2017-12-04 11:30:00,83.36,83.55,83.0,83.3,267917.0,82.7971,82.9858,82.4395,82.7375,267917.0
2017-12-04 12:00:00,83.29,83.66,83.28,83.38,199592.0,82.7276,83.0951,82.7176,82.8169,199592.0
2017-12-04 12:30:00,83.38,83.44,83.18,83.2,115165.0,82.8169,82.8765,82.6183,82.6382,115165.0
2017-12-04 13:00:00,83.24,83.74,83.21,83.35,168956.0,82.6779,83.1745,82.6481,82.7872,168956.0
2017-12-04 13:30:00,83.35,83.5,83.07,83.12,94981.0,82.7872,82.9361,82.509,82.5587,94981.0
2017-12-04 14:00:00,83.12,83.13,82.6,82.6,148521.0,82.5587,82.5686,82.0422,82.0422,148521.0
2017-12-04 14:30:00,82.6,82.6,82.24,82.38,187828.0,82.0422,82.0422,81.6846,81.8237,187828.0
2017-12-04 15:00:00,82.34,82.36,82.07,82.1,125095.0,81.784,81.8038,81.5158,81.5456,125095.0
2017-12-04 15:30:00,82.09,82.21,81.29,81.43,846907.0,81.5357,81.6549,80.7411,80.8801,846907.0
2017-12-05 09:30:00,81.4,82.68,81.4,82.19,389241.0,80.8503,82.1217,80.8503,81.635,389241.0
2017-12-05 10:00:00,82.19,82.57,81.42,81.47,340994.0,81.635,82.0124,80.8702,80.9198,340994.0
2017-12-05 10:30:00,81.46,81.61,81.17,81.53,236509.0,80.9099,81.0589,80.6219,80.9794,236509.0
2017-12-05 11:00:00,81.55,82.08,81.54,81.91,164900.0,80.9993,81.5257,80.9894,81.3569,164900.0
2017-12-05 11:30:00,81.93,82.05,81.75,81.81,74750.0,81.3767,81.4959,81.198,81.2576,74750.0
2017-12-05 12:00:00,81.87,81.94,81.63,81.79,55586.0,81.3171,81.3867,81.0788,81.2377,55586.0
2017-12-05 12:30:00,81.78,81.95,81.53,81.66,81043.0,81.2278,81.3966,80.9794,81.1086,81043.0
2017-12-05 13:00:00,81.66,82.07,81.59,82.03,85776.0,81.1086,81.5158,81.039,81.4761,85776.0
2017-12-05 13:30:00,82.07,82.07,81.73,81.89,42297.0,81.5158,81.5158,81.1781,81.337,42297.0
2017-12-05 14:00:00,81.89,81.93,81.61,81.7,57593.0,81.337,81.3767,81.0589,81.1483,57593.0
2017-12-05 14:30:00,81.73,81.73,80.96,81.1,291017.0,81.1781,81.1781,80.4133,80.5523,291017.0
2017-12-05 15:00:00,81.13,81.13,80.46,80.81,558858.0,80.5821,80.5821,79.9167,80.2643,558858.0
2017-12-05 15:30:00,80.8,80.85,80.14,80.34,744945.0,80.2544,80.304,79.5988,79.7975,744945.0
2017-12-06 09:30:00,80.21,80.61,79.35,79.64,638897.0,79.6684,80.0657,78.8142,79.1022,638897.0
2017-12-06 10:00:00,79.64,79.98,79.56,79.74,273530.0,79.1022,79.4399,79.0227,79.2015,273530.0
2017-12-06 10:30:00,79.75,79.82,79.22,79.8,367458.0,79.2115,79.281,78.685,79.2611,367458.0
2017-12-06 11:00:00,79.8,79.92,79.17,79.27,224952.0,79.2611,79.3803,78.6354,78.7347,224952.0
2017-12-06 11:30:00,79.26,79.4,78.97,79.39,363030.0,78.7248,78.8638,78.4367,78.8539,363030.0
2017-12-06 12:00:00,79.35,79.36,78.86,78.89,222230.0,78.8142,78.8241,78.3275,78.3573,222230.0
2017-12-06 12:30:00,78.87,79.18,78.86,78.94,239706.0,78.3374,78.6453,78.3275,78.4069,239706.0
2017-12-06 13:00:00,78.92,79.1,78.68,78.9,384258.0,78.3871,78.5659,78.1487,78.3672,384258.0
2017-12-06 13:30:00,78.9,79.54,78.88,79.35,474025.0,78.3672,79.0029,78.3473,78.8142,474025.0
2017-12-06 14:00:00,79.36,79.9,79.35,79.8,277412.0,78.8241,79.3604,78.8142,79.2611,277412.0
2017-12-06 14:30:00,79.8,79.98,79.72,79.74,203754.0,79.2611,79.4399,79.1817,79.2015,203754.0
2017-12-06 15:00:00,79.74,80.18,79.7,80.05,276979.0,79.2015,79.6386,79.1618,79.5094,276979.0
2017-12-06 15:30:00,80.06,80.13,79.84,79.95,791466.0,79.5194,79.5889,79.3009,79.4101,791466.0
2017-12-07 09:30:00,80.45,81.0,80.16,80.98,720603.0,79.9067,80.453,79.6187,80.4332,720603.0
2017-12-07 10:00:00,80.99,81.45,80.82,81.43,321756.0,80.4431,80.9,80.2742,80.8801,321756.0
2017-12-07 10:30:00,81.45,81.71,81.4,81.7,216753.0,80.9,81.1582,80.8503,81.1483,216753.0
2017-12-07 11:00:00,81.67,81.97,81.34,81.95,235572.0,81.1185,81.4165,80.7907,81.3966,235572.0
2017-12-07 11:30:00,81.97,82.47,81.95,82.33,230455.0,81.4165,81.9131,81.3966,81.774,230455.0
2017-12-07 12:00:00,82.32,82.38,82.11,82.21,132114.0,81.7641,81.8237,81.5555,81.6549,132114.0
2017-12-07 12:30:00,82.24,82.29,82.12,82.24,89070.0,81.6846,81.7343,81.5655,81.6846,89070.0
2017-12-07 13:00:00,82.23,82.3,81.83,81.91,130486.0,81.6747,81.7442,81.2774,81.3569,130486.0
2017-12-07 13:30:00,81.89,82.24,81.87,82.22,193007.0,81.337,81.6846,81.3171,81.6648,193007.0
2017-12-07 14:00:00,82.22,82.37,82.15,82.26,63038.0,81.6648,81.8138,81.5953,81.7045,63038.0
2017-12-07 14:30:00,82.27,82.37,82.05,82.26,214555.0,81.7144,81.8138,81.4959,81.7045,214555.0
2017-12-07 15:00:00,82.29,82.33,82.12,82.18,231965.0,81.7343,81.774,81.5655,81.6251,231965.0
2017-12-07 15:30:00,82.18,82.33,81.95,82.27,714165.0,81.6251,81.774,81.3966,81.7144,714165.0
2017-12-08 09:30:00,83.03,83.66,82.77,83.54,514262.0,82.4693,83.0951,82.2111,82.9759,514262.0
2017-12-08 10:00:00,83.56,83.91,83.28,83.83,421117.0,82.9957,83.3434,82.7176,83.2639,421117.0
2017-12-08 10:30:00,83.84,83.96,83.58,83.94,339026.0,83.2738,83.393,83.0156,83.3732,339026.0
2017-12-08 11:00:00,83.96,84.15,83.7,83.8,327754.0,83.393,83.5817,83.1348,83.2341,327754.0
2017-12-08 11:30:00,83.82,84.19,83.76,84.08,220712.0,83.254,83.6215,83.1944,83.5122,220712.0
2017-12-08 12:00:00,84.07,84.38,84.02,84.25,211759.0,83.5023,83.8102,83.4526,83.6811,211759.0
2017-12-08 12:30:00,84.26,84.44,84.02,84.05,243450.0,83.691,83.8698,83.4526,83.4824,243450.0
2017-12-08 13:00:00,84.02,84.09,83.83,83.9,165633.0,83.4526,83.5222,83.2639,83.3334,165633.0
2017-12-08 13:30:00,83.92,84.08,83.87,83.94,122421.0,83.3533,83.5122,83.3036,83.3732,122421.0
2017-12-08 14:00:00,83.94,84.1,83.86,84.04,417585.0,83.3732,83.5321,83.2937,83.4725,417585.0
2017-12-08 14:30:00,84.07,84.22,83.93,84.07,265156.0,83.5023,83.6513,83.3632,83.5023,265156.0
2017-12-08 15:00:00,84.07,84.23,83.76,83.94,303325.0,83.5023,83.6612,83.1944,83.3732,303325.0
2017-12-08 15:30:00,83.95,84.05,83.61,83.94,774029.0,83.3831,83.4824,83.0454,83.3732,774029.0
2017-12-11 09:30:00,84.99,84.99,83.43,83.77,870148.0,84.4161,84.4161,82.8666,83.2043,870148.0
2017-12-11 10:00:00,83.76,83.97,83.14,83.27,409635.0,83.1944,83.403,82.5786,82.7077,409635.0
2017-12-11 10:30:00,83.27,83.48,83.14,83.18,162611.0,82.7077,82.9163,82.5786,82.6183,162611.0
2017-12-11 11:00:00,83.15,83.81,82.93,83.72,322150.0,82.5885,83.244,82.37,83.1547,322150.0
2017-12-11 11:30:00,83.73,83.98,83.69,83.93,178443.0,83.1646,83.4129,83.1249,83.3632,178443.0
2017-12-11 12:00:00,83.97,84.35,83.96,84.15,274824.0,83.403,83.7804,83.393,83.5817,274824.0
2017-12-11 12:30:00,84.2,84.29,84.01,84.21,94405.0,83.6314,83.7208,83.4427,83.6413,94405.0
2017-12-11 13:00:00,84.22,84.24,83.88,83.88,109740.0,83.6513,83.6711,83.3136,83.3136,109740.0
2017-12-11 13:30:00,83.89,84.09,83.64,83.94,119112.0,83.3235,83.5222,83.0752,83.3732,119112.0
2017-12-11 14:00:00,83.95,84.09,83.63,83.73,164804.0,83.3831,83.5222,83.0653,83.1646,164804.0
2017-12-11 14:30:00,83.72,83.76,83.24,83.32,292549.0,83.1547,83.1944,82.6779,82.7574,292549.0
2017-12-11 15:00:00,83.31,83.32,83.0,83.12,451873.0,82.7474,82.7574,82.4395,82.5587,451873.0
2017-12-11 15:30:00,83.11,83.3,82.99,83.04,672261.0,82.5488,82.7375,82.4296,82.4792,672261.0
2017-12-12 09:30:00,83.27,83.32,82.26,82.63,496940.0,82.7077,82.7574,81.7045,82.072,496940.0
2017-12-12 10:00:00,82.59,82.98,82.5,82.5,231026.0,82.0323,82.4197,81.9429,81.9429,231026.0
2017-12-12 10:30:00,82.49,82.98,82.39,82.9,110306.0,81.933,82.4197,81.8336,82.3402,110306.0
2017-12-12 11:00:00,82.82,82.88,82.58,82.66,185825.0,82.2607,82.3203,82.0224,82.1018,185825.0
2017-12-12 11:30:00,82.67,82.7,82.33,82.45,303808.0,82.1117,82.1415,81.774,81.8932,303808.0
2017-12-12 12:00:00,82.43,82.53,82.18,82.22,137354.0,81.8734,81.9727,81.6251,81.6648,137354.0
2017-12-12 12:30:00,82.26,82.29,81.81,81.81,599884.0,81.7045,81.7343,81.2576,81.2576,599884.0
2017-12-12 13:00:00,81.8,81.82,81.34,81.51,273625.0,81.2476,81.2675,80.7907,80.9596,273625.0
2017-12-12 13:30:00,81.5,81.77,81.41,81.42,167359.0,80.9496,81.2178,80.8603,80.8702,167359.0
2017-12-12 14:00:00,81.45,81.62,81.33,81.56,166277.0,80.9,81.0688,80.7808,81.0092,166277.0
2017-12-12 14:30:00,81.56,81.79,81.49,81.53,237437.0,81.0092,81.2377,80.9397,80.9794,237437.0
2017-12-12 15:00:00,81.51,82.0,81.43,81.71,674796.0,80.9596,81.4463,80.8801,81.1582,674796.0
2017-12-12 15:30:00,81.73,81.89,81.59,81.64,977026.0,81.1781,81.337,81.039,81.0887,977026.0
2017-12-13 09:30:00,81.63,82.8,81.47,82.53,456714.0,81.0788,82.2409,80.9198,81.9727,456714.0
2017-12-13 10:00:00,82.53,82.53,81.67,81.78,221066.0,81.9727,81.9727,81.1185,81.2278,221066.0
2017-12-13 10:30:00,81.75,82.04,81.51,81.94,370996.0,81.198,81.486,80.9596,81.3867,370996.0
2017-12-13 11:00:00,81.96,82.37,81.74,82.22,125939.0,81.4065,81.8138,81.188,81.6648,125939.0
2017-12-13 11:30:00,82.26,82.61,82.13,82.56,141919.0,81.7045,82.0521,81.5754,82.0025,141919.0
2017-12-13 12:00:00,82.56,82.62,82.0,82.2,149371.0,82.0025,82.0621,81.4463,81.6449,149371.0
2017-12-13 12:30:00,82.2,82.38,81.91,82.37,89286.0,81.6449,81.8237,81.3569,81.8138,89286.0
2017-12-13 13:00:00,82.36,82.37,82.14,82.31,60111.0,81.8038,81.8138,81.5853,81.7542,60111.0
2017-12-13 13:30:00,82.32,82.48,82.13,82.43,103797.0,81.7641,81.923,81.5754,81.8734,103797.0
2017-12-13 14:00:00,82.46,82.85,82.42,82.83,248285.0,81.9032,82.2905,81.8634,82.2707,248285.0
2017-12-13 14:30:00,82.82,83.43,82.8,83.34,414879.0,82.2607,82.8666,82.2409,82.7772,414879.0
2017-12-13 15:00:00,83.37,83.44,83.0,83.18,647243.0,82.807,82.8765,82.4395,82.6183,647243.0
2017-12-13 15:30:00,83.2,83.21,82.89,82.9,397189.0,82.6382,82.6481,82.3303,82.3402,397189.0
2017-12-14 09:30:00,83.17,83.3,82.91,83.1,126327.0,82.6084,82.7375,82.3501,82.5388,126327.0
2017-12-14 10:00:00,83.1,83.16,82.56,82.56,173425.0,82.5388,82.5984,82.0025,82.0025,173425.0
2017-12-14 10:30:00,82.6,82.87,82.45,82.62,126756.0,82.0422,82.3104,81.8932,82.0621,126756.0
2017-12-14 11:00:00,82.64,82.71,82.07,82.49,313191.0,82.0819,82.1515,81.5158,81.933,313191.0
2017-12-14 11:30:00,82.51,82.77,82.23,82.23,170508.0,81.9528,82.2111,81.6747,81.6747,170508.0
2017-12-14 12:00:00,82.23,82.24,82.04,82.17,219749.0,81.6747,81.6846,81.486,81.6151,219749.0
2017-12-14 12:30:00,82.18,82.18,81.77,81.85,235916.0,81.6251,81.6251,81.2178,81.2973,235916.0
2017-12-14 13:00:00,81.84,81.89,81.6,81.69,149368.0,81.2873,81.337,81.049,81.1384,149368.0
2017-12-14 13:30:00,81.69,81.79,81.1,81.13,279932.0,81.1384,81.2377,80.5523,80.5821,279932.0
2017-12-14 14:00:00,81.14,81.6,81.06,81.07,304147.0,80.5921,81.049,80.5126,80.5225,304147.0
2017-12-14 14:30:00,81.01,81.56,80.96,81.55,288471.0,80.463,81.0092,80.4133,80.9993,288471.0
2017-12-14 15:00:00,81.53,81.54,81.22,81.39,201165.0,80.9794,80.9894,80.6715,80.8404,201165.0
2017-12-14 15:30:00,81.41,81.68,81.27,81.34,717828.0,80.8603,81.1284,80.7212,80.7907,717828.0
2017-12-15 09:30:00,81.11,81.85,80.79,80.91,397313.0,80.5965,81.3318,80.2785,80.3977,397313.0
2017-12-15 10:00:00,80.9,81.79,80.89,81.42,384698.0,80.3878,81.2722,80.3779,80.9045,384698.0
2017-12-15 10:30:00,81.41,81.61,81.17,81.34,283814.0,80.8946,81.0933,80.6561,80.825,283814.0
2017-12-15 11:00:00,81.34,81.47,80.99,81.32,187504.0,80.825,80.9542,80.4772,80.8051,187504.0
2017-12-15 11:30:00,81.33,81.5,81.24,81.47,150789.0,80.8151,80.984,80.7257,80.9542,150789.0
2017-12-15 12:00:00,81.43,81.5,81.23,81.32,156444.0,80.9144,80.984,80.7157,80.8051,156444.0
2017-12-15 12:30:00,81.33,81.64,81.28,81.62,113988.0,80.8151,81.1231,80.7654,81.1032,113988.0
2017-12-15 13:00:00,81.6,81.68,81.38,81.4,62013.0,81.0834,81.1629,80.8648,80.8846,62013.0
2017-12-15 13:30:00,81.41,81.71,81.41,81.58,107441.0,80.8946,81.1927,80.8946,81.0635,107441.0
2017-12-15 14:00:00,81.57,81.81,81.54,81.77,145663.0,81.0536,81.292,81.0238,81.2523,145663.0
2017-12-15 14:30:00,81.79,81.8,81.55,81.63,212154.0,81.2722,81.2821,81.0337,81.1132,212154.0
2017-12-15 15:00:00,81.62,81.81,81.58,81.76,147910.0,81.1032,81.292,81.0635,81.2424,147910.0
2017-12-15 15:30:00,81.79,81.87,81.47,81.82,687112.0,81.2722,81.3517,80.9542,81.302,687112.0
2017-12-18 09:30:00,82.29,82.47,81.73,81.93,293851.0,81.769,81.9479,81.2125,81.4113,293851.0
2017-12-18 10:00:00,81.98,82.2,81.85,81.96,191996.0,81.461,81.6796,81.3318,81.4411,191996.0
2017-12-18 10:30:00,81.97,82.03,81.72,81.83,229202.0,81.451,81.5106,81.2026,81.3119,229202.0
2017-12-18 11:00:00,81.78,81.88,81.57,81.83,219891.0,81.2622,81.3616,81.0536,81.3119,219891.0
2017-12-18 11:30:00,81.83,82.18,81.83,82.15,153520.0,81.3119,81.6597,81.3119,81.6299,153520.0
2017-12-18 12:00:00,82.16,82.25,81.73,81.76,171470.0,81.6398,81.7293,81.2125,81.2424,171470.0
2017-12-18 12:30:00,81.77,82.01,81.62,81.7,73161.0,81.2523,81.4908,81.1032,81.1827,73161.0
2017-12-18 13:00:00,81.7,81.94,81.69,81.8,55144.0,81.1827,81.4212,81.1728,81.2821,55144.0
2017-12-18 13:30:00,81.81,81.93,81.69,81.91,155027.0,81.292,81.4113,81.1728,81.3914,155027.0
2017-12-18 14:00:00,81.91,81.92,81.66,81.78,99157.0,81.3914,81.4013,81.143,81.2622,99157.0
2017-12-18 14:30:00,81.78,81.96,81.77,81.93,114860.0,81.2622,81.4411,81.2523,81.4113,114860.0
2017-12-18 15:00:00,81.92,82.0,81.79,81.79,74651.0,81.4013,81.4808,81.2722,81.2722,74651.0
2017-12-18 15:30:00,81.79,81.84,81.65,81.81,324984.0,81.2722,81.3219,81.1331,81.292,324984.0
2017-12-19 09:30:00,81.75,82.0,81.37,81.63,256170.0,81.2324,81.4808,80.8548,81.1132,256170.0
2017-12-19 10:00:00,81.67,82.03,81.58,81.93,285267.0,81.1529,81.5106,81.0635,81.4113,285267.0
2017-12-19 10:30:00,82.05,82.54,82.05,82.3,202100.0,81.5305,82.0174,81.5305,81.7789,202100.0
2017-12-19 11:00:00,82.3,82.43,82.1,82.34,94143.0,81.7789,81.9081,81.5802,81.8187,94143.0
2017-12-19 11:30:00,82.38,82.42,81.77,81.8,213989.0,81.8584,81.8982,81.2523,81.2821,213989.0
2017-12-19 12:00:00,81.79,81.93,81.35,81.41,269919.0,81.2722,81.4113,80.835,80.8946,269919.0
2017-12-19 12:30:00,81.41,81.59,81.14,81.33,449849.0,80.8946,81.0734,80.6263,80.8151,449849.0
2017-12-19 13:00:00,81.36,81.63,81.3,81.55,92444.0,80.8449,81.1132,80.7853,81.0337,92444.0
2017-12-19 13:30:00,81.56,81.83,81.5,81.73,144060.0,81.0436,81.3119,80.984,81.2125,144060.0
2017-12-19 14:00:00,81.68,81.91,81.59,81.73,78294.0,81.1629,81.3914,81.0734,81.2125,78294.0
2017-12-19 14:30:00,81.73,81.77,81.47,81.71,85273.0,81.2125,81.2523,80.9542,81.1927,85273.0
2017-12-19 15:00:00,81.7,81.71,81.38,81.63,141500.0,81.1827,81.1927,80.8648,81.1132,141500.0
2017-12-19 15:30:00,81.63,81.77,81.54,81.57,239957.0,81.1132,81.2523,81.0238,81.0536,239957.0
2017-12-20 09:30:00,81.92,82.18,81.57,81.63,169933.0,81.4013,81.6597,81.0536,81.1132,169933.0
2017-12-20 10:00:00,81.64,82.12,81.55,82.02,249945.0,81.1231,81.6001,81.0337,81.5007,249945.0
2017-12-20 10:30:00,82.0,82.08,81.73,81.87,148048.0,81.4808,81.5603,81.2125,81.3517,148048.0
2017-12-20 11:00:00,81.89,82.03,81.8,81.89,44104.0,81.3715,81.5106,81.2821,81.3715,44104.0
2017-12-20 11:30:00,81.95,82.1,81.88,82.05,153918.0,81.4312,81.5802,81.3616,81.5305,153918.0
2017-12-20 12:00:00,82.05,82.33,82.02,82.18,50445.0,81.5305,81.8088,81.5007,81.6597,50445.0
2017-12-20 12:30:00,82.22,82.33,82.02,82.25,45476.0,81.6994,81.8088,81.5007,81.7293,45476.0
2017-12-20 13:00:00,82.23,82.29,82.1,82.21,49390.0,81.7094,81.769,81.5802,81.6895,49390.0
2017-12-20 13:30:00,82.25,82.35,82.14,82.19,41143.0,81.7293,81.8286,81.62,81.6696,41143.0
2017-12-20 14:00:00,82.21,82.23,82.0,82.15,34635.0,81.6895,81.7094,81.4808,81.6299,34635.0
2017-12-20 14:30:00,82.12,82.24,81.98,82.2,75496.0,81.6001,81.7193,81.461,81.6796,75496.0
2017-12-20 15:00:00,82.2,82.22,82.07,82.14,26035.0,81.6796,81.6994,81.5504,81.62,26035.0
2017-12-20 15:30:00,82.1,82.26,82.08,82.14,292046.0,81.5802,81.7392,81.5603,81.62,292046.0
2017-12-21 09:30:00,82.19,82.58,82.05,82.42,131186.0,81.6696,82.0572,81.5305,81.8982,131186.0
2017-12-21 10:00:00,82.45,82.85,82.45,82.7,217682.0,81.928,82.3255,81.928,82.1764,217682.0
2017-12-21 10:30:00,82.77,82.9,82.62,82.88,145546.0,82.246,82.3751,82.0969,82.3553,145546.0
2017-12-21 11:00:00,82.87,83.0,82.75,82.96,86976.0,82.3453,82.4745,82.2261,82.4348,86976.0
2017-12-21 11:30:00,82.99,83.14,82.94,83.11,149536.0,82.4646,82.6136,82.4149,82.5838,149536.0
2017-12-21 12:00:00,83.1,83.25,82.97,83.2,136478.0,82.5739,82.7229,82.4447,82.6732,136478.0
2017-12-21 12:30:00,83.16,83.16,82.88,83.07,75641.0,82.6335,82.6335,82.3553,82.5441,75641.0
2017-12-21 13:00:00,83.08,83.2,82.99,83.11,89730.0,82.554,82.6732,82.4646,82.5838,89730.0
2017-12-21 13:30:00,83.13,83.23,83.05,83.13,48571.0,82.6037,82.7031,82.5242,82.6037,48571.0
2017-12-21 14:00:00,83.14,83.19,83.01,83.13,38937.0,82.6136,82.6633,82.4844,82.6037,38937.0
2017-12-21 14:30:00,83.12,83.28,83.04,83.24,106387.0,82.5937,82.7527,82.5143,82.713,106387.0
2017-12-21 15:00:00,83.24,83.39,83.07,83.31,303078.0,82.713,82.862,82.5441,82.7825,303078.0
2017-12-21 15:30:00,83.32,83.33,83.04,83.07,615384.0,82.7925,82.8024,82.5143,82.5441,615384.0
2017-12-22 09:30:00,83.56,84.1,83.34,83.97,866744.0,83.031,83.5675,82.8124,83.4384,866744.0
2017-12-22 10:00:00,83.97,84.42,83.93,84.39,411625.0,83.4384,83.8855,83.3986,83.8557,411625.0
2017-12-22 10:30:00,84.42,84.75,84.35,84.52,481276.0,83.8855,84.2134,83.816,83.9849,481276.0
2017-12-22 11:00:00,84.49,84.58,84.29,84.44,149954.0,83.9551,84.0445,83.7563,83.9054,149954.0
2017-12-22 11:30:00,84.42,84.5,83.76,83.81,250098.0,83.8855,83.965,83.2297,83.2794,250098.0
2017-12-22 12:00:00,83.81,83.86,83.61,83.69,82066.0,83.2794,83.3291,83.0806,83.1601,82066.0
2017-12-22 12:30:00,83.73,84.06,83.65,84.06,103371.0,83.1999,83.5278,83.1204,83.5278,103371.0
2017-12-22 13:00:00,84.03,84.27,84.03,84.22,376016.0,83.498,83.7365,83.498,83.6868,376016.0
2017-12-22 13:30:00,84.22,84.31,84.13,84.27,161672.0,83.6868,83.7762,83.5974,83.7365,161672.0
2017-12-22 14:00:00,84.25,84.41,84.16,84.39,141998.0,83.7166,83.8756,83.6272,83.8557,141998.0
2017-12-22 14:30:00,84.42,84.6,84.38,84.56,294278.0,83.8855,84.0644,83.8458,84.0246,294278.0
2017-12-22 15:00:00,84.57,84.73,84.5,84.64,258860.0,84.0346,84.1936,83.965,84.1041,258860.0
2017-12-22 15:30:00,84.65,84.74,84.53,84.61,890799.0,84.1141,84.2035,83.9948,84.0743,890799.0
2017-12-26 09:30:00,84.59,84.83,84.39,84.61,213753.0,84.0544,84.2929,83.8557,84.0743,213753.0
2017-12-26 10:00:00,84.58,85.0,84.3,84.99,236574.0,84.0445,84.4618,83.7663,84.4519,236574.0
2017-12-26 10:30:00,84.98,85.2,84.73,84.91,211745.0,84.442,84.6606,84.1936,84.3724,211745.0
2017-12-26 11:00:00,84.91,85.06,84.86,84.87,148942.0,84.3724,84.5215,84.3227,84.3327,148942.0
2017-12-26 11:30:00,84.87,85.05,84.76,84.94,132482.0,84.3327,84.5115,84.2234,84.4022,132482.0
2017-12-26 12:00:00,84.95,85.12,84.9,84.98,158022.0,84.4122,84.5811,84.3625,84.442,158022.0
2017-12-26 12:30:00,84.97,85.27,84.92,85.19,177373.0,84.432,84.7301,84.3824,84.6506,177373.0
2017-12-26 13:00:00,85.19,85.3,85.14,85.21,92607.0,84.6506,84.7599,84.601,84.6705,92607.0
2017-12-26 13:30:00,85.2,85.36,85.17,85.21,111292.0,84.6606,84.8196,84.6308,84.6705,111292.0
2017-12-26 14:00:00,85.22,85.42,85.2,85.31,116459.0,84.6805,84.8792,84.6606,84.7699,116459.0
2017-12-26 14:30:00,85.31,85.33,85.1,85.22,140716.0,84.7699,84.7898,84.5612,84.6805,140716.0
2017-12-26 15:00:00,85.2,85.28,85.04,85.17,164992.0,84.6606,84.7401,84.5016,84.6308,164992.0
2017-12-26 15:30:00,85.17,85.27,85.05,85.14,496865.0,84.6308,84.7301,84.5115,84.601,496865.0
2017-12-27 09:30:00,85.34,85.66,84.93,85.64,127701.0,84.7997,85.1177,84.3923,85.0978,127701.0
2017-12-27 10:00:00,85.64,86.03,85.42,85.9,231321.0,85.0978,85.4853,84.8792,85.3561,231321.0
2017-12-27 10:30:00,85.9,86.03,85.66,85.79,228907.0,85.3561,85.4853,85.1177,85.2468,228907.0
2017-12-27 11:00:00,85.79,85.93,85.68,85.88,98403.0,85.2468,85.386,85.1375,85.3363,98403.0
2017-12-27 11:30:00,85.88,85.98,85.77,85.8,106442.0,85.3363,85.4356,85.227,85.2568,106442.0
2017-12-27 12:00:00,85.76,85.97,85.75,85.85,360426.0,85.217,85.4257,85.2071,85.3065,360426.0
2017-12-27 12:30:00,85.85,85.9,85.65,85.65,161593.0,85.3065,85.3561,85.1077,85.1077,161593.0
2017-12-27 13:00:00,85.63,85.69,85.32,85.59,148189.0,85.0879,85.1475,84.7798,85.0481,148189.0
2017-12-27 13:30:00,85.62,85.9,85.53,85.75,197857.0,85.0779,85.3561,84.9885,85.2071,197857.0
2017-12-27 14:00:00,85.75,85.89,85.58,85.86,170252.0,85.2071,85.3462,85.0382,85.3164,170252.0
2017-12-27 14:30:00,85.87,85.97,85.79,85.94,423067.0,85.3263,85.4257,85.2468,85.3959,423067.0
2017-12-27 15:00:00,85.94,85.99,85.71,85.77,415944.0,85.3959,85.4456,85.1674,85.227,415944.0
2017-12-27 15:30:00,85.77,85.88,85.71,85.86,545402.0,85.227,85.3363,85.1674,85.3164,545402.0
2017-12-28 09:30:00,86.12,86.31,85.5,85.55,314131.0,85.5748,85.7636,84.9587,85.0084,314131.0
2017-12-28 10:00:00,85.54,85.78,85.42,85.51,326232.0,84.9984,85.2369,84.8792,84.9686,326232.0
2017-12-28 10:30:00,85.52,85.62,85.42,85.62,96850.0,84.9786,85.0779,84.8792,85.0779,96850.0
2017-12-28 11:00:00,85.62,85.92,85.54,85.85,135870.0,85.0779,85.376,84.9984,85.3065,135870.0
2017-12-28 11:30:00,85.85,86.01,85.75,86.0,75549.0,85.3065,85.4655,85.2071,85.4555,75549.0
2017-12-28 12:00:00,86.01,86.05,85.91,86.05,109362.0,85.4655,85.5052,85.3661,85.5052,109362.0
2017-12-28 12:30:00,86.06,86.17,85.98,86.09,107902.0,85.5151,85.6244,85.4356,85.5449,107902.0
2017-12-28 13:00:00,86.1,86.25,86.06,86.25,248771.0,85.5549,85.7039,85.5151,85.7039,248771.0
2017-12-28 13:30:00,86.25,86.26,86.13,86.16,105935.0,85.7039,85.7139,85.5847,85.6145,105935.0
2017-12-28 14:00:00,86.15,86.15,86.0,86.13,80322.0,85.6046,85.6046,85.4555,85.5847,80322.0
2017-12-28 14:30:00,86.11,86.21,85.99,86.15,119672.0,85.5648,85.6642,85.4456,85.6046,119672.0
2017-12-28 15:00:00,86.15,86.22,86.09,86.13,119756.0,85.6046,85.6741,85.5449,85.5847,119756.0
2017-12-28 15:30:00,86.13,86.28,86.06,86.21,286681.0,85.5847,85.7337,85.5151,85.6642,286681.0
2017-12-29 09:30:00,86.51,86.52,86.14,86.47,175210.0,85.9623,85.9722,85.5946,85.9225,175210.0
2017-12-29 10:00:00,86.5,86.77,86.38,86.53,285409.0,85.9523,86.2206,85.8331,85.9822,285409.0
2017-12-29 10:30:00,86.52,86.54,86.0,86.11,188046.0,85.9722,85.9921,85.4555,85.5648,188046.0
2017-12-29 11:00:00,86.1,86.3,85.99,86.07,242771.0,85.5549,85.7536,85.4456,85.5251,242771.0
2017-12-29 11:30:00,86.09,86.39,86.04,86.37,119416.0,85.5449,85.843,85.4953,85.8232,119416.0
2017-12-29 12:00:00,86.35,86.43,86.23,86.33,142159.0,85.8033,85.8828,85.6841,85.7834,142159.0
2017-12-29 12:30:00,86.36,86.38,86.23,86.26,80265.0,85.8132,85.8331,85.6841,85.7139,80265.0
2017-12-29 13:00:00,86.3,86.31,86.12,86.22,86946.0,85.7536,85.7636,85.5748,85.6741,86946.0
2017-12-29 13:30:00,86.21,86.21,85.73,85.82,187821.0,85.6642,85.6642,85.1872,85.2767,187821.0
2017-12-29 14:00:00,85.81,85.84,85.63,85.83,107844.0,85.2667,85.2965,85.0879,85.2866,107844.0
2017-12-29 14:30:00,85.83,85.83,85.39,85.44,170131.0,85.2866,85.2866,84.8494,84.8991,170131.0
2017-12-29 15:00:00,85.42,85.44,85.11,85.31,321475.0,84.8792,84.8991,84.5711,84.7699,321475.0
2017-12-29 15:30:00,85.29,85.37,84.84,84.9,730900.0,84.75,84.8295,84.3029,84.3625,730900.0
2018-01-02 09:30:00,85.27,85.63,84.3,85.21,722112.0,84.7301,85.0879,83.7663,84.6705,722112.0
2018-01-02 10:00:00,85.24,85.67,85.21,85.55,402067.0,84.7003,85.1276,84.6705,85.0084,402067.0
2018-01-02 10:30:00,85.55,86.34,85.55,86.2,557578.0,85.0084,85.7934,85.0084,85.6542,557578.0
2018-01-02 11:00:00,86.24,86.46,86.06,86.24,320240.0,85.694,85.9126,85.5151,85.694,320240.0
2018-01-02 11:30:00,86.25,86.43,86.15,86.34,270129.0,85.7039,85.8828,85.6046,85.7934,270129.0
2018-01-02 12:00:00,86.33,86.6,86.06,86.07,279145.0,85.7834,86.0517,85.5151,85.5251,279145.0
2018-01-02 12:30:00,86.09,86.28,85.88,86.25,297940.0,85.5449,85.7337,85.3363,85.7039,297940.0
2018-01-02 13:00:00,86.24,86.27,85.97,86.23,391655.0,85.694,85.7238,85.4257,85.6841,391655.0
2018-01-02 13:30:00,86.23,86.75,86.19,86.75,305809.0,85.6841,86.2008,85.6443,86.2008,305809.0
2018-01-02 14:00:00,86.75,86.83,86.66,86.8,323285.0,86.2008,86.2803,86.1113,86.2504,323285.0
2018-01-02 14:30:00,86.81,86.93,86.74,86.85,262302.0,86.2604,86.3796,86.1908,86.3001,262302.0
2018-01-02 15:00:00,86.86,87.03,86.74,87.0,382363.0,86.3101,86.479,86.1908,86.4492,382363.0
2018-01-02 15:30:00,87.0,87.24,86.81,87.21,825085.0,86.4492,86.6877,86.2604,86.6579,825085.0
2018-01-03 09:30:00,87.42,87.67,87.05,87.34,701131.0,86.8665,87.1149,86.4989,86.787,701131.0
2018-01-03 10:00:00,87.34,87.87,87.21,87.85,323650.0,86.787,87.3137,86.6579,87.2938,323650.0
2018-01-03 10:30:00,87.81,88.3,87.78,88.16,404584.0,87.2541,87.741,87.2242,87.6018,404584.0
2018-01-03 11:00:00,88.18,88.51,88.02,88.42,174302.0,87.6217,87.9496,87.4627,87.8602,174302.0
2018-01-03 11:30:00,88.43,88.54,88.27,88.27,169778.0,87.8701,87.9794,87.7111,87.7111,169778.0
2018-01-03 12:00:00,88.36,88.5,88.19,88.47,171857.0,87.8006,87.9397,87.6316,87.9099,171857.0
2018-01-03 12:30:00,88.48,88.62,88.42,88.56,194530.0,87.9198,88.0589,87.8602,87.9993,194530.0
2018-01-03 13:00:00,88.56,88.78,88.5,88.69,169350.0,87.9993,88.2179,87.9397,88.1285,169350.0
2018-01-03 13:30:00,88.69,88.83,88.37,88.44,567219.0,88.1285,88.2676,87.8105,87.8801,567219.0
2018-01-03 14:00:00,88.47,88.59,88.22,88.54,156730.0,87.9099,88.0291,87.6615,87.9794,156730.0
2018-01-03 14:30:00,88.54,88.61,88.12,88.26,257908.0,87.9794,88.049,87.5621,87.7012,257908.0
2018-01-03 15:00:00,88.25,88.38,88.18,88.32,163902.0,87.6913,87.8204,87.6217,87.7608,163902.0
2018-01-03 15:30:00,88.29,88.46,88.26,88.31,516254.0,87.731,87.8999,87.7012,87.7509,516254.0
2018-01-04 09:30:00,88.72,88.8,86.94,87.12,845295.0,88.1583,88.2378,86.3896,86.5684,845295.0
2018-01-04 10:00:00,87.14,87.52,86.72,87.48,758847.0,86.5883,86.9659,86.171,86.9261,758847.0
2018-01-04 10:30:00,87.48,87.84,87.3,87.57,420035.0,86.9261,87.2839,86.7473,87.0156,420035.0
2018-01-04 11:00:00,87.55,87.55,86.9,87.04,226682.0,86.9957,86.9957,86.3498,86.4889,226682.0
2018-01-04 11:30:00,87.04,87.31,87.02,87.19,75857.0,86.4889,86.7572,86.4691,86.638,75857.0
2018-01-04 12:00:00,87.19,87.4,87.02,87.14,182233.0,86.638,86.8467,86.4691,86.5883,182233.0
2018-01-04 12:30:00,87.11,87.36,87.08,87.2,71222.0,86.5585,86.8069,86.5287,86.6479,71222.0
2018-01-04 13:00:00,87.22,87.55,87.22,87.55,130384.0,86.6678,86.9957,86.6678,86.9957,130384.0
2018-01-04 13:30:00,87.54,87.86,87.49,87.66,228874.0,86.9858,87.3037,86.9361,87.105,228874.0
2018-01-04 14:00:00,87.65,87.73,87.55,87.65,66212.0,87.0951,87.1746,86.9957,87.0951,66212.0
2018-01-04 14:30:00,87.63,87.68,87.51,87.61,112875.0,87.0752,87.1249,86.956,87.0553,112875.0
2018-01-04 15:00:00,87.58,87.61,87.42,87.55,151690.0,87.0255,87.0553,86.8665,86.9957,151690.0
2018-01-04 15:30:00,87.56,87.61,87.3,87.35,587279.0,87.0056,87.0553,86.7473,86.797,587279.0
2018-01-05 09:30:00,87.75,87.75,86.95,87.23,408365.0,87.1944,87.1944,86.3995,86.6777,408365.0
2018-01-05 10:00:00,87.22,87.34,87.02,87.03,196175.0,86.6678,86.787,86.4691,86.479,196175.0
2018-01-05 10:30:00,87.03,87.33,87.01,87.21,251460.0,86.479,86.7771,86.4591,86.6579,251460.0
2018-01-05 11:00:00,87.21,87.28,87.04,87.28,170813.0,86.6579,86.7274,86.4889,86.7274,170813.0
2018-01-05 11:30:00,87.3,87.33,87.16,87.22,172086.0,86.7473,86.7771,86.6082,86.6678,172086.0
2018-01-05 12:00:00,87.19,87.34,87.17,87.18,64477.0,86.638,86.787,86.6181,86.628,64477.0
2018-01-05 12:30:00,87.19,87.19,86.8,86.92,150556.0,86.638,86.638,86.2504,86.3697,150556.0
2018-01-05 13:00:00,86.94,86.94,86.48,86.66,286863.0,86.3896,86.3896,85.9325,86.1113,286863.0
2018-01-05 13:30:00,86.66,86.88,86.62,86.65,202561.0,86.1113,86.3299,86.0716,86.1014,202561.0
2018-01-05 14:00:00,86.66,86.71,86.51,86.55,241750.0,86.1113,86.161,85.9623,86.002,241750.0
2018-01-05 14:30:00,86.54,86.67,86.45,86.54,151395.0,85.9921,86.1213,85.9027,85.9921,151395.0
2018-01-05 15:00:00,86.57,86.78,86.51,86.7,208600.0,86.0219,86.2306,85.9623,86.1511,208600.0
2018-01-05 15:30:00,86.7,87.07,86.68,87.03,618299.0,86.1511,86.5187,86.1312,86.479,618299.0
2018-01-08 09:30:00,87.06,87.19,85.03,85.04,1539165.0,86.5088,86.638,84.4917,84.5016,1539165.0
2018-01-08 10:00:00,85.07,85.43,84.45,85.38,970234.0,84.5314,84.8891,83.9153,84.8394,970234.0
2018-01-08 10:30:00,85.38,85.51,84.83,85.04,397126.0,84.8394,84.9686,84.2929,84.5016,397126.0
2018-01-08 11:00:00,85.01,85.2,84.94,85.02,229144.0,84.4718,84.6606,84.4022,84.4817,229144.0
2018-01-08 11:30:00,85.04,85.36,84.99,85.28,186437.0,84.5016,84.8196,84.4519,84.7401,186437.0
2018-01-08 12:00:00,85.24,85.53,85.24,85.26,75610.0,84.7003,84.9885,84.7003,84.7202,75610.0
2018-01-08 12:30:00,85.26,85.31,85.04,85.19,82109.0,84.7202,84.7699,84.5016,84.6506,82109.0
2018-01-08 13:00:00,85.18,85.56,85.17,85.52,96266.0,84.6407,85.0183,84.6308,84.9786,96266.0
2018-01-08 13:30:00,85.55,85.72,85.45,85.68,174516.0,85.0084,85.1773,84.909,85.1375,174516.0
2018-01-08 14:00:00,85.69,85.77,85.37,85.46,224442.0,85.1475,85.227,84.8295,84.9189,224442.0
2018-01-08 14:30:00,85.46,85.53,85.3,85.36,189525.0,84.9189,84.9885,84.7599,84.8196,189525.0
2018-01-08 15:00:00,85.35,85.42,85.25,85.3,192926.0,84.8096,84.8792,84.7103,84.7599,192926.0
2018-01-08 15:30:00,85.33,85.44,85.2,85.3,794275.0,84.7898,84.8991,84.6606,84.7599,794275.0
2018-01-09 09:30:00,85.63,86.25,85.62,86.12,460896.0,85.0879,85.7039,85.0779,85.5748,460896.0
2018-01-09 10:00:00,86.15,86.36,86.08,86.13,129914.0,85.6046,85.8132,85.535,85.5847,129914.0
2018-01-09 10:30:00,86.14,86.27,86.0,86.19,418534.0,85.5946,85.7238,85.4555,85.6443,418534.0
2018-01-09 11:00:00,86.19,86.75,86.19,86.48,223293.0,85.6443,86.2008,85.6443,85.9325,223293.0
2018-01-09 11:30:00,86.45,86.63,86.39,86.58,91471.0,85.9027,86.0815,85.843,86.0318,91471.0
2018-01-09 12:00:00,86.56,86.89,86.42,86.85,177530.0,86.012,86.3399,85.8729,86.3001,177530.0
2018-01-09 12:30:00,86.85,87.02,86.78,86.91,297527.0,86.3001,86.4691,86.2306,86.3598,297527.0
2018-01-09 13:00:00,86.94,87.17,86.9,87.08,307922.0,86.3896,86.6181,86.3498,86.5287,307922.0
2018-01-09 13:30:00,87.1,87.28,87.01,87.27,196829.0,86.5486,86.7274,86.4591,86.7175,196829.0
2018-01-09 14:00:00,87.27,87.56,87.26,87.45,358125.0,86.7175,87.0056,86.7075,86.8963,358125.0
2018-01-09 14:30:00,87.45,87.68,87.36,87.59,391247.0,86.8963,87.1249,86.8069,87.0354,391247.0
2018-01-09 15:00:00,87.58,87.73,87.49,87.52,352967.0,87.0255,87.1746,86.9361,86.9659,352967.0
2018-01-09 15:30:00,87.51,87.68,87.42,87.49,943311.0,86.956,87.1249,86.8665,86.9361,943311.0
2018-01-10 09:30:00,87.0,87.05,86.0,86.86,744225.0,86.4492,86.4989,85.4555,86.3101,744225.0
2018-01-10 10:00:00,86.84,87.33,86.4,87.0,218104.0,86.2902,86.7771,85.853,86.4492,218104.0
2018-01-10 10:30:00,87.0,87.06,86.42,86.76,416348.0,86.4492,86.5088,85.8729,86.2107,416348.0
2018-01-10 11:00:00,86.75,87.12,86.72,86.94,116802.0,86.2008,86.5684,86.171,86.3896,116802.0
2018-01-10 11:30:00,86.95,87.54,86.95,87.52,207771.0,86.3995,86.9858,86.3995,86.9659,207771.0
2018-01-10 12:00:00,87.54,87.74,87.46,87.62,150209.0,86.9858,87.1845,86.9063,87.0653,150209.0
2018-01-10 12:30:00,87.64,87.82,87.6,87.8,86178.0,87.0851,87.264,87.0454,87.2441,86178.0
2018-01-10 13:00:00,87.82,87.87,87.67,87.78,86941.0,87.264,87.3137,87.1149,87.2242,86941.0
2018-01-10 13:30:00,87.8,88.2,87.77,88.19,162049.0,87.2441,87.6416,87.2143,87.6316,162049.0
2018-01-10 14:00:00,88.18,88.23,87.82,88.08,320276.0,87.6217,87.6714,87.264,87.5223,320276.0
2018-01-10 14:30:00,88.05,88.33,87.98,88.31,442347.0,87.4925,87.7708,87.423,87.7509,442347.0
2018-01-10 15:00:00,88.32,88.37,88.19,88.3,236527.0,87.7608,87.8105,87.6316,87.741,236527.0
2018-01-10 15:30:00,88.29,88.74,88.22,88.59,1045344.0,87.731,88.1782,87.6615,88.0291,1045344.0
2018-01-11 09:30:00,88.75,88.87,87.97,88.81,337261.0,88.1881,88.3073,87.413,88.2477,337261.0
2018-01-11 10:00:00,88.79,88.89,88.09,88.16,367402.0,88.2279,88.3272,87.5323,87.6018,367402.0
2018-01-11 10:30:00,88.18,88.8,88.16,88.75,198242.0,87.6217,88.2378,87.6018,88.1881,198242.0
2018-01-11 11:00:00,88.74,88.94,88.43,88.63,231118.0,88.1782,88.3769,87.8701,88.0689,231118.0
2018-01-11 11:30:00,88.6,89.22,88.58,89.15,168377.0,88.0391,88.6551,88.0192,88.5856,168377.0
2018-01-11 12:00:00,89.19,89.22,88.78,88.95,110950.0,88.6253,88.6551,88.2179,88.3868,110950.0
2018-01-11 12:30:00,89.0,89.35,88.94,89.26,224138.0,88.4365,88.7843,88.3769,88.6949,224138.0
2018-01-11 13:00:00,89.25,89.32,88.88,88.91,155796.0,88.6849,88.7545,88.3173,88.3471,155796.0
2018-01-11 13:30:00,88.9,89.09,88.78,89.05,158600.0,88.3372,88.526,88.2179,88.4862,158600.0
2018-01-11 14:00:00,89.05,89.09,88.84,89.06,92903.0,88.4862,88.526,88.2775,88.4961,92903.0
2018-01-11 14:30:00,89.08,89.22,89.01,89.19,175175.0,88.516,88.6551,88.4465,88.6253,175175.0
2018-01-11 15:00:00,89.18,89.29,89.09,89.18,168221.0,88.6154,88.7247,88.526,88.6154,168221.0
2018-01-11 15:30:00,89.18,89.32,89.11,89.13,473751.0,88.6154,88.7545,88.5458,88.5657,473751.0
2018-01-12 09:30:00,89.15,89.3,88.82,89.06,329810.0,88.5856,88.7346,88.2577,88.4961,329810.0
2018-01-12 10:00:00,89.09,89.32,89.01,89.25,271869.0,88.526,88.7545,88.4465,88.6849,271869.0
2018-01-12 10:30:00,89.26,89.78,89.02,89.74,841125.0,88.6949,89.2116,88.4564,89.1718,841125.0
2018-01-12 11:00:00,89.76,89.95,89.43,89.49,946362.0,89.1917,89.3805,88.8638,88.9234,946362.0
2018-01-12 11:30:00,89.48,89.77,89.47,89.72,304984.0,88.9135,89.2016,88.9035,89.152,304984.0
2018-01-12 12:00:00,89.74,89.84,89.61,89.61,190349.0,89.1718,89.2712,89.0427,89.0427,190349.0
2018-01-12 12:30:00,89.61,89.74,89.57,89.67,96951.0,89.0427,89.1718,89.0029,89.1023,96951.0
2018-01-12 13:00:00,89.67,89.67,89.5,89.65,133262.0,89.1023,89.1023,88.9334,89.0824,133262.0
2018-01-12 13:30:00,89.61,89.68,89.53,89.66,102121.0,89.0427,89.1122,88.9632,89.0923,102121.0
2018-01-12 14:00:00,89.65,89.73,89.57,89.64,151438.0,89.0824,89.1619,89.0029,89.0725,151438.0
2018-01-12 14:30:00,89.64,89.77,89.63,89.76,602104.0,89.0725,89.2016,89.0625,89.1917,602104.0
2018-01-12 15:00:00,89.73,89.79,89.43,89.68,600173.0,89.1619,89.2215,88.8638,89.1122,600173.0
2018-01-12 15:30:00,89.69,89.81,89.56,89.62,759167.0,89.1222,89.2414,88.993,89.0526,759167.0
2018-01-16 09:30:00,90.0,90.33,89.85,90.16,515755.0,89.4302,89.7581,89.2811,89.5892,515755.0
2018-01-16 10:00:00,90.18,90.25,89.77,89.9,396498.0,89.6091,89.6786,89.2016,89.3308,396498.0
2018-01-16 10:30:00,89.88,89.97,88.89,88.92,529934.0,89.3109,89.4004,88.3272,88.357,529934.0
2018-01-16 11:00:00,88.94,88.99,88.36,88.54,469059.0,88.3769,88.4266,87.8006,87.9794,469059.0
2018-01-16 11:30:00,88.52,88.71,88.35,88.5,329274.0,87.9596,88.1484,87.7906,87.9397,329274.0
2018-01-16 12:00:00,88.53,88.65,87.92,87.93,328059.0,87.9695,88.0887,87.3634,87.3733,328059.0
2018-01-16 12:30:00,87.98,88.03,87.39,87.45,465867.0,87.423,87.4727,86.8367,86.8963,465867.0
2018-01-16 13:00:00,87.44,87.52,87.1,87.1,425371.0,86.8864,86.9659,86.5486,86.5486,425371.0
2018-01-16 13:30:00,87.1,87.5,87.0,87.24,241147.0,86.5486,86.946,86.4492,86.6877,241147.0
2018-01-16 14:00:00,87.28,87.29,86.64,86.64,277263.0,86.7274,86.7373,86.0915,86.0915,277263.0
2018-01-16 14:30:00,86.66,87.23,86.6,87.11,701873.0,86.1113,86.6777,86.0517,86.5585,701873.0
2018-01-16 15:00:00,87.13,87.48,87.02,87.29,313580.0,86.5784,86.9261,86.4691,86.7373,313580.0
2018-01-16 15:30:00,87.26,87.34,86.8,86.84,968275.0,86.7075,86.787,86.2504,86.2902,968275.0
2018-01-17 09:30:00,88.0,88.22,87.48,87.6,861450.0,87.4429,87.6615,86.9261,87.0454,861450.0
2018-01-17 10:00:00,87.65,87.97,87.43,87.46,387007.0,87.0951,87.413,86.8765,86.9063,387007.0
2018-01-17 10:30:00,87.51,87.78,87.13,87.14,191985.0,86.956,87.2242,86.5784,86.5883,191985.0
2018-01-17 11:00:00,87.16,87.92,87.05,87.35,388980.0,86.6082,87.3634,86.4989,86.797,388980.0
2018-01-17 11:30:00,87.31,87.58,87.23,87.51,203809.0,86.7572,87.0255,86.6777,86.956,203809.0
2018-01-17 12:00:00,87.52,87.66,87.35,87.52,281568.0,86.9659,87.105,86.797,86.9659,281568.0
2018-01-17 12:30:00,87.45,87.83,87.42,87.8,298126.0,86.8963,87.2739,86.8665,87.2441,298126.0
2018-01-17 13:00:00,87.81,87.96,87.71,87.94,99127.0,87.2541,87.4031,87.1547,87.3832,99127.0
2018-01-17 13:30:00,87.97,88.0,87.67,87.76,122602.0,87.413,87.4429,87.1149,87.2044,122602.0
2018-01-17 14:00:00,87.81,88.13,87.74,87.98,177327.0,87.2541,87.572,87.1845,87.423,177327.0
2018-01-17 14:30:00,87.97,88.33,87.97,88.11,294327.0,87.413,87.7708,87.413,87.5522,294327.0
2018-01-17 15:00:00,88.09,88.29,87.91,87.93,235707.0,87.5323,87.731,87.3534,87.3733,235707.0
2018-01-17 15:30:00,87.94,88.05,87.79,88.0,1128290.0,87.3832,87.4925,87.2342,87.4429,1128290.0
2018-01-18 09:30:00,87.69,87.87,86.91,87.41,707865.0,87.1348,87.3137,86.3598,86.8566,707865.0
2018-01-18 10:00:00,87.43,87.85,87.34,87.83,367538.0,86.8765,87.2938,86.787,87.2739,367538.0
2018-01-18 10:30:00,87.84,87.97,87.76,87.85,350082.0,87.2839,87.413,87.2044,87.2938,350082.0
2018-01-18 11:00:00,87.87,88.32,87.84,88.05,296323.0,87.3137,87.7608,87.2839,87.4925,296323.0
2018-01-18 11:30:00,88.13,88.33,88.09,88.11,219201.0,87.572,87.7708,87.5323,87.5522,219201.0
2018-01-18 12:00:00,88.09,88.39,88.01,88.32,152436.0,87.5323,87.8304,87.4528,87.7608,152436.0
2018-01-18 12:30:00,88.33,88.47,88.28,88.29,87463.0,87.7708,87.9099,87.7211,87.731,87463.0
2018-01-18 13:00:00,88.28,88.36,88.16,88.32,71117.0,87.7211,87.8006,87.6018,87.7608,71117.0
2018-01-18 13:30:00,88.34,88.38,88.13,88.21,102149.0,87.7807,87.8204,87.572,87.6515,102149.0
2018-01-18 14:00:00,88.17,88.28,88.05,88.19,78040.0,87.6118,87.7211,87.4925,87.6316,78040.0
2018-01-18 14:30:00,88.18,88.2,88.05,88.11,219131.0,87.6217,87.6416,87.4925,87.5522,219131.0
2018-01-18 15:00:00,88.1,88.24,88.06,88.14,290687.0,87.5422,87.6813,87.5025,87.582,290687.0
2018-01-18 15:30:00,88.14,88.14,87.69,87.88,1633337.0,87.582,87.582,87.1348,87.3236,1633337.0
2018-01-19 09:30:00,88.12,88.32,87.81,87.87,183969.0,87.5621,87.7608,87.2541,87.3137,183969.0
2018-01-19 10:00:00,87.91,88.44,87.73,88.41,250229.0,87.3534,87.8801,87.1746,87.8503,250229.0
2018-01-19 10:30:00,88.43,88.62,88.27,88.49,172627.0,87.8701,88.0589,87.7111,87.9298,172627.0
2018-01-19 11:00:00,88.49,88.68,88.35,88.47,82050.0,87.9298,88.1185,87.7906,87.9099,82050.0
2018-01-19 11:30:00,88.47,88.66,88.31,88.49,139112.0,87.9099,88.0987,87.7509,87.9298,139112.0
2018-01-19 12:00:00,88.49,88.69,88.44,88.63,80629.0,87.9298,88.1285,87.8801,88.0689,80629.0
2018-01-19 12:30:00,88.59,88.77,88.59,88.7,108644.0,88.0291,88.208,88.0291,88.1384,108644.0
2018-01-19 13:00:00,88.73,88.79,88.51,88.67,122462.0,88.1682,88.2279,87.9496,88.1086,122462.0
2018-01-19 13:30:00,88.67,88.79,88.59,88.69,140720.0,88.1086,88.2279,88.0291,88.1285,140720.0
2018-01-19 14:00:00,88.71,88.83,88.65,88.77,116185.0,88.1484,88.2676,88.0887,88.208,116185.0
2018-01-19 14:30:00,88.76,88.94,88.76,88.83,206017.0,88.198,88.3769,88.198,88.2676,206017.0
2018-01-19 15:00:00,88.82,88.86,88.69,88.79,161562.0,88.2577,88.2974,88.1285,88.2279,161562.0
2018-01-19 15:30:00,88.8,89.02,88.73,88.9,569459.0,88.2378,88.4564,88.1682,88.3372,569459.0
2018-01-22 09:30:00,90.66,92.59,90.54,91.94,1909386.0,90.086,92.0038,89.9668,91.3579,1909386.0
2018-01-22 10:00:00,91.95,92.35,91.92,92.29,553902.0,91.3678,91.7653,91.338,91.7057,553902.0
2018-01-22 10:30:00,92.29,93.0,92.23,92.78,649298.0,91.7057,92.4112,91.6461,92.1926,649298.0
2018-01-22 11:00:00,92.78,92.94,92.45,92.61,367194.0,92.1926,92.3516,91.8647,92.0237,367194.0
2018-01-22 11:30:00,92.6,92.97,92.56,92.95,114367.0,92.0137,92.3814,91.974,92.3615,114367.0
2018-01-22 12:00:00,92.97,93.28,92.87,93.25,395989.0,92.3814,92.6894,92.282,92.6596,395989.0
2018-01-22 12:30:00,93.25,93.31,92.96,92.99,326592.0,92.6596,92.7192,92.3714,92.4013,326592.0
2018-01-22 13:00:00,93.01,93.2,92.9,93.15,136606.0,92.4211,92.6099,92.3118,92.5602,136606.0
2018-01-22 13:30:00,93.18,93.41,93.06,93.4,280867.0,92.5901,92.8186,92.4708,92.8087,280867.0
2018-01-22 14:00:00,93.42,93.49,93.17,93.33,247818.0,92.8285,92.8981,92.5801,92.7391,247818.0
2018-01-22 14:30:00,93.31,93.63,93.27,93.46,263088.0,92.7192,93.0372,92.6795,92.8683,263088.0
2018-01-22 15:00:00,93.45,93.64,93.41,93.57,306145.0,92.8583,93.0471,92.8186,92.9776,306145.0
2018-01-22 15:30:00,93.56,94.01,93.53,93.91,1370542.0,92.9677,93.4148,92.9378,93.3154,1370542.0
2018-01-23 09:30:00,94.01,95.25,93.95,94.53,1224807.0,93.4148,94.647,93.3552,93.9315,1224807.0
2018-01-23 10:00:00,94.55,94.87,94.04,94.75,389902.0,93.9514,94.2694,93.4446,94.1501,389902.0
2018-01-23 10:30:00,94.75,94.84,94.57,94.81,333318.0,94.1501,94.2395,93.9713,94.2097,333318.0
2018-01-23 11:00:00,94.84,95.11,94.73,95.11,230681.0,94.2395,94.5078,94.1302,94.5078,230681.0
2018-01-23 11:30:00,95.12,95.41,95.01,95.39,168850.0,94.5178,94.8059,94.4085,94.7861,168850.0
2018-01-23 12:00:00,95.39,95.76,95.29,95.75,257236.0,94.7861,95.1537,94.6867,95.1438,257236.0
2018-01-23 12:30:00,95.73,95.92,95.41,95.41,290539.0,95.1239,95.3127,94.8059,94.8059,290539.0
2018-01-23 13:00:00,95.43,95.6,95.38,95.53,119995.0,94.8258,94.9947,94.7761,94.9252,119995.0
2018-01-23 13:30:00,95.52,95.8,95.5,95.63,216203.0,94.9152,95.1935,94.8954,95.0245,216203.0
2018-01-23 14:00:00,95.62,95.83,95.47,95.79,128816.0,95.0146,95.2233,94.8656,95.1835,128816.0
2018-01-23 14:30:00,95.79,96.19,95.72,96.06,241980.0,95.1835,95.581,95.114,95.4518,241980.0
2018-01-23 15:00:00,96.06,96.24,95.86,95.9,224175.0,95.4518,95.6307,95.2531,95.2928,224175.0
2018-01-23 15:30:00,95.91,96.1,95.76,95.85,802428.0,95.3028,95.4916,95.1537,95.2432,802428.0
2018-01-24 09:30:00,95.97,96.07,95.15,95.91,566368.0,95.3624,95.4618,94.5476,95.3028,566368.0
2018-01-24 10:00:00,95.96,96.03,95.63,95.68,505166.0,95.3525,95.422,95.0245,95.0742,505166.0
2018-01-24 10:30:00,95.68,95.69,94.58,94.69,614294.0,95.0742,95.0842,93.9812,94.0905,614294.0
2018-01-24 11:00:00,94.69,94.77,93.5,93.94,956200.0,94.0905,94.17,92.908,93.3452,956200.0
2018-01-24 11:30:00,93.95,94.14,93.04,94.11,969571.0,93.3552,93.544,92.4509,93.5142,969571.0
2018-01-24 12:00:00,94.11,94.32,93.7,93.77,260235.0,93.5142,93.7228,93.1068,93.1763,260235.0
2018-01-24 12:30:00,93.78,93.93,93.52,93.86,234463.0,93.1863,93.3353,92.9279,93.2658,234463.0
2018-01-24 13:00:00,93.88,94.01,93.57,94.0,194327.0,93.2856,93.4148,92.9776,93.4049,194327.0
2018-01-24 13:30:00,93.99,94.76,93.96,94.58,460615.0,93.3949,94.1601,93.3651,93.9812,460615.0
2018-01-24 14:00:00,94.59,95.0,94.47,94.97,234012.0,93.9911,94.3985,93.8719,94.3687,234012.0
2018-01-24 14:30:00,94.96,95.1,94.74,94.88,388394.0,94.3588,94.4979,94.1402,94.2793,388394.0
2018-01-24 15:00:00,94.87,94.87,94.39,94.52,354051.0,94.2694,94.2694,93.7924,93.9216,354051.0
2018-01-24 15:30:00,94.51,94.72,94.32,94.34,823575.0,93.9116,94.1203,93.7228,93.7427,823575.0
2018-01-25 09:30:00,95.18,95.25,93.94,94.23,290102.0,94.5774,94.647,93.3452,93.6334,290102.0
2018-01-25 10:00:00,94.1,94.56,94.06,94.27,343851.0,93.5042,93.9613,93.4645,93.6732,343851.0
2018-01-25 10:30:00,94.33,95.26,94.28,95.1,539988.0,93.7328,94.6569,93.6831,94.4979,539988.0
2018-01-25 11:00:00,95.11,95.7,95.06,95.61,444003.0,94.5078,95.0941,94.4582,95.0047,444003.0
2018-01-25 11:30:00,95.58,95.58,95.16,95.38,223824.0,94.9749,94.9749,94.5575,94.7761,223824.0
2018-01-25 12:00:00,95.38,95.48,95.11,95.27,133559.0,94.7761,94.8755,94.5078,94.6668,133559.0
2018-01-25 12:30:00,95.25,95.38,95.01,95.38,110286.0,94.647,94.7761,94.4085,94.7761,110286.0
2018-01-25 13:00:00,95.37,95.49,95.11,95.41,112523.0,94.7662,94.8854,94.5078,94.8059,112523.0
2018-01-25 13:30:00,95.38,95.59,95.37,95.56,99222.0,94.7761,94.9848,94.7662,94.955,99222.0
2018-01-25 14:00:00,95.53,95.58,95.32,95.39,55457.0,94.9252,94.9749,94.7165,94.7861,55457.0
2018-01-25 14:30:00,95.39,95.41,94.92,95.07,224651.0,94.7861,94.8059,94.319,94.4681,224651.0
2018-01-25 15:00:00,95.09,95.27,94.84,95.24,318875.0,94.488,94.6668,94.2395,94.637,318875.0
2018-01-25 15:30:00,95.25,95.41,95.09,95.4,531157.0,94.647,94.8059,94.488,94.796,531157.0
2018-01-26 09:30:00,95.8,96.28,95.44,96.2,293339.0,95.1935,95.6704,94.8357,95.5909,293339.0
2018-01-26 10:00:00,96.21,96.59,96.01,96.32,251531.0,95.6009,95.9785,95.4021,95.7102,251531.0
2018-01-26 10:30:00,96.29,96.85,96.29,96.51,312236.0,95.6804,96.2368,95.6804,95.899,312236.0
2018-01-26 11:00:00,96.52,96.59,96.17,96.27,200925.0,95.9089,95.9785,95.5611,95.6605,200925.0
2018-01-26 11:30:00,96.31,96.46,95.72,95.92,429694.0,95.7002,95.8493,95.114,95.3127,429694.0
2018-01-26 12:00:00,95.92,96.02,95.72,95.94,112512.0,95.3127,95.4121,95.114,95.3326,112512.0
2018-01-26 12:30:00,95.93,95.95,95.69,95.82,116895.0,95.3226,95.3425,95.0842,95.2133,116895.0
2018-01-26 13:00:00,95.82,96.34,95.81,96.26,105790.0,95.2133,95.73,95.2034,95.6506,105790.0
2018-01-26 13:30:00,96.23,96.37,96.06,96.35,129219.0,95.6207,95.7599,95.4518,95.74,129219.0
2018-01-26 14:00:00,96.33,96.36,96.1,96.18,134943.0,95.7201,95.7499,95.4916,95.5711,134943.0
2018-01-26 14:30:00,96.19,96.24,95.99,96.0,218731.0,95.581,95.6307,95.3823,95.3922,218731.0
2018-01-26 15:00:00,95.99,96.38,95.98,96.12,161603.0,95.3823,95.7698,95.3723,95.5114,161603.0
2018-01-26 15:30:00,96.13,96.34,96.09,96.2,536860.0,95.5214,95.73,95.4816,95.5909,536860.0
2018-01-29 09:30:00,96.03,97.29,96.0,97.11,441290.0,95.422,96.674,95.3922,96.4952,441290.0
2018-01-29 10:00:00,97.09,97.98,96.86,97.73,580031.0,96.4753,97.3597,96.2468,97.1112,580031.0
2018-01-29 10:30:00,97.75,97.95,97.05,97.53,643230.0,97.1311,97.3299,96.4356,96.9125,643230.0
2018-01-29 11:00:00,97.57,97.82,96.87,97.07,815665.0,96.9523,97.2007,96.2567,96.4554,815665.0
2018-01-29 11:30:00,97.03,97.1,96.69,96.8,463074.0,96.4157,96.4852,96.0778,96.1871,463074.0
2018-01-29 12:00:00,96.8,97.23,96.59,97.16,324352.0,96.1871,96.6144,95.9785,96.5449,324352.0
2018-01-29 12:30:00,97.19,97.23,96.98,97.1,244108.0,96.5747,96.6144,96.366,96.4852,244108.0
2018-01-29 13:00:00,97.17,97.52,97.15,97.4,219687.0,96.5548,96.9026,96.5349,96.7833,219687.0
2018-01-29 13:30:00,97.39,97.56,97.26,97.53,169937.0,96.7734,96.9423,96.6442,96.9125,169937.0
2018-01-29 14:00:00,97.49,97.64,97.39,97.43,143801.0,96.8728,97.0218,96.7734,96.8131,143801.0
2018-01-29 14:30:00,97.43,97.49,97.06,97.41,272593.0,96.8131,96.8728,96.4455,96.7933,272593.0
2018-01-29 15:00:00,97.43,97.43,97.1,97.2,171655.0,96.8131,96.8131,96.4852,96.5846,171655.0
2018-01-29 15:30:00,97.2,97.26,96.88,97.03,356141.0,96.5846,96.6442,96.2666,96.4157,356141.0
2018-01-30 09:30:00,95.65,95.8,94.16,94.81,1240663.0,95.0444,95.1935,93.5639,94.2097,1240663.0
2018-01-30 10:00:00,94.83,95.84,94.72,95.81,573606.0,94.2296,95.2332,94.1203,95.2034,573606.0
2018-01-30 10:30:00,95.84,96.07,95.53,96.02,264990.0,95.2332,95.4618,94.9252,95.4121,264990.0
2018-01-30 11:00:00,96.03,96.28,95.93,96.05,183315.0,95.422,95.6704,95.3226,95.4419,183315.0
2018-01-30 11:30:00,96.03,96.16,95.56,95.57,427206.0,95.422,95.5512,94.955,94.9649,427206.0
2018-01-30 12:00:00,95.6,95.91,95.49,95.72,219622.0,94.9947,95.3028,94.8854,95.114,219622.0
2018-01-30 12:30:00,95.71,95.74,95.3,95.47,303751.0,95.104,95.1338,94.6966,94.8656,303751.0
2018-01-30 13:00:00,95.45,95.47,94.93,95.19,250926.0,94.8457,94.8656,94.329,94.5873,250926.0
2018-01-30 13:30:00,95.22,95.57,95.06,95.52,480765.0,94.6171,94.9649,94.4582,94.9152,480765.0
2018-01-30 14:00:00,95.55,95.61,95.18,95.26,186065.0,94.9451,95.0047,94.5774,94.6569,186065.0
2018-01-30 14:30:00,95.26,95.29,94.87,94.99,301859.0,94.6569,94.6867,94.2694,94.3886,301859.0
2018-01-30 15:00:00,94.98,95.15,94.94,95.11,136395.0,94.3787,94.5476,94.3389,94.5078,136395.0
2018-01-30 15:30:00,95.13,95.41,94.97,95.04,607296.0,94.5277,94.8059,94.3687,94.4383,607296.0
2018-01-31 09:30:00,95.56,95.93,95.15,95.32,207719.0,94.955,95.3226,94.5476,94.7165,207719.0
2018-01-31 10:00:00,95.3,95.33,94.6,94.77,371320.0,94.6966,94.7264,94.0011,94.17,371320.0
2018-01-31 10:30:00,94.74,94.91,94.25,94.47,195745.0,94.1402,94.3091,93.6533,93.8719,195745.0
2018-01-31 11:00:00,94.49,94.49,94.02,94.16,245207.0,93.8918,93.8918,93.4247,93.5639,245207.0
2018-01-31 11:30:00,94.17,94.54,94.09,94.17,151989.0,93.5738,93.9414,93.4943,93.5738,151989.0
2018-01-31 12:00:00,94.13,94.41,94.08,94.3,208692.0,93.534,93.8123,93.4844,93.703,208692.0
2018-01-31 12:30:00,94.32,94.43,94.14,94.29,130032.0,93.7228,93.8321,93.544,93.693,130032.0
2018-01-31 13:00:00,94.3,94.74,94.15,94.73,107017.0,93.703,94.1402,93.5539,94.1302,107017.0
2018-01-31 13:30:00,94.72,94.73,94.32,94.33,103264.0,94.1203,94.1302,93.7228,93.7328,103264.0
2018-01-31 14:00:00,94.33,94.5,94.03,94.11,232921.0,93.7328,93.9017,93.4347,93.5142,232921.0
2018-01-31 14:30:00,94.11,94.16,92.96,93.5,609571.0,93.5142,93.5639,92.3714,92.908,609571.0
2018-01-31 15:00:00,93.49,93.52,92.88,93.08,314594.0,92.8981,92.9279,92.292,92.4907,314594.0
2018-01-31 15:30:00,93.12,93.68,93.05,93.36,551836.0,92.5304,93.0869,92.4609,92.7689,551836.0
2018-02-01 09:30:00,93.21,94.29,92.55,93.92,856698.0,92.6199,93.693,91.964,93.3254,856698.0
2018-02-01 10:00:00,93.98,94.05,93.23,93.25,199941.0,93.385,93.4545,92.6397,92.6596,199941.0
2018-02-01 10:30:00,93.25,93.93,93.25,93.54,388349.0,92.6596,93.3353,92.6596,92.9478,388349.0
2018-02-01 11:00:00,93.53,93.65,93.0,93.11,275022.0,92.9378,93.0571,92.4112,92.5205,275022.0
2018-02-01 11:30:00,93.12,93.64,93.11,93.34,142940.0,92.5304,93.0471,92.5205,92.749,142940.0
2018-02-01 12:00:00,93.34,93.56,93.11,93.46,169553.0,92.749,92.9677,92.5205,92.8683,169553.0
2018-02-01 12:30:00,93.47,93.81,93.45,93.8,261440.0,92.8782,93.2161,92.8583,93.2061,261440.0
2018-02-01 13:00:00,93.82,94.45,93.71,94.28,413697.0,93.226,93.852,93.1167,93.6831,413697.0
2018-02-01 13:30:00,94.28,94.31,93.7,93.76,130660.0,93.6831,93.7129,93.1068,93.1664,130660.0
2018-02-01 14:00:00,93.73,93.76,93.18,93.56,131710.0,93.1366,93.1664,92.5901,92.9677,131710.0
2018-02-01 14:30:00,93.55,93.8,93.48,93.57,209367.0,92.9577,93.2061,92.8882,92.9776,209367.0
2018-02-01 15:00:00,93.55,93.7,93.45,93.48,171535.0,92.9577,93.1068,92.8583,92.8882,171535.0
2018-02-01 15:30:00,93.46,93.63,93.27,93.58,489824.0,92.8683,93.0372,92.6795,92.9875,489824.0
2018-02-02 09:30:00,92.75,93.44,92.36,92.41,923251.0,92.1628,92.8484,91.7752,91.8249,923251.0
2018-02-02 10:00:00,92.41,92.41,91.63,92.32,687005.0,91.8249,91.8249,91.0499,91.7355,687005.0
2018-02-02 10:30:00,92.34,92.66,91.96,92.27,172424.0,91.7554,92.0733,91.3778,91.6858,172424.0
2018-02-02 11:00:00,92.27,92.58,92.12,92.49,152657.0,91.6858,91.9939,91.5368,91.9044,152657.0
2018-02-02 11:30:00,92.48,92.68,92.31,92.48,221956.0,91.8945,92.0932,91.7256,91.8945,221956.0
2018-02-02 12:00:00,92.44,93.36,92.32,93.29,257077.0,91.8547,92.7689,91.7355,92.6994,257077.0
2018-02-02 12:30:00,93.27,93.29,92.62,92.63,258164.0,92.6795,92.6994,92.0336,92.0435,258164.0
2018-02-02 13:00:00,92.57,93.05,92.49,92.7,105020.0,91.9839,92.4609,91.9044,92.1131,105020.0
2018-02-02 13:30:00,92.68,93.41,92.67,93.26,213246.0,92.0932,92.8186,92.0833,92.6696,213246.0
2018-02-02 14:00:00,93.27,93.31,92.81,92.87,194165.0,92.6795,92.7192,92.2224,92.282,194165.0
2018-02-02 14:30:00,92.91,93.15,92.51,92.59,215333.0,92.3218,92.5602,91.9243,92.0038,215333.0
2018-02-02 15:00:00,92.57,92.7,92.31,92.44,470497.0,91.9839,92.1131,91.7256,91.8547,470497.0
2018-02-02 15:30:00,92.44,92.73,91.73,91.86,1339661.0,91.8547,92.1429,91.1492,91.2784,1339661.0
2018-02-05 09:30:00,90.74,91.59,90.07,91.58,898126.0,90.1655,91.0101,89.4997,91.0002,898126.0
2018-02-05 10:00:00,91.58,92.95,91.35,92.92,685104.0,91.0002,92.3615,90.7716,92.3317,685104.0
2018-02-05 10:30:00,92.89,93.04,92.21,92.25,280918.0,92.3019,92.4509,91.6262,91.6659,280918.0
2018-02-05 11:00:00,92.26,92.3,91.5,91.67,107763.0,91.6759,91.7156,90.9207,91.0896,107763.0
2018-02-05 11:30:00,91.55,91.61,91.28,91.57,90266.0,90.9704,91.03,90.7021,90.9902,90266.0
2018-02-05 12:00:00,91.55,91.59,90.98,91.18,140304.0,90.9704,91.0101,90.404,90.6027,140304.0
2018-02-05 12:30:00,91.18,91.26,90.91,91.01,126898.0,90.6027,90.6822,90.3344,90.4338,126898.0
2018-02-05 13:00:00,90.9,90.91,90.14,90.37,364323.0,90.3245,90.3344,89.5693,89.7978,364323.0
2018-02-05 13:30:00,90.38,91.01,90.07,90.95,338666.0,89.8078,90.4338,89.4997,90.3742,338666.0
2018-02-05 14:00:00,90.94,90.94,90.05,90.17,285667.0,90.3642,90.3642,89.4799,89.5991,285667.0
2018-02-05 14:30:00,90.17,90.22,89.38,89.4,318649.0,89.5991,89.6488,88.8141,88.834,318649.0
2018-02-05 15:00:00,89.39,90.18,88.24,90.12,911583.0,88.8241,89.6091,87.6813,89.5494,911583.0
2018-02-05 15:30:00,90.15,90.47,88.23,88.28,1580467.0,89.5792,89.8972,87.6714,87.7211,1580467.0
2018-02-06 09:30:00,86.9,89.88,86.32,89.21,1763294.0,86.3498,89.3109,85.7735,88.6452,1763294.0
2018-02-06 10:00:00,89.22,90.07,88.07,88.17,804453.0,88.6551,89.4997,87.5124,87.6118,804453.0
2018-02-06 10:30:00,88.27,88.79,87.7,88.15,423121.0,87.7111,88.2279,87.1448,87.5919,423121.0
2018-02-06 11:00:00,88.05,88.55,87.87,88.1,290613.0,87.4925,87.9894,87.3137,87.5422,290613.0
2018-02-06 11:30:00,88.2,88.8,87.76,88.3,177741.0,87.6416,88.2378,87.2044,87.741,177741.0
2018-02-06 12:00:00,88.47,89.15,88.38,89.12,191058.0,87.9099,88.5856,87.8204,88.5558,191058.0
2018-02-06 12:30:00,89.14,89.49,88.69,89.03,270110.0,88.5756,88.9234,88.1285,88.4663,270110.0
2018-02-06 13:00:00,88.96,89.34,88.56,89.15,155387.0,88.3968,88.7744,87.9993,88.5856,155387.0
2018-02-06 13:30:00,89.16,89.17,88.59,88.74,138551.0,88.5955,88.6054,88.0291,88.1782,138551.0
2018-02-06 14:00:00,88.77,89.05,88.63,88.99,106838.0,88.208,88.4862,88.0689,88.4266,106838.0
2018-02-06 14:30:00,88.95,90.61,88.88,90.52,355567.0,88.3868,90.0363,88.3173,89.9469,355567.0
2018-02-06 15:00:00,90.53,91.04,90.15,90.68,535753.0,89.9568,90.4636,89.5792,90.1059,535753.0
2018-02-06 15:30:00,90.68,91.21,90.23,91.07,1550425.0,90.1059,90.6325,89.6587,90.4934,1550425.0
2018-02-07 09:30:00,90.75,91.93,90.62,91.26,517140.0,90.1754,91.348,90.0463,90.6822,517140.0
2018-02-07 10:00:00,91.25,91.73,90.86,90.9,302709.0,90.6723,91.1492,90.2847,90.3245,302709.0
2018-02-07 10:30:00,90.86,91.82,90.73,91.6,307227.0,90.2847,91.2387,90.1556,91.0201,307227.0
2018-02-07 11:00:00,91.63,92.29,91.63,91.7,261748.0,91.0499,91.7057,91.0499,91.1194,261748.0
2018-02-07 11:30:00,91.67,91.9,91.25,91.76,159946.0,91.0896,91.3182,90.6723,91.179,159946.0
2018-02-07 12:00:00,91.77,91.93,91.6,91.89,112279.0,91.189,91.348,91.0201,91.3082,112279.0
2018-02-07 12:30:00,91.92,91.92,91.44,91.47,90321.0,91.338,91.338,90.8611,90.8909,90321.0
2018-02-07 13:00:00,91.48,91.59,90.84,91.13,331479.0,90.9008,91.0101,90.2649,90.553,331479.0
2018-02-07 13:30:00,91.11,91.6,91.05,91.57,125589.0,90.5332,91.0201,90.4735,90.9902,125589.0
2018-02-07 14:00:00,91.57,91.97,91.27,91.97,159804.0,90.9902,91.3877,90.6921,91.3877,159804.0
2018-02-07 14:30:00,91.98,92.05,91.15,91.54,159949.0,91.3977,91.4672,90.5729,90.9604,159949.0
2018-02-07 15:00:00,91.47,92.12,91.4,91.88,295275.0,90.8909,91.5368,90.8213,91.2983,295275.0
2018-02-07 15:30:00,91.89,92.15,91.36,91.36,1042121.0,91.3082,91.5666,90.7816,90.7816,1042121.0
2018-02-08 09:30:00,91.5,92.0,90.64,91.68,286008.0,90.9207,91.4175,90.0661,91.0996,286008.0
2018-02-08 10:00:00,91.64,91.74,91.05,91.18,224247.0,91.0598,91.1592,90.4735,90.6027,224247.0
2018-02-08 10:30:00,91.14,91.17,89.68,89.97,693685.0,90.563,90.5928,89.1122,89.4004,693685.0
2018-02-08 11:00:00,89.9,90.19,88.94,88.95,581589.0,89.3308,89.619,88.3769,88.3868,581589.0
2018-02-08 11:30:00,88.95,89.83,88.92,89.53,565085.0,88.3868,89.2613,88.357,88.9632,565085.0
2018-02-08 12:00:00,89.53,89.73,88.78,89.03,357474.0,88.9632,89.1619,88.2179,88.4663,357474.0
2018-02-08 12:30:00,89.09,89.19,88.22,88.64,572136.0,88.526,88.6253,87.6615,88.0788,572136.0
2018-02-08 13:00:00,88.6,89.42,88.41,88.85,371186.0,88.0391,88.8539,87.8503,88.2875,371186.0
2018-02-08 13:30:00,88.84,89.97,88.83,89.29,658322.0,88.2775,89.4004,88.2676,88.7247,658322.0
2018-02-08 14:00:00,89.28,89.29,88.62,88.73,336141.0,88.7147,88.7247,88.0589,88.1682,336141.0
2018-02-08 14:30:00,88.71,88.9,88.01,88.27,477661.0,88.1484,88.3372,87.4528,87.7111,477661.0
2018-02-08 15:00:00,88.28,88.63,87.91,88.13,495397.0,87.7211,88.0689,87.3534,87.572,495397.0
2018-02-08 15:30:00,88.1,88.22,86.8,86.83,1603005.0,87.5422,87.6615,86.2504,86.2803,1603005.0
2018-02-09 09:30:00,87.66,88.06,86.54,87.16,802980.0,87.105,87.5025,85.9921,86.6082,802980.0
2018-02-09 10:00:00,87.14,87.38,86.08,86.22,561813.0,86.5883,86.8268,85.535,85.6741,561813.0
2018-02-09 10:30:00,86.22,86.5,84.47,85.12,1207561.0,85.6741,85.9523,83.9352,84.5811,1207561.0
2018-02-09 11:00:00,85.14,85.75,84.4,84.65,670029.0,84.601,85.2071,83.8656,84.1141,670029.0
2018-02-09 11:30:00,84.63,85.14,84.45,84.54,571892.0,84.0942,84.601,83.9153,84.0048,571892.0
2018-02-09 12:00:00,84.55,84.61,83.17,83.19,907261.0,84.0147,84.0743,82.6434,82.6633,907261.0
2018-02-09 12:30:00,83.23,83.49,82.38,83.47,717675.0,82.7031,82.9614,81.8584,82.9415,717675.0
2018-02-09 13:00:00,83.47,83.49,82.78,83.09,479320.0,82.9415,82.9614,82.2559,82.5639,479320.0
2018-02-09 13:30:00,83.09,85.92,83.02,85.39,1036430.0,82.5639,85.376,82.4944,84.8494,1036430.0
2018-02-09 14:00:00,85.38,87.27,85.37,86.25,766652.0,84.8394,86.7175,84.8295,85.7039,766652.0
2018-02-09 14:30:00,86.19,86.61,85.61,86.06,557067.0,85.6443,86.0617,85.068,85.5151,557067.0
2018-02-09 15:00:00,86.07,86.4,85.47,86.25,560116.0,85.5251,85.853,84.9289,85.7039,560116.0
2018-02-09 15:30:00,86.28,87.75,86.18,87.0,1582159.0,85.7337,87.1944,85.6344,86.4492,1582159.0
2018-02-12 09:30:00,87.72,88.34,87.39,87.97,729424.0,87.1646,87.7807,86.8367,87.413,729424.0
2018-02-12 10:00:00,87.99,88.44,86.77,87.14,604601.0,87.4329,87.8801,86.2206,86.5883,604601.0
2018-02-12 10:30:00,87.13,87.71,86.73,87.5,442590.0,86.5784,87.1547,86.1809,86.946,442590.0
2018-02-12 11:00:00,87.49,88.36,87.08,88.27,371656.0,86.9361,87.8006,86.5287,87.7111,371656.0
2018-02-12 11:30:00,88.27,88.87,88.13,88.86,288862.0,87.7111,88.3073,87.572,88.2974,288862.0
2018-02-12 12:00:00,88.86,88.9,88.39,88.58,218963.0,88.2974,88.3372,87.8304,88.0192,218963.0
2018-02-12 12:30:00,88.55,88.99,88.4,88.7,149452.0,87.9894,88.4266,87.8403,88.1384,149452.0
2018-02-12 13:00:00,88.7,89.12,88.47,89.12,127515.0,88.1384,88.5558,87.9099,88.5558,127515.0
2018-02-12 13:30:00,89.11,89.52,89.03,89.28,244659.0,88.5458,88.9532,88.4663,88.7147,244659.0
2018-02-12 14:00:00,89.31,89.46,89.09,89.41,144187.0,88.7446,88.8936,88.526,88.8439,144187.0
2018-02-12 14:30:00,89.45,89.73,89.1,89.18,263207.0,88.8837,89.1619,88.5359,88.6154,263207.0
2018-02-12 15:00:00,89.2,89.83,89.15,89.51,314425.0,88.6353,89.2613,88.5856,88.9433,314425.0
2018-02-12 15:30:00,89.51,89.59,88.49,88.81,846258.0,88.9433,89.0228,87.9298,88.2477,846258.0
2018-02-13 09:30:00,88.44,88.64,87.64,88.07,346779.0,87.8801,88.0788,87.0851,87.5124,346779.0
2018-02-13 10:00:00,88.08,88.74,87.86,88.6,229589.0,87.5223,88.1782,87.3037,88.0391,229589.0
2018-02-13 10:30:00,88.6,88.96,88.29,88.73,157954.0,88.0391,88.3968,87.731,88.1682,157954.0
2018-02-13 11:00:00,88.71,88.85,88.24,88.58,103731.0,88.1484,88.2875,87.6813,88.0192,103731.0
2018-02-13 11:30:00,88.57,88.82,88.44,88.61,50356.0,88.0092,88.2577,87.8801,88.049,50356.0
2018-02-13 12:00:00,88.63,88.87,88.51,88.53,72867.0,88.0689,88.3073,87.9496,87.9695,72867.0
2018-02-13 12:30:00,88.51,88.77,88.34,88.6,62086.0,87.9496,88.208,87.7807,88.0391,62086.0
2018-02-13 13:00:00,88.59,89.17,88.55,89.0,104288.0,88.0291,88.6054,87.9894,88.4365,104288.0
2018-02-13 13:30:00,89.0,89.31,88.87,89.03,123981.0,88.4365,88.7446,88.3073,88.4663,123981.0
2018-02-13 14:00:00,89.05,89.6,88.99,89.28,186899.0,88.4862,89.0327,88.4266,88.7147,186899.0
2018-02-13 14:30:00,89.28,89.41,89.12,89.3,98053.0,88.7147,88.8439,88.5558,88.7346,98053.0
2018-02-13 15:00:00,89.29,89.42,89.11,89.31,117114.0,88.7247,88.8539,88.5458,88.7446,117114.0
2018-02-13 15:30:00,89.31,89.44,88.98,89.26,355627.0,88.7446,88.8737,88.4166,88.6949,355627.0
2018-02-14 09:30:00,88.35,90.07,88.18,89.82,520859.0,87.7906,89.4997,87.6217,89.2513,520859.0
2018-02-14 10:00:00,89.82,91.38,89.69,91.02,895437.0,89.2513,90.8015,89.1222,90.4437,895437.0
2018-02-14 10:30:00,91.01,91.37,90.52,90.85,488811.0,90.4338,90.7915,89.9469,90.2748,488811.0
2018-02-14 11:00:00,90.89,91.06,90.52,90.62,231350.0,90.3146,90.4835,89.9469,90.0463,231350.0
2018-02-14 11:30:00,90.61,91.07,90.35,90.84,178471.0,90.0363,90.4934,89.778,90.2649,178471.0
2018-02-14 12:00:00,90.89,91.1,90.71,90.82,78322.0,90.3146,90.5232,90.1357,90.245,78322.0
2018-02-14 12:30:00,90.75,91.05,90.58,90.79,150118.0,90.1754,90.4735,90.0065,90.2152,150118.0
2018-02-14 13:00:00,90.79,91.4,90.69,91.09,253013.0,90.2152,90.8213,90.1158,90.5133,253013.0
2018-02-14 13:30:00,91.13,91.75,91.1,91.58,252071.0,90.553,91.1691,90.5232,91.0002,252071.0
2018-02-14 14:00:00,91.58,92.08,91.58,91.8,328373.0,91.0002,91.497,91.0002,91.2188,328373.0
2018-02-14 14:30:00,91.78,91.85,91.21,91.68,306656.0,91.1989,91.2685,90.6325,91.0996,306656.0
2018-02-14 15:00:00,91.67,91.92,91.36,91.36,206345.0,91.0896,91.338,90.7816,90.7816,206345.0
2018-02-14 15:30:00,91.36,91.88,91.2,91.73,624467.0,90.7816,91.2983,90.6226,91.1492,624467.0
2018-02-15 09:30:00,92.56,92.67,91.48,92.44,584685.0,91.974,92.0833,90.9008,91.8547,584685.0
2018-02-15 10:00:00,92.4,92.68,92.13,92.34,249874.0,91.815,92.0932,91.5467,91.7554,249874.0
2018-02-15 10:30:00,92.34,92.46,91.25,91.27,329294.0,91.7554,91.8746,90.6723,90.6921,329294.0
2018-02-15 11:00:00,91.23,92.13,90.93,92.09,388992.0,90.6524,91.5467,90.3543,91.507,388992.0
2018-02-15 11:30:00,92.07,92.41,91.81,92.29,181475.0,91.4871,91.8249,91.2287,91.7057,181475.0
2018-02-15 12:00:00,92.35,92.43,92.18,92.31,94711.0,91.7653,91.8448,91.5964,91.7256,94711.0
2018-02-15 12:30:00,92.3,92.54,92.06,92.54,92177.0,91.7156,91.9541,91.4771,91.9541,92177.0
2018-02-15 13:00:00,92.53,92.91,92.53,92.72,196620.0,91.9442,92.3218,91.9442,92.133,196620.0
2018-02-15 13:30:00,92.69,92.69,92.4,92.53,81252.0,92.1032,92.1032,91.815,91.9442,81252.0
2018-02-15 14:00:00,92.56,92.82,92.53,92.77,160578.0,91.974,92.2323,91.9442,92.1827,160578.0
2018-02-15 14:30:00,92.75,92.95,92.6,92.78,110124.0,92.1628,92.3615,92.0137,92.1926,110124.0
2018-02-15 15:00:00,92.79,92.95,92.67,92.74,163959.0,92.2025,92.3615,92.0833,92.1528,163959.0
2018-02-15 15:30:00,92.73,92.86,92.55,92.72,609978.0,92.1429,92.2721,91.964,92.133,609978.0
2018-02-16 09:30:00,92.49,93.29,92.27,92.77,464562.0,91.9044,92.6994,91.6858,92.1827,464562.0
2018-02-16 10:00:00,92.73,93.3,92.72,93.29,110592.0,92.1429,92.7093,92.133,92.6994,110592.0
2018-02-16 10:30:00,93.27,93.36,93.0,93.03,164933.0,92.6795,92.7689,92.4112,92.441,164933.0
2018-02-16 11:00:00,93.06,93.35,92.94,93.16,158025.0,92.4708,92.759,92.3516,92.5702,158025.0
2018-02-16 11:30:00,93.2,93.4,93.04,93.16,280028.0,92.6099,92.8087,92.4509,92.5702,280028.0
2018-02-16 12:00:00,93.2,93.36,93.04,93.18,101078.0,92.6099,92.7689,92.4509,92.5901,101078.0
2018-02-16 12:30:00,93.17,93.56,93.12,93.28,96257.0,92.5801,92.9677,92.5304,92.6894,96257.0
2018-02-16 13:00:00,93.31,93.4,92.58,92.73,164877.0,92.7192,92.8087,91.9939,92.1429,164877.0
2018-02-16 13:30:00,92.77,92.96,92.48,92.63,357846.0,92.1827,92.3714,91.8945,92.0435,357846.0
2018-02-16 14:00:00,92.65,92.83,91.97,92.47,312263.0,92.0634,92.2423,91.3877,91.8846,312263.0
2018-02-16 14:30:00,92.49,92.64,92.24,92.62,319683.0,91.9044,92.0535,91.656,92.0336,319683.0
2018-02-16 15:00:00,92.61,92.77,92.44,92.65,176171.0,92.0237,92.1827,91.8547,92.0634,176171.0
2018-02-16 15:30:00,92.64,92.75,92.38,92.4,809046.0,92.0535,92.1628,91.7951,91.815,809046.0
2018-02-20 09:30:00,91.43,93.12,91.31,92.66,413325.0,90.8511,92.5304,90.7319,92.0733,413325.0
2018-02-20 10:00:00,92.7,92.82,92.38,92.53,100654.0,92.1131,92.2323,91.7951,91.9442,100654.0
2018-02-20 10:30:00,92.5,92.61,91.7,92.06,443149.0,91.9144,92.0237,91.1194,91.4771,443149.0
2018-02-20 11:00:00,92.06,92.56,92.01,92.36,195922.0,91.4771,91.974,91.4275,91.7752,195922.0
2018-02-20 11:30:00,92.36,92.43,92.14,92.27,115131.0,91.7752,91.8448,91.5566,91.6858,115131.0
2018-02-20 12:00:00,92.27,92.56,92.27,92.33,97550.0,91.6858,91.974,91.6858,91.7454,97550.0
2018-02-20 12:30:00,92.37,92.5,92.16,92.36,91485.0,91.7852,91.9144,91.5765,91.7752,91485.0
2018-02-20 13:00:00,92.36,92.44,91.95,92.03,99950.0,91.7752,91.8547,91.3678,91.4473,99950.0
2018-02-20 13:30:00,92.02,92.48,91.98,92.48,98848.0,91.4374,91.8945,91.3977,91.8945,98848.0
2018-02-20 14:00:00,92.5,92.54,91.97,91.98,84624.0,91.9144,91.9541,91.3877,91.3977,84624.0
2018-02-20 14:30:00,91.97,92.15,91.52,91.58,186983.0,91.3877,91.5666,90.9406,91.0002,186983.0
2018-02-20 15:00:00,91.6,91.7,90.78,91.04,384367.0,91.0201,91.1194,90.2053,90.4636,384367.0
2018-02-20 15:30:00,91.04,91.19,90.48,90.84,660632.0,90.4636,90.6127,89.9072,90.2649,660632.0
2018-02-21 09:30:00,90.71,91.92,90.71,91.84,402405.0,90.1357,91.338,90.1357,91.2585,402405.0
2018-02-21 10:00:00,91.88,92.24,91.61,92.15,246640.0,91.2983,91.656,91.03,91.5666,246640.0
2018-02-21 10:30:00,92.13,92.4,91.91,92.4,220580.0,91.5467,91.815,91.3281,91.815,220580.0
2018-02-21 11:00:00,92.4,92.65,92.15,92.54,180090.0,91.815,92.0634,91.5666,91.9541,180090.0
2018-02-21 11:30:00,92.57,92.73,92.31,92.35,107841.0,91.9839,92.1429,91.7256,91.7653,107841.0
2018-02-21 12:00:00,92.35,92.45,92.23,92.41,83722.0,91.7653,91.8647,91.6461,91.8249,83722.0
2018-02-21 12:30:00,92.47,92.47,92.17,92.47,99322.0,91.8846,91.8846,91.5865,91.8846,99322.0
2018-02-21 13:00:00,92.49,92.75,92.35,92.75,88051.0,91.9044,92.1628,91.7653,92.1628,88051.0
2018-02-21 13:30:00,92.73,92.97,92.63,92.87,117135.0,92.1429,92.3814,92.0435,92.282,117135.0
2018-02-21 14:00:00,92.85,93.37,92.72,92.81,188863.0,92.2621,92.7789,92.133,92.2224,188863.0
2018-02-21 14:30:00,92.85,92.89,92.28,92.35,172506.0,92.2621,92.3019,91.6958,91.7653,172506.0
2018-02-21 15:00:00,92.36,92.37,91.58,91.95,450002.0,91.7752,91.7852,91.0002,91.3678,450002.0
2018-02-21 15:30:00,91.94,92.07,91.0,91.01,445821.0,91.3579,91.4871,90.4239,90.4338,445821.0
2018-02-22 09:30:00,91.92,92.43,91.71,92.32,358439.0,91.338,91.8448,91.1294,91.7355,358439.0
2018-02-22 10:00:00,92.36,92.65,92.2,92.55,191363.0,91.7752,92.0634,91.6163,91.964,191363.0
2018-02-22 10:30:00,92.56,92.95,92.52,92.69,152307.0,91.974,92.3615,91.9342,92.1032,152307.0
2018-02-22 11:00:00,92.7,93.11,92.58,92.68,156876.0,92.1131,92.5205,91.9939,92.0932,156876.0
2018-02-22 11:30:00,92.68,92.84,92.46,92.46,124899.0,92.0932,92.2522,91.8746,91.8746,124899.0
2018-02-22 12:00:00,92.46,92.54,92.09,92.2,187681.0,91.8746,91.9541,91.507,91.6163,187681.0
2018-02-22 12:30:00,92.23,92.34,91.85,91.99,84503.0,91.6461,91.7554,91.2685,91.4076,84503.0
2018-02-22 13:00:00,92.02,92.22,91.66,91.91,198044.0,91.4374,91.6361,91.0797,91.3281,198044.0
2018-02-22 13:30:00,91.88,91.88,91.13,91.53,342388.0,91.2983,91.2983,90.553,90.9505,342388.0
2018-02-22 14:00:00,91.5,91.82,91.4,91.75,151510.0,90.9207,91.2387,90.8213,91.1691,151510.0
2018-02-22 14:30:00,91.81,91.91,91.21,91.22,273060.0,91.2287,91.3281,90.6325,90.6425,273060.0
2018-02-22 15:00:00,91.23,91.46,90.98,91.36,380169.0,90.6524,90.8809,90.404,90.7816,380169.0
2018-02-22 15:30:00,91.36,91.68,91.15,91.18,483043.0,90.7816,91.0996,90.5729,90.6027,483043.0
2018-02-23 09:30:00,91.93,91.98,91.29,91.41,429050.0,91.348,91.3977,90.712,90.8313,429050.0
2018-02-23 10:00:00,91.43,91.47,90.2,90.25,475798.0,90.8511,90.8909,89.6289,89.6786,475798.0
2018-02-23 10:30:00,90.24,90.83,90.13,90.3,515520.0,89.6687,90.2549,89.5594,89.7283,515520.0
2018-02-23 11:00:00,90.31,90.59,90.3,90.48,195213.0,89.7382,90.0165,89.7283,89.9072,195213.0
2018-02-23 11:30:00,90.49,90.8,90.3,90.75,180435.0,89.9171,90.2251,89.7283,90.1754,180435.0
2018-02-23 12:00:00,90.73,91.26,90.73,90.84,250535.0,90.1556,90.6822,90.1556,90.2649,250535.0
2018-02-23 12:30:00,90.9,91.3,90.74,91.19,168748.0,90.3245,90.722,90.1655,90.6127,168748.0
2018-02-23 13:00:00,91.19,91.32,91.07,91.29,129715.0,90.6127,90.7418,90.4934,90.712,129715.0
2018-02-23 13:30:00,91.3,91.83,91.23,91.75,244989.0,90.722,91.2486,90.6524,91.1691,244989.0
2018-02-23 14:00:00,91.75,91.95,91.55,91.91,128328.0,91.1691,91.3678,90.9704,91.3281,128328.0
2018-02-23 14:30:00,91.91,92.26,91.83,92.18,271162.0,91.3281,91.6759,91.2486,91.5964,271162.0
2018-02-23 15:00:00,92.2,92.43,92.2,92.3,355451.0,91.6163,91.8448,91.6163,91.7156,355451.0
2018-02-23 15:30:00,92.29,92.58,92.06,92.55,694957.0,91.7057,91.9939,91.4771,91.964,694957.0
2018-02-26 09:30:00,93.0,93.56,92.07,92.52,478670.0,92.4112,92.9677,91.4871,91.9342,478670.0
2018-02-26 10:00:00,92.53,92.78,92.34,92.63,147302.0,91.9442,92.1926,91.7554,92.0435,147302.0
2018-02-26 10:30:00,92.61,92.8,92.44,92.6,102299.0,92.0237,92.2125,91.8547,92.0137,102299.0
2018-02-26 11:00:00,92.61,92.97,92.54,92.76,100555.0,92.0237,92.3814,91.9541,92.1727,100555.0
2018-02-26 11:30:00,92.74,93.02,92.73,92.76,58389.0,92.1528,92.4311,92.1429,92.1727,58389.0
2018-02-26 12:00:00,92.8,93.25,92.78,93.17,85332.0,92.2125,92.6596,92.1926,92.5801,85332.0
2018-02-26 12:30:00,93.16,93.33,93.03,93.12,86540.0,92.5702,92.7391,92.441,92.5304,86540.0
2018-02-26 13:00:00,93.13,93.21,92.81,92.9,41681.0,92.5404,92.6199,92.2224,92.3118,41681.0
2018-02-26 13:30:00,92.86,93.27,92.6,92.93,108867.0,92.2721,92.6795,92.0137,92.3416,108867.0
2018-02-26 14:00:00,92.95,93.26,92.92,93.05,88007.0,92.3615,92.6696,92.3317,92.4609,88007.0
2018-02-26 14:30:00,93.07,93.13,92.84,92.95,75628.0,92.4808,92.5404,92.2522,92.3615,75628.0
2018-02-26 15:00:00,92.95,93.17,92.95,93.15,124281.0,92.3615,92.5801,92.3615,92.5602,124281.0
2018-02-26 15:30:00,93.14,93.34,93.07,93.21,310034.0,92.5503,92.749,92.4808,92.6199,310034.0
2018-02-27 09:30:00,93.05,93.62,92.51,92.53,251655.0,92.4609,93.0273,91.9243,91.9442,251655.0
2018-02-27 10:00:00,92.59,93.12,92.53,92.83,143200.0,92.0038,92.5304,91.9442,92.2423,143200.0
2018-02-27 10:30:00,92.85,93.08,92.55,92.64,134922.0,92.2621,92.4907,91.964,92.0535,134922.0
2018-02-27 11:00:00,92.63,93.0,92.48,92.58,86843.0,92.0435,92.4112,91.8945,91.9939,86843.0
2018-02-27 11:30:00,92.58,93.06,92.57,92.8,96742.0,91.9939,92.4708,91.9839,92.2125,96742.0
2018-02-27 12:00:00,92.81,92.95,92.48,92.77,86716.0,92.2224,92.3615,91.8945,92.1827,86716.0
2018-02-27 12:30:00,92.72,93.05,92.52,92.94,61490.0,92.133,92.4609,91.9342,92.3516,61490.0
2018-02-27 13:00:00,92.9,93.09,92.82,92.92,59546.0,92.3118,92.5006,92.2323,92.3317,59546.0
2018-02-27 13:30:00,92.88,92.98,92.53,92.53,52001.0,92.292,92.3913,91.9442,91.9442,52001.0
2018-02-27 14:00:00,92.58,92.65,92.36,92.5,115697.0,91.9939,92.0634,91.7752,91.9144,115697.0
2018-02-27 14:30:00,92.51,92.68,92.26,92.58,84661.0,91.9243,92.0932,91.6759,91.9939,84661.0
2018-02-27 15:00:00,92.55,92.68,92.23,92.42,137068.0,91.964,92.0932,91.6461,91.8349,137068.0
2018-02-27 15:30:00,92.47,92.51,92.04,92.08,368698.0,91.8846,91.9243,91.4573,91.497,368698.0
2018-02-28 09:30:00,92.05,92.41,91.1,91.67,471838.0,91.4672,91.8249,90.5232,91.0896,471838.0
2018-02-28 10:00:00,91.7,92.46,91.55,92.45,601175.0,91.1194,91.8746,90.9704,91.8647,601175.0
2018-02-28 10:30:00,92.43,92.43,91.21,91.31,209291.0,91.8448,91.8448,90.6325,90.7319,209291.0
2018-02-28 11:00:00,91.31,91.72,91.22,91.65,204107.0,90.7319,91.1393,90.6425,91.0697,204107.0
2018-02-28 11:30:00,91.67,91.77,91.29,91.62,181713.0,91.0896,91.189,90.712,91.0399,181713.0
2018-02-28 12:00:00,91.62,92.12,91.61,92.06,103272.0,91.0399,91.5368,91.03,91.4771,103272.0
2018-02-28 12:30:00,92.05,92.48,91.88,92.27,114709.0,91.4672,91.8945,91.2983,91.6858,114709.0
2018-02-28 13:00:00,92.24,92.55,92.19,92.36,79995.0,91.656,91.964,91.6063,91.7752,79995.0
2018-02-28 13:30:00,92.38,92.4,91.79,91.99,56557.0,91.7951,91.815,91.2089,91.4076,56557.0
2018-02-28 14:00:00,91.97,92.15,91.92,91.98,101726.0,91.3877,91.5666,91.338,91.3977,101726.0
2018-02-28 14:30:00,91.97,91.97,91.1,91.18,186329.0,91.3877,91.3877,90.5232,90.6027,186329.0
2018-02-28 15:00:00,91.18,91.22,90.78,90.95,352805.0,90.6027,90.6425,90.2053,90.3742,352805.0
2018-02-28 15:30:00,90.94,91.15,90.34,90.35,922446.0,90.3642,90.5729,89.768,89.778,922446.0
2018-03-01 09:30:00,90.17,90.35,88.73,88.82,809027.0,89.5991,89.778,88.1682,88.2577,809027.0
2018-03-01 10:00:00,88.82,89.68,88.76,89.63,532796.0,88.2577,89.1122,88.198,89.0625,532796.0
2018-03-01 10:30:00,89.67,90.17,89.39,89.47,368200.0,89.1023,89.5991,88.8241,88.9035,368200.0
2018-03-01 11:00:00,89.48,90.14,89.4,89.9,333099.0,88.9135,89.5693,88.834,89.3308,333099.0
2018-03-01 11:30:00,89.93,90.57,89.91,90.48,472430.0,89.3606,89.9966,89.3408,89.9072,472430.0
2018-03-01 12:00:00,90.5,90.57,90.12,90.25,188922.0,89.927,89.9966,89.5494,89.6786,188922.0
2018-03-01 12:30:00,90.22,90.29,89.51,89.73,203389.0,89.6488,89.7184,88.9433,89.1619,203389.0
2018-03-01 13:00:00,89.68,89.68,89.06,89.41,271637.0,89.1122,89.1122,88.4961,88.8439,271637.0
2018-03-01 13:30:00,89.42,89.53,88.73,88.75,279490.0,88.8539,88.9632,88.1682,88.1881,279490.0
2018-03-01 14:00:00,88.74,88.98,88.2,88.93,370313.0,88.1782,88.4166,87.6416,88.367,370313.0
2018-03-01 14:30:00,88.95,89.5,88.72,89.45,277404.0,88.3868,88.9334,88.1583,88.8837,277404.0
2018-03-01 15:00:00,89.39,90.01,89.12,89.61,394443.0,88.8241,89.4401,88.5558,89.0427,394443.0
2018-03-01 15:30:00,89.62,89.71,89.1,89.51,631251.0,89.0526,89.142,88.5359,88.9433,631251.0
2018-03-02 09:30:00,88.54,89.35,88.19,89.31,358828.0,87.9794,88.7843,87.6316,88.7446,358828.0
2018-03-02 10:00:00,89.29,89.59,88.89,89.31,377357.0,88.7247,89.0228,88.3272,88.7446,377357.0
2018-03-02 10:30:00,89.31,90.36,89.26,89.91,665396.0,88.7446,89.7879,88.6949,89.3408,665396.0
2018-03-02 11:00:00,89.9,90.51,89.89,90.46,326215.0,89.3308,89.937,89.3209,89.8873,326215.0
2018-03-02 11:30:00,90.5,90.92,90.37,90.9,196924.0,89.927,90.3444,89.7978,90.3245,196924.0
2018-03-02 12:00:00,90.91,91.4,90.77,91.4,258757.0,90.3344,90.8213,90.1953,90.8213,258757.0
2018-03-02 12:30:00,91.42,91.62,91.07,91.41,246170.0,90.8412,91.0399,90.4934,90.8313,246170.0
2018-03-02 13:00:00,91.4,91.52,90.62,90.78,220826.0,90.8213,90.9406,90.0463,90.2053,220826.0
2018-03-02 13:30:00,90.78,91.37,90.71,91.22,133018.0,90.2053,90.7915,90.1357,90.6425,133018.0
2018-03-02 14:00:00,91.23,91.64,91.23,91.51,159435.0,90.6524,91.0598,90.6524,90.9306,159435.0
2018-03-02 14:30:00,91.52,91.86,91.44,91.7,305790.0,90.9406,91.2784,90.8611,91.1194,305790.0
2018-03-02 15:00:00,91.69,91.79,91.21,91.68,354630.0,91.1095,91.2089,90.6325,91.0996,354630.0
2018-03-02 15:30:00,91.68,92.13,91.66,91.96,888811.0,91.0996,91.5467,91.0797,91.3778,888811.0
2018-03-05 09:30:00,91.83,92.55,91.73,92.24,371183.0,91.2486,91.964,91.1492,91.656,371183.0
2018-03-05 10:00:00,92.25,92.55,91.72,92.43,178780.0,91.6659,91.964,91.1393,91.8448,178780.0
2018-03-05 10:30:00,92.45,93.11,92.16,93.0,225256.0,91.8647,92.5205,91.5765,92.4112,225256.0
2018-03-05 11:00:00,92.98,93.3,92.77,93.14,151163.0,92.3913,92.7093,92.1827,92.5503,151163.0
2018-03-05 11:30:00,93.12,93.42,92.85,93.07,168721.0,92.5304,92.8285,92.2621,92.4808,168721.0
2018-03-05 12:00:00,93.05,93.38,92.96,93.05,108294.0,92.4609,92.7888,92.3714,92.4609,108294.0
2018-03-05 12:30:00,93.05,93.48,92.98,93.42,90588.0,92.4609,92.8882,92.3913,92.8285,90588.0
2018-03-05 13:00:00,93.43,93.45,93.15,93.17,132853.0,92.8385,92.8583,92.5602,92.5801,132853.0
2018-03-05 13:30:00,93.16,93.36,93.07,93.34,158479.0,92.5702,92.7689,92.4808,92.749,158479.0
2018-03-05 14:00:00,93.34,93.39,93.0,93.32,118065.0,92.749,92.7987,92.4112,92.7292,118065.0
2018-03-05 14:30:00,93.33,93.69,93.29,93.54,227375.0,92.7391,93.0968,92.6994,92.9478,227375.0
2018-03-05 15:00:00,93.54,93.63,93.37,93.48,299962.0,92.9478,93.0372,92.7789,92.8882,299962.0
2018-03-05 15:30:00,93.46,93.79,93.41,93.44,632248.0,92.8683,93.1962,92.8186,92.8484,632248.0
2018-03-06 09:30:00,93.83,94.0,93.23,93.8,417660.0,93.2359,93.4049,92.6397,93.2061,417660.0
2018-03-06 10:00:00,93.78,93.84,93.23,93.61,132172.0,93.1863,93.2459,92.6397,93.0173,132172.0
2018-03-06 10:30:00,93.6,93.8,92.39,92.45,299794.0,93.0074,93.2061,91.8051,91.8647,299794.0
2018-03-06 11:00:00,92.41,92.94,92.26,92.33,365836.0,91.8249,92.3516,91.6759,91.7454,365836.0
2018-03-06 11:30:00,92.35,92.82,92.35,92.73,84631.0,91.7653,92.2323,91.7653,92.1429,84631.0
2018-03-06 12:00:00,92.73,93.3,92.73,93.21,122328.0,92.1429,92.7093,92.1429,92.6199,122328.0
2018-03-06 12:30:00,93.21,93.63,93.11,93.63,133703.0,92.6199,93.0372,92.5205,93.0372,133703.0
2018-03-06 13:00:00,93.63,93.67,93.25,93.36,50223.0,93.0372,93.077,92.6596,92.7689,50223.0
2018-03-06 13:30:00,93.37,93.4,92.91,93.19,124560.0,92.7789,92.8087,92.3218,92.6,124560.0
2018-03-06 14:00:00,93.21,93.3,92.88,92.92,57631.0,92.6199,92.7093,92.292,92.3317,57631.0
2018-03-06 14:30:00,92.94,93.31,92.94,93.29,154841.0,92.3516,92.7192,92.3516,92.6994,154841.0
2018-03-06 15:00:00,93.28,93.48,93.12,93.46,110823.0,92.6894,92.8882,92.5304,92.8683,110823.0
2018-03-06 15:30:00,93.45,93.73,93.32,93.66,388442.0,92.8583,93.1366,92.7292,93.067,388442.0
2018-03-07 09:30:00,92.93,93.85,92.65,93.78,390151.0,92.3416,93.2558,92.0634,93.1863,390151.0
2018-03-07 10:00:00,93.79,94.44,93.67,94.33,326152.0,93.1962,93.8421,93.077,93.7328,326152.0
2018-03-07 10:30:00,94.36,94.55,94.21,94.28,214692.0,93.7626,93.9514,93.6135,93.6831,214692.0
2018-03-07 11:00:00,94.28,94.29,93.28,93.7,211166.0,93.6831,93.693,92.6894,93.1068,211166.0
2018-03-07 11:30:00,93.7,93.76,93.08,93.08,154737.0,93.1068,93.1664,92.4907,92.4907,154737.0
2018-03-07 12:00:00,93.1,93.51,93.0,93.48,131811.0,92.5106,92.918,92.4112,92.8882,131811.0
2018-03-07 12:30:00,93.45,94.14,93.42,94.02,124470.0,92.8583,93.544,92.8285,93.4247,124470.0
2018-03-07 13:00:00,94.03,94.11,93.68,94.04,96333.0,93.4347,93.5142,93.0869,93.4446,96333.0
2018-03-07 13:30:00,94.04,94.17,93.9,93.92,99721.0,93.4446,93.5738,93.3055,93.3254,99721.0
2018-03-07 14:00:00,93.94,94.09,93.8,93.85,91762.0,93.3452,93.4943,93.2061,93.2558,91762.0
2018-03-07 14:30:00,93.84,94.13,93.84,93.96,208077.0,93.2459,93.534,93.2459,93.3651,208077.0
2018-03-07 15:00:00,94.0,94.52,94.0,94.42,241152.0,93.4049,93.9216,93.4049,93.8222,241152.0
2018-03-07 15:30:00,94.44,94.97,94.4,94.88,778064.0,93.8421,94.3687,93.8023,94.2793,778064.0
2018-03-08 09:30:00,95.16,95.62,94.58,94.68,444369.0,94.5575,95.0146,93.9812,94.0806,444369.0
2018-03-08 10:00:00,94.7,95.0,94.01,94.32,389855.0,94.1004,94.3985,93.4148,93.7228,389855.0
2018-03-08 10:30:00,94.31,94.91,94.18,94.48,324702.0,93.7129,94.3091,93.5837,93.8818,324702.0
2018-03-08 11:00:00,94.51,95.35,94.38,95.0,230073.0,93.9116,94.7463,93.7825,94.3985,230073.0
2018-03-08 11:30:00,94.94,95.09,94.71,94.85,159287.0,94.3389,94.488,94.1104,94.2495,159287.0
2018-03-08 12:00:00,94.85,94.93,94.38,94.57,248754.0,94.2495,94.329,93.7825,93.9713,248754.0
2018-03-08 12:30:00,94.6,95.06,94.54,94.96,98739.0,94.0011,94.4582,93.9414,94.3588,98739.0
2018-03-08 13:00:00,94.98,95.0,94.59,94.75,116293.0,94.3787,94.3985,93.9911,94.1501,116293.0
2018-03-08 13:30:00,94.72,94.83,94.48,94.69,90644.0,94.1203,94.2296,93.8818,94.0905,90644.0
2018-03-08 14:00:00,94.68,94.69,94.28,94.64,137077.0,94.0806,94.0905,93.6831,94.0408,137077.0
2018-03-08 14:30:00,94.66,94.94,94.58,94.75,256558.0,94.0607,94.3389,93.9812,94.1501,256558.0
2018-03-08 15:00:00,94.75,95.14,94.74,95.04,234273.0,94.1501,94.5376,94.1402,94.4383,234273.0
2018-03-08 15:30:00,95.04,95.08,94.62,95.02,500577.0,94.4383,94.478,94.0209,94.4184,500577.0
2018-03-09 09:30:00,95.57,95.79,95.14,95.37,290038.0,94.9649,95.1835,94.5376,94.7662,290038.0
2018-03-09 10:00:00,95.39,95.64,95.15,95.2,151859.0,94.7861,95.0345,94.5476,94.5973,151859.0
2018-03-09 10:30:00,95.21,95.86,95.04,95.83,225036.0,94.6072,95.2531,94.4383,95.2233,225036.0
2018-03-09 11:00:00,95.82,96.39,95.78,96.25,247791.0,95.2133,95.7797,95.1736,95.6406,247791.0
2018-03-09 11:30:00,96.25,96.48,96.11,96.41,315554.0,95.6406,95.8692,95.5015,95.7996,315554.0
2018-03-09 12:00:00,96.43,96.51,96.09,96.12,272538.0,95.8195,95.899,95.4816,95.5114,272538.0
2018-03-09 12:30:00,96.1,96.65,96.02,96.57,197742.0,95.4916,96.0381,95.4121,95.9586,197742.0
2018-03-09 13:00:00,96.59,96.64,96.29,96.33,360524.0,95.9785,96.0282,95.6804,95.7201,360524.0
2018-03-09 13:30:00,96.32,96.39,96.06,96.39,215389.0,95.7102,95.7797,95.4518,95.7797,215389.0
2018-03-09 14:00:00,96.4,96.6,96.37,96.54,197457.0,95.7897,95.9884,95.7599,95.9288,197457.0
2018-03-09 14:30:00,96.58,96.86,96.55,96.78,301118.0,95.9685,96.2468,95.9387,96.1673,301118.0
2018-03-09 15:00:00,96.78,96.8,96.27,96.52,313086.0,96.1673,96.1871,95.6605,95.9089,313086.0
2018-03-09 15:30:00,96.53,96.6,96.38,96.46,906696.0,95.9188,95.9884,95.7698,95.8493,906696.0
2018-03-12 09:30:00,96.87,96.92,96.03,96.03,286413.0,96.2567,96.3064,95.422,95.422,286413.0
2018-03-12 10:00:00,96.05,96.99,95.8,96.69,356039.0,95.4419,96.3759,95.1935,96.0778,356039.0
2018-03-12 10:30:00,96.68,97.0,96.55,96.68,265188.0,96.0679,96.3859,95.9387,96.0679,265188.0
2018-03-12 11:00:00,96.69,96.89,96.14,96.38,256599.0,96.0778,96.2766,95.5313,95.7698,256599.0
2018-03-12 11:30:00,96.4,96.82,96.38,96.48,101930.0,95.7897,96.207,95.7698,95.8692,101930.0
2018-03-12 12:00:00,96.55,96.81,96.42,96.53,128208.0,95.9387,96.1971,95.8095,95.9188,128208.0
2018-03-12 12:30:00,96.52,96.77,96.44,96.76,93841.0,95.9089,96.1573,95.8294,96.1474,93841.0
2018-03-12 13:00:00,96.75,96.94,96.73,96.92,78493.0,96.1375,96.3263,96.1176,96.3064,78493.0
2018-03-12 13:30:00,96.94,96.98,96.5,96.57,118684.0,96.3263,96.366,95.889,95.9586,118684.0
2018-03-12 14:00:00,96.6,96.93,96.6,96.9,71187.0,95.9884,96.3163,95.9884,96.2865,71187.0
2018-03-12 14:30:00,96.94,97.14,96.78,96.95,170915.0,96.3263,96.525,96.1673,96.3362,170915.0
2018-03-12 15:00:00,96.93,97.14,96.9,97.05,133047.0,96.3163,96.525,96.2865,96.4356,133047.0
2018-03-12 15:30:00,97.04,97.29,97.0,97.0,380823.0,96.4256,96.674,96.3859,96.3859,380823.0
2018-03-13 09:30:00,97.22,97.7,96.94,97.17,296031.0,96.6045,97.0814,96.3263,96.5548,296031.0
2018-03-13 10:00:00,97.15,97.87,97.12,97.62,265953.0,96.5349,97.2504,96.5051,97.0019,265953.0
2018-03-13 10:30:00,97.66,97.69,97.07,97.12,488928.0,97.0417,97.0715,96.4554,96.5051,488928.0
2018-03-13 11:00:00,97.13,97.17,96.37,96.47,399039.0,96.515,96.5548,95.7599,95.8592,399039.0
2018-03-13 11:30:00,96.49,96.7,96.37,96.38,396105.0,95.8791,96.0878,95.7599,95.7698,396105.0
2018-03-13 12:00:00,96.4,96.42,95.55,95.75,558446.0,95.7897,95.8095,94.9451,95.1438,558446.0
2018-03-13 12:30:00,95.76,96.45,95.74,96.33,201027.0,95.1537,95.8394,95.1338,95.7201,201027.0
2018-03-13 13:00:00,96.35,96.56,96.06,96.14,287682.0,95.74,95.9487,95.4518,95.5313,287682.0
2018-03-13 13:30:00,96.14,96.52,96.14,96.35,124914.0,95.5313,95.9089,95.5313,95.74,124914.0
2018-03-13 14:00:00,96.35,96.59,96.22,96.39,112149.0,95.74,95.9785,95.6108,95.7797,112149.0
2018-03-13 14:30:00,96.41,96.47,95.82,96.18,182381.0,95.7996,95.8592,95.2133,95.5711,182381.0
2018-03-13 15:00:00,96.18,96.27,95.8,95.85,302457.0,95.5711,95.6605,95.1935,95.2432,302457.0
2018-03-13 15:30:00,95.86,96.09,95.66,95.94,536808.0,95.2531,95.4816,95.0544,95.3326,536808.0
2018-03-14 09:30:00,96.22,96.42,95.8,96.06,290479.0,95.6108,95.8095,95.1935,95.4518,290479.0
2018-03-14 10:00:00,96.07,96.46,95.66,95.9,269638.0,95.4618,95.8493,95.0544,95.2928,269638.0
2018-03-14 10:30:00,95.9,96.07,95.28,95.55,305287.0,95.2928,95.4618,94.6768,94.9451,305287.0
2018-03-14 11:00:00,95.58,95.66,94.9,95.16,191369.0,94.9749,95.0544,94.2992,94.5575,191369.0
2018-03-14 11:30:00,95.16,95.51,94.93,95.15,294487.0,94.5575,94.9053,94.329,94.5476,294487.0
2018-03-14 12:00:00,95.14,95.56,95.09,95.45,126841.0,94.5376,94.955,94.488,94.8457,126841.0
2018-03-14 12:30:00,95.43,95.69,95.34,95.45,65271.0,94.8258,95.0842,94.7364,94.8457,65271.0
2018-03-14 13:00:00,95.43,95.43,95.13,95.27,135003.0,94.8258,94.8258,94.5277,94.6668,135003.0
2018-03-14 13:30:00,95.31,95.77,95.31,95.54,138342.0,94.7066,95.1637,94.7066,94.9351,138342.0
2018-03-14 14:00:00,95.54,95.63,95.33,95.56,92601.0,94.9351,95.0245,94.7264,94.955,92601.0
2018-03-14 14:30:00,95.57,95.67,95.02,95.42,201913.0,94.9649,95.0643,94.4184,94.8159,201913.0
2018-03-14 15:00:00,95.44,95.56,95.19,95.43,183945.0,94.8357,94.955,94.5873,94.8258,183945.0
2018-03-14 15:30:00,95.46,95.52,95.29,95.47,416632.0,94.8556,94.9152,94.6867,94.8656,416632.0
2018-03-15 09:30:00,95.85,95.89,94.97,95.16,224448.0,95.2432,95.2829,94.3687,94.5575,224448.0
2018-03-15 10:00:00,95.18,95.48,94.96,95.35,229390.0,94.5774,94.8755,94.3588,94.7463,229390.0
2018-03-15 10:30:00,95.37,95.46,94.97,95.17,266325.0,94.7662,94.8556,94.3687,94.5675,266325.0
2018-03-15 11:00:00,95.18,95.4,94.99,95.21,216800.0,94.5774,94.796,94.3886,94.6072,216800.0
2018-03-15 11:30:00,95.12,95.2,94.84,94.99,110316.0,94.5178,94.5973,94.2395,94.3886,110316.0
2018-03-15 12:00:00,94.99,95.0,94.5,94.54,101545.0,94.3886,94.3985,93.9017,93.9414,101545.0
2018-03-15 12:30:00,94.53,94.59,94.19,94.36,227648.0,93.9315,93.9911,93.5937,93.7626,227648.0
2018-03-15 13:00:00,94.36,94.56,94.29,94.46,135101.0,93.7626,93.9613,93.693,93.862,135101.0
2018-03-15 13:30:00,94.44,94.64,94.27,94.27,227655.0,93.8421,94.0408,93.6732,93.6732,227655.0
2018-03-15 14:00:00,94.26,94.28,93.89,93.93,275553.0,93.6632,93.6831,93.2956,93.3353,275553.0
2018-03-15 14:30:00,93.93,94.13,93.58,94.11,342401.0,93.3353,93.534,92.9875,93.5142,342401.0
2018-03-15 15:00:00,94.1,94.11,93.8,93.99,218116.0,93.5042,93.5142,93.2061,93.3949,218116.0
2018-03-15 15:30:00,93.97,94.09,93.77,94.02,1046874.0,93.3751,93.4943,93.1763,93.4247,1046874.0
2018-03-16 09:30:00,94.04,94.31,93.47,93.99,463692.0,93.5036,93.7721,92.9369,93.4539,463692.0
2018-03-16 10:00:00,93.98,94.36,93.75,94.13,313416.0,93.444,93.8218,93.2153,93.5931,313416.0
2018-03-16 10:30:00,94.14,94.27,93.79,94.18,210453.0,93.603,93.7323,93.255,93.6428,210453.0
2018-03-16 11:00:00,94.17,94.4,93.73,93.86,264419.0,93.6329,93.8616,93.1954,93.3246,264419.0
2018-03-16 11:30:00,93.88,94.0,93.61,93.9,202370.0,93.3445,93.4638,93.0761,93.3644,202370.0
2018-03-16 12:00:00,93.91,94.2,93.76,94.13,148255.0,93.3744,93.6627,93.2252,93.5931,148255.0
2018-03-16 12:30:00,94.12,94.28,93.95,94.25,109008.0,93.5832,93.7422,93.4141,93.7124,109008.0
2018-03-16 13:00:00,94.26,94.33,93.79,93.86,170321.0,93.7224,93.792,93.255,93.3246,170321.0
2018-03-16 13:30:00,93.83,93.96,93.65,93.79,162736.0,93.2948,93.4241,93.1158,93.255,162736.0
2018-03-16 14:00:00,93.8,93.83,93.58,93.76,266990.0,93.265,93.2948,93.0462,93.2252,266990.0
2018-03-16 14:30:00,93.75,93.82,93.61,93.61,166070.0,93.2153,93.2849,93.0761,93.0761,166070.0
2018-03-16 15:00:00,93.61,93.79,93.51,93.76,190220.0,93.0761,93.255,92.9766,93.2252,190220.0
2018-03-16 15:30:00,93.76,93.89,93.45,93.56,529318.0,93.2252,93.3545,92.917,93.0264,529318.0
2018-03-19 09:30:00,93.34,93.89,93.08,93.54,348519.0,92.8076,93.3545,92.5491,93.0065,348519.0
2018-03-19 10:00:00,93.52,93.64,92.69,93.17,232804.0,92.9866,93.1059,92.1613,92.6386,232804.0
2018-03-19 10:30:00,93.14,93.14,92.3,92.46,285530.0,92.6087,92.6087,91.7735,91.9326,285530.0
2018-03-19 11:00:00,92.43,92.49,91.78,91.91,421267.0,91.9028,91.9625,91.2565,91.3858,421267.0
2018-03-19 11:30:00,91.91,91.91,91.23,91.42,341552.0,91.3858,91.3858,90.7096,90.8986,341552.0
2018-03-19 12:00:00,91.42,91.99,91.37,91.91,320307.0,90.8986,91.4653,90.8488,91.3858,320307.0
2018-03-19 12:30:00,91.91,91.94,91.05,91.39,697826.0,91.3858,91.4156,90.5307,90.8687,697826.0
2018-03-19 13:00:00,91.38,91.45,90.89,90.97,224131.0,90.8588,90.9284,90.3716,90.4511,224131.0
2018-03-19 13:30:00,90.96,91.57,90.94,91.55,333638.0,90.4412,91.0477,90.4213,91.0278,333638.0
2018-03-19 14:00:00,91.54,91.62,91.18,91.32,127717.0,91.0179,91.0974,90.6599,90.7991,127717.0
2018-03-19 14:30:00,91.28,91.31,90.88,91.2,360695.0,90.7594,90.7892,90.3616,90.6798,360695.0
2018-03-19 15:00:00,91.19,91.53,90.71,91.14,703922.0,90.6699,91.0079,90.1926,90.6202,703922.0
2018-03-19 15:30:00,91.16,91.89,91.05,91.89,863890.0,90.64,91.3659,90.5307,91.3659,863890.0
2018-03-20 09:30:00,92.15,92.66,91.79,91.81,266848.0,91.6244,92.1315,91.2664,91.2863,266848.0
2018-03-20 10:00:00,91.82,92.63,91.8,92.6,289858.0,91.2963,92.1017,91.2764,92.0718,289858.0
2018-03-20 10:30:00,92.59,92.91,92.29,92.64,251196.0,92.0619,92.3801,91.7636,92.1116,251196.0
2018-03-20 11:00:00,92.66,92.72,92.24,92.26,213293.0,92.1315,92.1911,91.7139,91.7338,213293.0
2018-03-20 11:30:00,92.27,92.43,91.89,91.98,177166.0,91.7437,91.9028,91.3659,91.4554,177166.0
2018-03-20 12:00:00,91.99,92.58,91.89,92.37,163714.0,91.4653,92.0519,91.3659,91.8431,163714.0
2018-03-20 12:30:00,92.36,92.48,91.96,92.08,183303.0,91.8332,91.9525,91.4355,91.5548,183303.0
2018-03-20 13:00:00,92.07,92.31,91.66,91.68,330570.0,91.5449,91.7835,91.1372,91.1571,330570.0
2018-03-20 13:30:00,91.67,91.85,91.46,91.71,162590.0,91.1471,91.3261,90.9383,91.1869,162590.0
2018-03-20 14:00:00,91.7,92.09,91.63,91.9,190365.0,91.177,91.5647,91.1074,91.3758,190365.0
2018-03-20 14:30:00,91.91,92.16,91.7,92.12,198836.0,91.3858,91.6343,91.177,91.5946,198836.0
2018-03-20 15:00:00,92.11,92.52,92.11,92.27,401023.0,91.5846,91.9923,91.5846,91.7437,401023.0
2018-03-20 15:30:00,92.28,92.31,92.08,92.08,439040.0,91.7537,91.7835,91.5548,91.5548,439040.0
2018-03-21 09:30:00,92.18,92.74,91.85,92.67,132742.0,91.6542,92.211,91.3261,92.1414,132742.0
2018-03-21 10:00:00,92.67,93.06,92.54,92.81,281614.0,92.1414,92.5292,92.0122,92.2806,281614.0
2018-03-21 10:30:00,92.81,93.23,92.76,93.1,124633.0,92.2806,92.6982,92.2309,92.569,124633.0
2018-03-21 11:00:00,93.1,93.32,92.96,93.23,120949.0,92.569,92.7877,92.4298,92.6982,120949.0
2018-03-21 11:30:00,93.24,93.32,93.05,93.2,391423.0,92.7082,92.7877,92.5193,92.6684,391423.0
2018-03-21 12:00:00,93.2,93.21,92.86,93.01,97786.0,92.6684,92.6783,92.3303,92.4795,97786.0
2018-03-21 12:30:00,93.02,93.17,92.92,93.08,53697.0,92.4894,92.6386,92.39,92.5491,53697.0
2018-03-21 13:00:00,93.08,93.11,92.91,93.04,48274.0,92.5491,92.5789,92.3801,92.5093,48274.0
2018-03-21 13:30:00,93.02,93.12,92.87,92.96,56414.0,92.4894,92.5889,92.3403,92.4298,56414.0
2018-03-21 14:00:00,92.98,93.51,92.72,93.04,174325.0,92.4497,92.9766,92.1911,92.5093,174325.0
2018-03-21 14:30:00,93.04,93.17,92.38,92.68,266328.0,92.5093,92.6386,91.8531,92.1514,266328.0
2018-03-21 15:00:00,92.72,93.34,92.72,93.02,120217.0,92.1911,92.8076,92.1911,92.4894,120217.0
2018-03-21 15:30:00,93.01,93.32,92.94,93.03,591980.0,92.4795,92.7877,92.4099,92.4994,591980.0
2018-03-22 09:30:00,91.93,92.49,91.49,92.46,358674.0,91.4056,91.9625,90.9682,91.9326,358674.0
2018-03-22 10:00:00,92.46,93.08,92.33,92.64,284629.0,91.9326,92.5491,91.8034,92.1116,284629.0
2018-03-22 10:30:00,92.67,92.67,91.72,91.84,223006.0,92.1414,92.1414,91.1968,91.3162,223006.0
2018-03-22 11:00:00,91.84,92.06,91.34,91.49,182738.0,91.3162,91.5349,90.819,90.9682,182738.0
2018-03-22 11:30:00,91.54,91.58,90.91,91.43,178701.0,91.0179,91.0576,90.3915,90.9085,178701.0
2018-03-22 12:00:00,91.4,92.14,91.25,92.11,148323.0,90.8787,91.6145,90.7295,91.5846,148323.0
2018-03-22 12:30:00,92.13,92.32,91.8,92.01,107294.0,91.6045,91.7934,91.2764,91.4852,107294.0
2018-03-22 13:00:00,91.98,92.47,91.67,92.45,158068.0,91.4554,91.9426,91.1471,91.9227,158068.0
2018-03-22 13:30:00,92.45,92.59,92.19,92.25,81274.0,91.9227,92.0619,91.6642,91.7238,81274.0
2018-03-22 14:00:00,92.25,92.26,91.65,91.69,84167.0,91.7238,91.7338,91.1272,91.167,84167.0
2018-03-22 14:30:00,91.68,92.06,91.6,91.69,93943.0,91.1571,91.5349,91.0775,91.167,93943.0
2018-03-22 15:00:00,91.65,91.88,91.09,91.1,375553.0,91.1272,91.3559,90.5704,90.5804,375553.0
2018-03-22 15:30:00,91.11,91.17,90.25,90.26,970256.0,90.5903,90.65,89.7352,89.7452,970256.0
2018-03-23 09:30:00,90.53,90.92,89.54,90.31,528926.0,90.0136,90.4014,89.0293,89.7949,528926.0
2018-03-23 10:00:00,90.3,90.57,90.0,90.49,210899.0,89.7849,90.0534,89.4867,89.9739,210899.0
2018-03-23 10:30:00,90.49,91.23,90.45,91.12,216147.0,89.9739,90.7096,89.9341,90.6003,216147.0
2018-03-23 11:00:00,91.11,91.21,90.66,90.71,249759.0,90.5903,90.6898,90.1429,90.1926,249759.0
2018-03-23 11:30:00,90.73,91.2,90.09,90.1,435535.0,90.2125,90.6798,89.5761,89.5861,435535.0
2018-03-23 12:00:00,90.12,90.75,90.12,90.74,149214.0,89.606,90.2324,89.606,90.2224,149214.0
2018-03-23 12:30:00,90.73,90.75,90.19,90.21,103060.0,90.2125,90.2324,89.6756,89.6955,103060.0
2018-03-23 13:00:00,90.19,91.06,90.12,90.8,104353.0,89.6756,90.5406,89.606,90.2821,104353.0
2018-03-23 13:30:00,90.83,90.93,90.29,90.72,247279.0,90.3119,90.4114,89.775,90.2026,247279.0
2018-03-23 14:00:00,90.73,90.84,89.94,90.08,105359.0,90.2125,90.3219,89.427,89.5662,105359.0
2018-03-23 14:30:00,90.05,90.11,89.14,89.18,316001.0,89.5364,89.596,88.6316,88.6713,316001.0
2018-03-23 15:00:00,89.22,89.52,88.94,89.0,337978.0,88.7111,89.0094,88.4327,88.4924,337978.0
2018-03-23 15:30:00,88.99,89.14,88.48,88.6,1110190.0,88.4824,88.6316,87.9753,88.0946,1110190.0
2018-03-26 09:30:00,90.22,90.64,89.62,89.78,1041908.0,89.7054,90.123,89.1088,89.2679,1041908.0
2018-03-26 10:00:00,89.78,90.03,88.99,88.99,480893.0,89.2679,89.5165,88.4824,88.4824,480893.0
2018-03-26 10:30:00,88.96,89.66,88.81,89.07,437320.0,88.4526,89.1486,88.3034,88.562,437320.0
2018-03-26 11:00:00,89.13,89.45,88.17,88.75,609249.0,88.6216,88.9398,87.6671,88.2438,609249.0
2018-03-26 11:30:00,88.68,89.34,88.54,89.05,240946.0,88.1742,88.8304,88.035,88.5421,240946.0
2018-03-26 12:00:00,89.05,89.28,88.53,88.85,203714.0,88.5421,88.7708,88.025,88.3432,203714.0
2018-03-26 12:30:00,88.73,88.92,88.28,88.37,341285.0,88.2239,88.4128,87.7765,87.866,341285.0
2018-03-26 13:00:00,88.35,88.99,88.35,88.9,172370.0,87.8461,88.4824,87.8461,88.3929,172370.0
2018-03-26 13:30:00,88.91,89.14,88.63,89.13,277870.0,88.4029,88.6316,88.1245,88.6216,277870.0
2018-03-26 14:00:00,89.14,90.07,89.01,90.01,602346.0,88.6316,89.5563,88.5023,89.4966,602346.0
2018-03-26 14:30:00,90.02,90.56,89.93,90.19,715936.0,89.5065,90.0435,89.4171,89.6756,715936.0
2018-03-26 15:00:00,90.21,91.14,90.19,91.07,631625.0,89.6955,90.6202,89.6756,90.5506,631625.0
2018-03-26 15:30:00,91.1,91.23,90.71,91.08,869121.0,90.5804,90.7096,90.1926,90.5605,869121.0
2018-03-27 09:30:00,91.49,91.72,90.36,90.92,282817.0,90.9682,91.1968,89.8446,90.4014,282817.0
2018-03-27 10:00:00,90.88,91.18,90.44,90.6,169990.0,90.3616,90.6599,89.9241,90.0832,169990.0
2018-03-27 10:30:00,90.58,90.69,90.01,90.16,240732.0,90.0633,90.1727,89.4966,89.6457,240732.0
2018-03-27 11:00:00,90.13,90.15,89.58,89.74,258999.0,89.6159,89.6358,89.0691,89.2281,258999.0
2018-03-27 11:30:00,89.76,90.49,89.76,90.24,201628.0,89.248,89.9739,89.248,89.7253,201628.0
2018-03-27 12:00:00,90.24,90.45,89.67,89.69,113806.0,89.7253,89.9341,89.1585,89.1784,113806.0
2018-03-27 12:30:00,89.65,90.0,89.33,89.94,275468.0,89.1387,89.4867,88.8205,89.427,275468.0
2018-03-27 13:00:00,89.98,90.19,89.41,89.46,136581.0,89.4668,89.6756,88.9,88.9497,136581.0
2018-03-27 13:30:00,89.4,89.59,89.04,89.25,344077.0,88.8901,89.079,88.5321,88.7409,344077.0
2018-03-27 14:00:00,89.24,89.48,88.71,88.72,315415.0,88.731,88.9696,88.204,88.214,315415.0
2018-03-27 14:30:00,88.7,89.23,88.45,88.47,395024.0,88.1941,88.721,87.9455,87.9654,395024.0
2018-03-27 15:00:00,88.48,88.59,87.77,87.8,772651.0,87.9753,88.0847,87.2694,87.2992,772651.0
2018-03-27 15:30:00,87.81,87.89,86.87,87.19,1527172.0,87.3091,87.3887,86.3745,86.6927,1527172.0
2018-03-28 09:30:00,87.35,87.68,85.8,86.75,780888.0,86.8518,87.1799,85.3106,86.2552,780888.0
2018-03-28 10:00:00,86.75,87.5,86.0,86.15,615106.0,86.2552,87.0009,85.5095,85.6586,615106.0
2018-03-28 10:30:00,86.22,86.51,84.95,85.66,751447.0,85.7282,86.0166,84.4655,85.1714,751447.0
2018-03-28 11:00:00,85.66,86.23,85.36,85.91,838799.0,85.1714,85.7382,84.8731,85.42,838799.0
2018-03-28 11:30:00,85.87,86.94,85.59,86.57,431038.0,85.3802,86.4441,85.1018,86.0762,431038.0
2018-03-28 12:00:00,86.52,87.56,86.35,86.98,540644.0,86.0265,87.0606,85.8575,86.4839,540644.0
2018-03-28 12:30:00,86.99,87.4,86.54,86.54,278924.0,86.4938,86.9015,86.0464,86.0464,278924.0
2018-03-28 13:00:00,86.52,87.29,86.45,87.08,114549.0,86.0265,86.7921,85.9569,86.5833,114549.0
2018-03-28 13:30:00,87.12,87.75,87.09,87.44,429556.0,86.6231,87.2495,86.5933,86.9413,429556.0
2018-03-28 14:00:00,87.41,87.65,87.12,87.14,147179.0,86.9114,87.1501,86.6231,86.643,147179.0
2018-03-28 14:30:00,87.13,87.65,87.01,87.02,115808.0,86.633,87.1501,86.5137,86.5237,115808.0
2018-03-28 15:00:00,87.01,87.21,86.47,87.19,292906.0,86.5137,86.7126,85.9768,86.6927,292906.0
2018-03-28 15:30:00,87.17,87.39,86.87,86.99,599975.0,86.6728,86.8915,86.3745,86.4938,599975.0
2018-03-29 09:30:00,87.71,87.8,86.45,86.97,569424.0,87.2097,87.2992,85.9569,86.4739,569424.0
2018-03-29 10:00:00,86.99,87.29,86.51,86.91,545475.0,86.4938,86.7921,86.0166,86.4143,545475.0
2018-03-29 10:30:00,86.91,88.13,86.88,88.13,413103.0,86.4143,87.6273,86.3845,87.6273,413103.0
2018-03-29 11:00:00,88.1,88.25,87.61,87.82,421579.0,87.5975,87.7466,87.1103,87.3191,421579.0
2018-03-29 11:30:00,87.75,87.93,87.5,87.86,180768.0,87.2495,87.4285,87.0009,87.3589,180768.0
2018-03-29 12:00:00,87.86,88.17,87.54,88.15,171674.0,87.3589,87.6671,87.0407,87.6472,171674.0
2018-03-29 12:30:00,88.17,88.31,88.05,88.19,103128.0,87.6671,87.8063,87.5478,87.687,103128.0
2018-03-29 13:00:00,88.19,88.35,87.83,87.93,248475.0,87.687,87.8461,87.329,87.4285,248475.0
2018-03-29 13:30:00,87.87,88.56,87.79,88.46,302733.0,87.3688,88.0549,87.2893,87.9554,302733.0
2018-03-29 14:00:00,88.47,88.88,88.39,88.64,641517.0,87.9654,88.373,87.8858,88.1344,641517.0
2018-03-29 14:30:00,88.61,89.08,88.6,88.79,266911.0,88.1046,88.5719,88.0946,88.2836,266911.0
2018-03-29 15:00:00,88.77,88.97,88.3,88.48,280939.0,88.2637,88.4625,87.7964,87.9753,280939.0
2018-03-29 15:30:00,88.47,88.52,87.69,87.73,700891.0,87.9654,88.0151,87.1898,87.2296,700891.0
2018-04-02 09:30:00,87.34,87.43,85.79,85.82,518186.0,86.8418,86.9313,85.3007,85.3305,518186.0
2018-04-02 10:00:00,85.79,85.91,85.09,85.17,643292.0,85.3007,85.42,84.6047,84.6842,643292.0
2018-04-02 10:30:00,85.15,85.35,84.57,84.66,607522.0,84.6643,84.8632,84.0876,84.1771,607522.0
2018-04-02 11:00:00,84.7,85.38,84.21,85.38,670417.0,84.2169,84.893,83.7297,84.893,670417.0
2018-04-02 11:30:00,85.37,85.37,84.25,84.41,492049.0,84.8831,84.8831,83.7695,83.9285,492049.0
2018-04-02 12:00:00,84.47,84.59,84.0,84.53,367846.0,83.9882,84.1075,83.5209,84.0479,367846.0
2018-04-02 12:30:00,84.58,84.97,84.55,84.88,216711.0,84.0976,84.4853,84.0677,84.3959,216711.0
2018-04-02 13:00:00,84.91,85.0,83.83,83.85,385739.0,84.4257,84.5152,83.3518,83.3717,385739.0
2018-04-02 13:30:00,83.84,84.21,83.55,83.57,461324.0,83.3618,83.7297,83.0734,83.0933,461324.0
2018-04-02 14:00:00,83.56,83.97,83.22,83.61,343226.0,83.0834,83.4911,82.7453,83.1331,343226.0
2018-04-02 14:30:00,83.54,83.97,83.19,83.73,306542.0,83.0635,83.4911,82.7155,83.2524,306542.0
2018-04-02 15:00:00,83.76,83.97,83.37,83.71,288285.0,83.2822,83.4911,82.8945,83.2325,288285.0
2018-04-02 15:30:00,83.71,84.03,83.35,83.85,814049.0,83.2325,83.5507,82.8746,83.3717,814049.0
2018-04-03 09:30:00,84.5,84.82,83.99,84.02,693028.0,84.018,84.3362,83.5109,83.5408,693028.0
2018-04-03 10:00:00,84.03,84.1,82.76,83.21,681477.0,83.5507,83.6203,82.288,82.7354,681477.0
2018-04-03 10:30:00,83.2,84.59,83.14,84.48,442487.0,82.7254,84.1075,82.6658,83.9981,442487.0
2018-04-03 11:00:00,84.48,85.25,84.46,84.89,546717.0,83.9981,84.7638,83.9783,84.4058,546717.0
2018-04-03 11:30:00,84.85,84.97,83.98,84.14,210256.0,84.366,84.4853,83.501,83.6601,210256.0
2018-04-03 12:00:00,84.04,84.64,83.81,83.84,112744.0,83.5607,84.1572,83.332,83.3618,112744.0
2018-04-03 12:30:00,83.82,84.11,83.57,83.71,153612.0,83.3419,83.6303,83.0933,83.2325,153612.0
2018-04-03 13:00:00,83.71,84.41,83.65,84.2,158369.0,83.2325,83.9285,83.1729,83.7197,158369.0
2018-04-03 13:30:00,84.24,84.36,83.72,84.04,157081.0,83.7595,83.8788,83.2425,83.5607,157081.0
2018-04-03 14:00:00,84.06,84.16,83.72,83.86,193737.0,83.5805,83.68,83.2425,83.3817,193737.0
2018-04-03 14:30:00,83.84,84.36,83.44,84.23,246866.0,83.3618,83.8788,82.9641,83.7496,246866.0
2018-04-03 15:00:00,84.27,84.76,84.19,84.7,542741.0,83.7893,84.2765,83.7098,84.2169,542741.0
2018-04-03 15:30:00,84.68,84.68,84.16,84.35,515271.0,84.197,84.197,83.68,83.8689,515271.0
2018-04-04 09:30:00,83.05,83.83,82.8,83.72,871678.0,82.5763,83.3518,82.3277,83.2425,871678.0
2018-04-04 10:00:00,83.75,84.32,83.46,84.04,352825.0,83.2723,83.8391,82.984,83.5607,352825.0
2018-04-04 10:30:00,84.09,84.6,83.74,84.55,334948.0,83.6104,84.1175,83.2624,84.0677,334948.0
2018-04-04 11:00:00,84.55,84.86,84.0,84.79,217958.0,84.0677,84.376,83.5209,84.3064,217958.0
2018-04-04 11:30:00,84.78,85.25,84.71,85.11,213689.0,84.2964,84.7638,84.2268,84.6245,213689.0
2018-04-04 12:00:00,85.11,85.78,84.99,85.78,218289.0,84.6245,85.2907,84.5052,85.2907,218289.0
2018-04-04 12:30:00,85.79,86.39,85.63,85.73,344525.0,85.3007,85.8972,85.1416,85.241,344525.0
2018-04-04 13:00:00,85.69,85.76,85.04,85.35,163803.0,85.2012,85.2708,84.5549,84.8632,163803.0
2018-04-04 13:30:00,85.32,85.79,85.24,85.41,193207.0,84.8334,85.3007,84.7538,84.9228,193207.0
2018-04-04 14:00:00,85.44,86.39,85.44,86.27,184129.0,84.9527,85.8972,84.9527,85.7779,184129.0
2018-04-04 14:30:00,86.28,86.5,85.91,86.47,283917.0,85.7879,86.0066,85.42,85.9768,283917.0
2018-04-04 15:00:00,86.45,87.13,86.42,87.03,234925.0,85.9569,86.633,85.9271,86.5336,234925.0
2018-04-04 15:30:00,87.04,87.6,87.01,87.27,812476.0,86.5435,87.1003,86.5137,86.7722,812476.0
2018-04-05 09:30:00,87.84,87.84,86.49,86.8,544486.0,87.339,87.339,85.9967,86.3049,544486.0
2018-04-05 10:00:00,86.74,86.74,85.84,86.0,334959.0,86.2453,86.2453,85.3504,85.5095,334959.0
2018-04-05 10:30:00,85.96,86.56,85.94,86.45,356897.0,85.4697,86.0663,85.4498,85.9569,356897.0
2018-04-05 11:00:00,86.45,86.89,86.33,86.45,337199.0,85.9569,86.3944,85.8376,85.9569,337199.0
2018-04-05 11:30:00,86.47,86.75,86.23,86.35,256554.0,85.9768,86.2552,85.7382,85.8575,256554.0
2018-04-05 12:00:00,86.31,86.31,85.79,85.9,259026.0,85.8177,85.8177,85.3007,85.41,259026.0
2018-04-05 12:30:00,85.89,85.95,85.63,85.76,239027.0,85.4001,85.4598,85.1416,85.2708,239027.0
2018-04-05 13:00:00,85.76,85.86,85.37,85.41,221074.0,85.2708,85.3703,84.8831,84.9228,221074.0
2018-04-05 13:30:00,85.41,85.56,85.16,85.49,226110.0,84.9228,85.072,84.6743,85.0024,226110.0
2018-04-05 14:00:00,85.5,85.55,85.32,85.32,142730.0,85.0123,85.062,84.8334,84.8334,142730.0
2018-04-05 14:30:00,85.31,85.51,85.28,85.4,156012.0,84.8234,85.0223,84.7936,84.9129,156012.0
2018-04-05 15:00:00,85.4,85.54,85.28,85.34,192071.0,84.9129,85.0521,84.7936,84.8532,192071.0
2018-04-05 15:30:00,85.32,85.6,85.12,85.45,861759.0,84.8334,85.1118,84.6345,84.9626,861759.0
2018-04-06 09:30:00,84.37,85.18,83.54,84.79,991206.0,83.8888,84.6941,83.0635,84.3064,991206.0
2018-04-06 10:00:00,84.82,84.99,84.52,84.6,242635.0,84.3362,84.5052,84.0379,84.1175,242635.0
2018-04-06 10:30:00,84.59,84.66,84.19,84.37,265919.0,84.1075,84.1771,83.7098,83.8888,265919.0
2018-04-06 11:00:00,84.36,84.49,83.86,83.94,295222.0,83.8788,84.0081,83.3817,83.4612,295222.0
2018-04-06 11:30:00,83.94,84.33,83.7,84.24,327618.0,83.4612,83.849,83.2226,83.7595,327618.0
2018-04-06 12:00:00,84.23,84.26,83.66,83.7,254550.0,83.7496,83.7794,83.1828,83.2226,254550.0
2018-04-06 12:30:00,83.71,84.34,83.67,84.1,214002.0,83.2325,83.8589,83.1928,83.6203,214002.0
2018-04-06 13:00:00,84.1,84.11,83.7,83.93,140670.0,83.6203,83.6303,83.2226,83.4513,140670.0
2018-04-06 13:30:00,83.92,84.07,83.07,83.1,382874.0,83.4413,83.5905,82.5962,82.626,382874.0
2018-04-06 14:00:00,83.1,83.31,82.92,82.95,261957.0,82.626,82.8348,82.447,82.4769,261957.0
2018-04-06 14:30:00,82.95,83.06,82.43,82.59,404478.0,82.4769,82.5862,81.9598,82.1189,404478.0
2018-04-06 15:00:00,82.61,83.18,82.36,82.82,591078.0,82.1388,82.7056,81.8902,82.3476,591078.0
2018-04-06 15:30:00,82.82,83.3,82.75,82.9,1144036.0,82.3476,82.8249,82.278,82.4272,1144036.0
2018-04-09 09:30:00,84.8,85.85,84.67,85.7,1729030.0,84.3163,85.3603,84.1871,85.2112,1729030.0
2018-04-09 10:00:00,85.71,86.03,85.58,86.01,705956.0,85.2211,85.5393,85.0919,85.5194,705956.0
2018-04-09 10:30:00,86.01,86.25,85.8,86.07,636739.0,85.5194,85.758,85.3106,85.5791,636739.0
2018-04-09 11:00:00,86.08,86.21,85.73,86.12,434582.0,85.589,85.7183,85.241,85.6288,434582.0
2018-04-09 11:30:00,86.13,86.35,86.05,86.2,597526.0,85.6387,85.8575,85.5592,85.7083,597526.0
2018-04-09 12:00:00,86.19,86.57,86.09,86.25,390484.0,85.6984,86.0762,85.599,85.758,390484.0
2018-04-09 12:30:00,86.26,86.3,85.99,86.03,180539.0,85.768,85.8078,85.4995,85.5393,180539.0
2018-04-09 13:00:00,86.04,86.23,85.79,86.0,327931.0,85.5492,85.7382,85.3007,85.5095,327931.0
2018-04-09 13:30:00,86.05,86.42,85.97,86.37,142016.0,85.5592,85.9271,85.4796,85.8774,142016.0
2018-04-09 14:00:00,86.39,86.46,85.98,86.02,503304.0,85.8972,85.9668,85.4896,85.5294,503304.0
2018-04-09 14:30:00,86.0,86.32,85.87,86.3,228328.0,85.5095,85.8276,85.3802,85.8078,228328.0
2018-04-09 15:00:00,86.3,86.33,85.56,85.58,428964.0,85.8078,85.8376,85.072,85.0919,428964.0
2018-04-09 15:30:00,85.58,85.61,85.01,85.11,1005133.0,85.0919,85.1217,84.5251,84.6245,1005133.0
2018-04-10 09:30:00,86.55,86.8,85.96,86.31,786445.0,86.0563,86.3049,85.4697,85.8177,786445.0
2018-04-10 10:00:00,86.36,86.84,86.36,86.73,371500.0,85.8674,86.3447,85.8674,86.2353,371500.0
2018-04-10 10:30:00,86.74,87.32,86.7,87.28,492784.0,86.2453,86.8219,86.2055,86.7822,492784.0
2018-04-10 11:00:00,87.29,87.72,87.29,87.42,696117.0,86.7921,87.2197,86.7921,86.9214,696117.0
2018-04-10 11:30:00,87.47,87.76,87.03,87.43,277149.0,86.9711,87.2594,86.5336,86.9313,277149.0
2018-04-10 12:00:00,87.43,87.53,86.82,87.1,332327.0,86.9313,87.0307,86.3248,86.6032,332327.0
2018-04-10 12:30:00,87.07,87.47,87.02,87.44,130264.0,86.5734,86.9711,86.5237,86.9413,130264.0
2018-04-10 13:00:00,87.46,87.68,87.36,87.51,189465.0,86.9611,87.1799,86.8617,87.0109,189465.0
2018-04-10 13:30:00,87.5,87.78,87.37,87.6,231905.0,87.0009,87.2793,86.8717,87.1003,231905.0
2018-04-10 14:00:00,87.62,87.86,87.44,87.49,171016.0,87.1202,87.3589,86.9413,86.991,171016.0
2018-04-10 14:30:00,87.51,88.05,87.47,88.01,581262.0,87.0109,87.5478,86.9711,87.508,581262.0
2018-04-10 15:00:00,88.01,88.52,87.95,88.46,681673.0,87.508,88.0151,87.4483,87.9554,681673.0
2018-04-10 15:30:00,88.46,88.88,88.27,88.53,1419895.0,87.9554,88.373,87.7665,88.025,1419895.0
2018-04-11 09:30:00,87.97,89.24,87.74,89.2,511823.0,87.4682,88.731,87.2395,88.6912,511823.0
2018-04-11 10:00:00,89.17,90.06,88.99,90.06,369093.0,88.6614,89.5463,88.4824,89.5463,369093.0
2018-04-11 10:30:00,90.03,90.18,89.33,89.36,477737.0,89.5165,89.6656,88.8205,88.8503,477737.0
2018-04-11 11:00:00,89.37,89.84,89.06,89.74,279453.0,88.8603,89.3276,88.552,89.2281,279453.0
2018-04-11 11:30:00,89.74,90.07,89.48,89.78,166781.0,89.2281,89.5563,88.9696,89.2679,166781.0
2018-04-11 12:00:00,89.77,90.05,89.59,89.75,97617.0,89.258,89.5364,89.079,89.2381,97617.0
2018-04-11 12:30:00,89.73,89.87,89.28,89.48,128867.0,89.2182,89.3574,88.7708,88.9696,128867.0
2018-04-11 13:00:00,89.5,89.82,89.35,89.73,90624.0,88.9895,89.3077,88.8404,89.2182,90624.0
2018-04-11 13:30:00,89.71,89.71,89.43,89.53,122536.0,89.1983,89.1983,88.9199,89.0193,122536.0
2018-04-11 14:00:00,89.56,89.66,89.09,89.3,121470.0,89.0492,89.1486,88.5818,88.7906,121470.0
2018-04-11 14:30:00,89.32,89.68,89.22,89.42,172904.0,88.8105,89.1685,88.7111,88.91,172904.0
2018-04-11 15:00:00,89.43,89.45,88.8,88.94,254777.0,88.9199,88.9398,88.2935,88.4327,254777.0
2018-04-11 15:30:00,88.97,89.3,88.95,89.15,618704.0,88.4625,88.7906,88.4426,88.6415,618704.0
2018-04-12 09:30:00,89.71,90.1,89.39,90.07,320440.0,89.1983,89.5861,88.8801,89.5563,320440.0
2018-04-12 10:00:00,90.08,90.7,90.07,90.58,377107.0,89.5662,90.1827,89.5563,90.0633,377107.0
2018-04-12 10:30:00,90.56,90.57,89.96,90.13,217876.0,90.0435,90.0534,89.4469,89.6159,217876.0
2018-04-12 11:00:00,90.1,90.53,90.06,90.31,240682.0,89.5861,90.0136,89.5463,89.7949,240682.0
2018-04-12 11:30:00,90.3,90.57,90.07,90.13,195541.0,89.7849,90.0534,89.5563,89.6159,195541.0
2018-04-12 12:00:00,90.15,90.28,90.01,90.24,104199.0,89.6358,89.7651,89.4966,89.7253,104199.0
2018-04-12 12:30:00,90.24,90.36,90.06,90.28,85267.0,89.7253,89.8446,89.5463,89.7651,85267.0
2018-04-12 13:00:00,90.31,90.5,90.13,90.18,125439.0,89.7949,89.9838,89.6159,89.6656,125439.0
2018-04-12 13:30:00,90.16,90.51,90.12,90.44,119095.0,89.6457,89.9937,89.606,89.9241,119095.0
2018-04-12 14:00:00,90.43,90.78,90.38,90.63,212120.0,89.9142,90.2622,89.8645,90.1131,212120.0
2018-04-12 14:30:00,90.64,90.95,90.55,90.92,191740.0,90.123,90.4312,90.0335,90.4014,191740.0
2018-04-12 15:00:00,90.95,91.08,90.78,90.86,445925.0,90.4312,90.5605,90.2622,90.3418,445925.0
2018-04-12 15:30:00,90.85,90.93,90.47,90.49,901512.0,90.3318,90.4114,89.954,89.9739,901512.0
2018-04-13 09:30:00,90.85,90.98,89.77,90.08,382739.0,90.3318,90.4611,89.258,89.5662,382739.0
2018-04-13 10:00:00,90.0,90.27,89.64,89.91,310121.0,89.4867,89.7551,89.1287,89.3972,310121.0
2018-04-13 10:30:00,89.92,90.06,89.13,89.13,839483.0,89.4071,89.5463,88.6216,88.6216,839483.0
2018-04-13 11:00:00,89.12,89.62,88.87,89.52,544204.0,88.6117,89.1088,88.3631,89.0094,544204.0
2018-04-13 11:30:00,89.54,89.73,89.28,89.51,126759.0,89.0293,89.2182,88.7708,88.9995,126759.0
2018-04-13 12:00:00,89.5,89.73,89.41,89.53,181939.0,88.9895,89.2182,88.9,89.0193,181939.0
2018-04-13 12:30:00,89.53,89.54,89.28,89.5,227196.0,89.0193,89.0293,88.7708,88.9895,227196.0
2018-04-13 13:00:00,89.5,89.89,89.4,89.72,119688.0,88.9895,89.3773,88.8901,89.2083,119688.0
2018-04-13 13:30:00,89.74,90.14,89.55,89.93,131104.0,89.2281,89.6259,89.0392,89.4171,131104.0
2018-04-13 14:00:00,89.9,90.08,89.6,89.63,116690.0,89.3872,89.5662,89.0889,89.1188,116690.0
2018-04-13 14:30:00,89.65,89.75,89.45,89.55,78000.0,89.1387,89.2381,88.9398,89.0392,78000.0
2018-04-13 15:00:00,89.54,89.54,89.02,89.14,212396.0,89.0293,89.0293,88.5122,88.6316,212396.0
2018-04-13 15:30:00,89.12,89.66,89.05,89.55,810154.0,88.6117,89.1486,88.5421,89.0392,810154.0
2018-04-16 09:30:00,90.24,90.43,88.8,88.93,352287.0,89.7253,89.9142,88.2935,88.4228,352287.0
2018-04-16 10:00:00,88.94,89.3,88.78,89.22,581630.0,88.4327,88.7906,88.2736,88.7111,581630.0
2018-04-16 10:30:00,89.24,89.26,88.74,88.84,306061.0,88.731,88.7509,88.2338,88.3333,306061.0
2018-04-16 11:00:00,88.88,89.03,88.42,88.88,258048.0,88.373,88.5222,87.9157,88.373,258048.0
2018-04-16 11:30:00,88.91,88.91,88.48,88.74,243783.0,88.4029,88.4029,87.9753,88.2338,243783.0
2018-04-16 12:00:00,88.76,89.19,88.75,89.12,143335.0,88.2537,88.6813,88.2438,88.6117,143335.0
2018-04-16 12:30:00,89.11,89.2,88.95,89.03,139666.0,88.6017,88.6912,88.4426,88.5222,139666.0
2018-04-16 13:00:00,89.05,89.45,89.05,89.25,203251.0,88.5421,88.9398,88.5421,88.7409,203251.0
2018-04-16 13:30:00,89.22,89.49,89.22,89.47,68531.0,88.7111,88.9796,88.7111,88.9597,68531.0
2018-04-16 14:00:00,89.5,89.61,89.25,89.38,85448.0,88.9895,89.0989,88.7409,88.8702,85448.0
2018-04-16 14:30:00,89.38,89.63,89.09,89.14,62688.0,88.8702,89.1188,88.5818,88.6316,62688.0
2018-04-16 15:00:00,89.15,89.3,88.82,88.97,360553.0,88.6415,88.7906,88.3134,88.4625,360553.0
2018-04-16 15:30:00,88.97,89.07,88.74,88.91,454727.0,88.4625,88.562,88.2338,88.4029,454727.0
2018-04-17 09:30:00,89.58,89.68,89.33,89.47,209484.0,89.0691,89.1685,88.8205,88.9597,209484.0
2018-04-17 10:00:00,89.47,89.95,89.46,89.9,202147.0,88.9597,89.4369,88.9497,89.3872,202147.0
2018-04-17 10:30:00,89.89,90.62,89.89,90.57,359183.0,89.3773,90.1031,89.3773,90.0534,359183.0
2018-04-17 11:00:00,90.59,90.93,90.59,90.89,355182.0,90.0733,90.4114,90.0733,90.3716,355182.0
2018-04-17 11:30:00,90.86,90.94,90.68,90.91,109645.0,90.3418,90.4213,90.1628,90.3915,109645.0
2018-04-17 12:00:00,90.92,91.49,90.92,91.46,454932.0,90.4014,90.9682,90.4014,90.9383,454932.0
2018-04-17 12:30:00,91.48,91.49,91.11,91.38,218740.0,90.9582,90.9682,90.5903,90.8588,218740.0
2018-04-17 13:00:00,91.35,91.41,90.9,91.13,232154.0,90.829,90.8886,90.3815,90.6102,232154.0
2018-04-17 13:30:00,91.13,91.22,90.9,90.99,191146.0,90.6102,90.6997,90.3815,90.471,191146.0
2018-04-17 14:00:00,90.99,91.14,90.72,90.78,106090.0,90.471,90.6202,90.2026,90.2622,106090.0
2018-04-17 14:30:00,90.8,91.22,90.79,91.13,236051.0,90.2821,90.6997,90.2722,90.6102,236051.0
2018-04-17 15:00:00,91.12,91.39,91.11,91.33,287354.0,90.6003,90.8687,90.5903,90.8091,287354.0
2018-04-17 15:30:00,91.32,91.37,91.03,91.1,895557.0,90.7991,90.8488,90.5108,90.5804,895557.0
2018-04-18 09:30:00,91.45,91.52,90.66,90.95,582966.0,90.9284,90.998,90.1429,90.4312,582966.0
2018-04-18 10:00:00,90.91,91.01,90.56,90.9,279670.0,90.3915,90.4909,90.0435,90.3815,279670.0
2018-04-18 10:30:00,90.92,91.22,90.85,91.15,277397.0,90.4014,90.6997,90.3318,90.6301,277397.0
2018-04-18 11:00:00,91.13,91.66,91.11,91.54,296985.0,90.6102,91.1372,90.5903,91.0179,296985.0
2018-04-18 11:30:00,91.53,91.69,91.33,91.57,141980.0,91.0079,91.167,90.8091,91.0477,141980.0
2018-04-18 12:00:00,91.6,91.9,91.55,91.77,148023.0,91.0775,91.3758,91.0278,91.2466,148023.0
2018-04-18 12:30:00,91.77,91.87,91.52,91.68,214975.0,91.2466,91.346,90.998,91.1571,214975.0
2018-04-18 13:00:00,91.67,91.73,91.22,91.23,199318.0,91.1471,91.2068,90.6997,90.7096,199318.0
2018-04-18 13:30:00,91.25,91.25,90.74,90.76,227756.0,90.7295,90.7295,90.2224,90.2423,227756.0
2018-04-18 14:00:00,90.76,91.42,90.73,91.41,187987.0,90.2423,90.8986,90.2125,90.8886,187987.0
2018-04-18 14:30:00,91.4,91.48,91.03,91.08,231174.0,90.8787,90.9582,90.5108,90.5605,231174.0
2018-04-18 15:00:00,91.08,91.17,90.94,90.96,188177.0,90.5605,90.65,90.4213,90.4412,188177.0
2018-04-18 15:30:00,90.97,91.05,90.77,90.79,541242.0,90.4511,90.5307,90.2523,90.2722,541242.0
2018-04-19 09:30:00,90.51,90.86,90.32,90.76,470419.0,89.9937,90.3418,89.8048,90.2423,470419.0
2018-04-19 10:00:00,90.8,91.12,90.41,90.46,279338.0,90.2821,90.6003,89.8943,89.944,279338.0
2018-04-19 10:30:00,90.46,90.69,89.96,90.11,501970.0,89.944,90.1727,89.4469,89.596,501970.0
2018-04-19 11:00:00,90.13,90.29,89.91,90.22,367751.0,89.6159,89.775,89.3972,89.7054,367751.0
2018-04-19 11:30:00,90.22,90.28,89.8,89.81,287691.0,89.7054,89.7651,89.2878,89.2977,287691.0
2018-04-19 12:00:00,89.8,89.81,89.05,89.4,797461.0,89.2878,89.2977,88.5421,88.8901,797461.0
2018-04-19 12:30:00,89.4,89.83,89.36,89.56,169585.0,88.8901,89.3176,88.8503,89.0492,169585.0
2018-04-19 13:00:00,89.55,89.58,89.13,89.13,230290.0,89.0392,89.0691,88.6216,88.6216,230290.0
2018-04-19 13:30:00,89.13,89.61,89.12,89.41,217024.0,88.6216,89.0989,88.6117,88.9,217024.0
2018-04-19 14:00:00,89.42,89.6,89.15,89.23,230903.0,88.91,89.0889,88.6415,88.721,230903.0
2018-04-19 14:30:00,89.22,89.53,89.15,89.45,218543.0,88.7111,89.0193,88.6415,88.9398,218543.0
2018-04-19 15:00:00,89.45,89.48,88.95,88.98,522399.0,88.9398,88.9696,88.4426,88.4725,522399.0
2018-04-19 15:30:00,88.98,89.53,88.93,89.21,997852.0,88.4725,89.0193,88.4228,88.7012,997852.0
2018-04-20 09:30:00,89.15,89.46,88.82,88.98,322933.0,88.6415,88.9497,88.3134,88.4725,322933.0
2018-04-20 10:00:00,89.0,89.38,88.51,89.35,312699.0,88.4924,88.8702,88.0052,88.8404,312699.0
2018-04-20 10:30:00,89.37,89.68,88.8,88.98,285504.0,88.8603,89.1685,88.2935,88.4725,285504.0
2018-04-20 11:00:00,88.97,89.04,88.52,88.69,286728.0,88.4625,88.5321,88.0151,88.1841,286728.0
2018-04-20 11:30:00,88.72,89.27,88.71,89.23,220398.0,88.214,88.7608,88.204,88.721,220398.0
2018-04-20 12:00:00,89.26,89.46,89.07,89.28,184970.0,88.7509,88.9497,88.562,88.7708,184970.0
2018-04-20 12:30:00,89.18,89.37,89.02,89.1,239387.0,88.6713,88.8603,88.5122,88.5918,239387.0
2018-04-20 13:00:00,89.09,89.25,88.75,88.86,274992.0,88.5818,88.7409,88.2438,88.3532,274992.0
2018-04-20 13:30:00,88.86,88.95,88.68,88.8,411726.0,88.3532,88.4426,88.1742,88.2935,411726.0
2018-04-20 14:00:00,88.8,88.9,88.66,88.75,199952.0,88.2935,88.3929,88.1543,88.2438,199952.0
2018-04-20 14:30:00,88.75,88.9,88.64,88.88,231440.0,88.2438,88.3929,88.1344,88.373,231440.0
2018-04-20 15:00:00,88.88,88.9,88.46,88.68,449388.0,88.373,88.3929,87.9554,88.1742,449388.0
2018-04-20 15:30:00,88.67,89.11,88.6,88.9,1310309.0,88.1642,88.6017,88.0946,88.3929,1310309.0
2018-04-23 09:30:00,88.84,89.06,87.88,88.34,305399.0,88.3333,88.552,87.3787,87.8361,305399.0
2018-04-23 10:00:00,88.35,88.38,87.72,87.96,185508.0,87.8461,87.8759,87.2197,87.4583,185508.0
2018-04-23 10:30:00,87.99,88.16,87.83,88.06,120758.0,87.4881,87.6572,87.329,87.5577,120758.0
2018-04-23 11:00:00,88.06,88.67,88.01,88.41,206871.0,87.5577,88.1642,87.508,87.9057,206871.0
2018-04-23 11:30:00,88.4,88.43,87.99,88.13,445596.0,87.8958,87.9256,87.4881,87.6273,445596.0
2018-04-23 12:00:00,88.14,88.25,87.86,87.9,284982.0,87.6373,87.7466,87.3589,87.3986,284982.0
2018-04-23 12:30:00,87.87,87.96,87.44,87.52,147596.0,87.3688,87.4583,86.9413,87.0208,147596.0
2018-04-23 13:00:00,87.51,87.58,87.27,87.43,117470.0,87.0109,87.0805,86.7722,86.9313,117470.0
2018-04-23 13:30:00,87.4,87.78,87.34,87.62,426484.0,86.9015,87.2793,86.8418,87.1202,426484.0
2018-04-23 14:00:00,87.6,87.77,87.3,87.55,583508.0,87.1003,87.2694,86.8021,87.0506,583508.0
2018-04-23 14:30:00,87.55,87.69,87.22,87.25,340557.0,87.0506,87.1898,86.7225,86.7523,340557.0
2018-04-23 15:00:00,87.23,88.1,87.21,88.08,831065.0,86.7325,87.5975,86.7126,87.5776,831065.0
2018-04-23 15:30:00,88.08,88.19,88.02,88.05,1056278.0,87.5776,87.687,87.518,87.5478,1056278.0
2018-04-24 09:30:00,88.3,88.44,87.73,88.21,342519.0,87.7964,87.9356,87.2296,87.7069,342519.0
2018-04-24 10:00:00,88.2,88.57,87.62,87.65,304792.0,87.6969,88.0648,87.1202,87.1501,304792.0
2018-04-24 10:30:00,87.68,88.03,87.51,87.78,262726.0,87.1799,87.5279,87.0109,87.2793,262726.0
2018-04-24 11:00:00,87.74,87.89,87.28,87.57,155399.0,87.2395,87.3887,86.7822,87.0705,155399.0
2018-04-24 11:30:00,87.58,87.72,87.46,87.54,67235.0,87.0805,87.2197,86.9611,87.0407,67235.0
2018-04-24 12:00:00,87.5,87.77,87.06,87.2,169042.0,87.0009,87.2694,86.5634,86.7026,169042.0
2018-04-24 12:30:00,87.18,87.19,86.71,86.85,229368.0,86.6827,86.6927,86.2154,86.3546,229368.0
2018-04-24 13:00:00,86.84,87.34,86.77,87.0,195408.0,86.3447,86.8418,86.2751,86.5038,195408.0
2018-04-24 13:30:00,86.98,87.06,86.23,86.31,240283.0,86.4839,86.5634,85.7382,85.8177,240283.0
2018-04-24 14:00:00,86.3,86.55,85.84,86.08,793702.0,85.8078,86.0563,85.3504,85.589,793702.0
2018-04-24 14:30:00,86.11,86.55,85.98,86.26,325999.0,85.6188,86.0563,85.4896,85.768,325999.0
2018-04-24 15:00:00,86.27,87.07,86.27,86.72,559547.0,85.7779,86.5734,85.7779,86.2254,559547.0
2018-04-24 15:30:00,86.69,86.69,86.26,86.45,783915.0,86.1955,86.1955,85.768,85.9569,783915.0
2018-04-25 09:30:00,86.74,86.74,85.36,85.41,386402.0,86.2453,86.2453,84.8731,84.9228,386402.0
2018-04-25 10:00:00,85.41,86.11,85.07,86.06,621162.0,84.9228,85.6188,84.5848,85.5691,621162.0
2018-04-25 10:30:00,86.1,87.1,86.01,86.75,933183.0,85.6089,86.6032,85.5194,86.2552,933183.0
2018-04-25 11:00:00,86.75,87.23,86.67,87.1,196300.0,86.2552,86.7325,86.1757,86.6032,196300.0
2018-04-25 11:30:00,87.09,87.12,86.12,86.13,129616.0,86.5933,86.6231,85.6288,85.6387,129616.0
2018-04-25 12:00:00,86.17,86.51,85.92,86.36,133562.0,85.6785,86.0166,85.4299,85.8674,133562.0
2018-04-25 12:30:00,86.3,86.63,86.24,86.3,79417.0,85.8078,86.1359,85.7481,85.8078,79417.0
2018-04-25 13:00:00,86.34,86.6,86.19,86.47,78917.0,85.8475,86.106,85.6984,85.9768,78917.0
2018-04-25 13:30:00,86.49,86.72,86.27,86.38,78985.0,85.9967,86.2254,85.7779,85.8873,78985.0
2018-04-25 14:00:00,86.38,86.39,85.92,85.94,174468.0,85.8873,85.8972,85.4299,85.4498,174468.0
2018-04-25 14:30:00,85.94,86.8,85.92,86.78,304570.0,85.4498,86.3049,85.4299,86.285,304570.0
2018-04-25 15:00:00,86.79,86.89,86.26,86.37,216360.0,86.295,86.3944,85.768,85.8774,216360.0
2018-04-25 15:30:00,86.35,86.49,85.85,86.33,674636.0,85.8575,85.9967,85.3603,85.8376,674636.0
2018-04-26 09:30:00,86.68,87.45,86.44,87.3,655376.0,86.1856,86.9512,85.947,86.8021,655376.0
2018-04-26 10:00:00,87.31,88.21,87.03,87.94,820835.0,86.812,87.7069,86.5336,87.4384,820835.0
2018-04-26 10:30:00,87.95,88.22,87.89,88.0,151018.0,87.4483,87.7168,87.3887,87.4981,151018.0
2018-04-26 11:00:00,88.0,88.02,87.54,87.79,173113.0,87.4981,87.518,87.0407,87.2893,173113.0
2018-04-26 11:30:00,87.7,87.76,87.24,87.53,85783.0,87.1998,87.2594,86.7424,87.0307,85783.0
2018-04-26 12:00:00,87.52,87.85,87.37,87.72,99975.0,87.0208,87.3489,86.8717,87.2197,99975.0
2018-04-26 12:30:00,87.72,87.84,87.49,87.65,59313.0,87.2197,87.339,86.991,87.1501,59313.0
2018-04-26 13:00:00,87.65,87.72,87.29,87.29,94901.0,87.1501,87.2197,86.7921,86.7921,94901.0
2018-04-26 13:30:00,87.28,87.8,87.24,87.8,184054.0,86.7822,87.2992,86.7424,87.2992,184054.0
2018-04-26 14:00:00,87.79,87.93,87.65,87.92,58159.0,87.2893,87.4285,87.1501,87.4185,58159.0
2018-04-26 14:30:00,87.89,88.15,87.71,88.15,92261.0,87.3887,87.6472,87.2097,87.6472,92261.0
2018-04-26 15:00:00,88.15,88.25,87.8,87.8,102977.0,87.6472,87.7466,87.2992,87.2992,102977.0
2018-04-26 15:30:00,87.83,88.04,87.74,87.85,474219.0,87.329,87.5378,87.2395,87.3489,474219.0
2018-04-27 09:30:00,88.17,88.63,88.03,88.39,421232.0,87.6671,88.1245,87.5279,87.8858,421232.0
2018-04-27 10:00:00,88.42,89.0,88.27,88.49,298578.0,87.9157,88.4924,87.7665,87.9853,298578.0
2018-04-27 10:30:00,88.47,88.47,87.71,87.93,269107.0,87.9654,87.9654,87.2097,87.4285,269107.0
2018-04-27 11:00:00,87.93,88.5,87.89,88.4,128368.0,87.4285,87.9952,87.3887,87.8958,128368.0
2018-04-27 11:30:00,88.4,88.4,87.71,87.94,155377.0,87.8958,87.8958,87.2097,87.4384,155377.0
2018-04-27 12:00:00,87.98,88.15,87.95,88.0,69235.0,87.4782,87.6472,87.4483,87.4981,69235.0
2018-04-27 12:30:00,87.99,88.32,87.78,88.31,105360.0,87.4881,87.8162,87.2793,87.8063,105360.0
2018-04-27 13:00:00,88.33,88.41,88.17,88.21,99148.0,87.8262,87.9057,87.6671,87.7069,99148.0
2018-04-27 13:30:00,88.22,88.46,88.16,88.29,84326.0,87.7168,87.9554,87.6572,87.7864,84326.0
2018-04-27 14:00:00,88.27,88.64,88.16,88.58,120090.0,87.7665,88.1344,87.6572,88.0748,120090.0
2018-04-27 14:30:00,88.58,88.81,88.55,88.77,175142.0,88.0748,88.3034,88.0449,88.2637,175142.0
2018-04-27 15:00:00,88.76,88.86,88.64,88.7,159241.0,88.2537,88.3532,88.1344,88.1941,159241.0
2018-04-27 15:30:00,88.7,88.85,88.53,88.6,532298.0,88.1941,88.3432,88.025,88.0946,532298.0
2018-04-30 09:30:00,88.88,89.13,88.44,88.83,309646.0,88.373,88.6216,87.9356,88.3233,309646.0
2018-04-30 10:00:00,88.76,89.16,88.43,88.6,197706.0,88.2537,88.6514,87.9256,88.0946,197706.0
2018-04-30 10:30:00,88.64,88.69,88.22,88.52,163577.0,88.1344,88.1841,87.7168,88.0151,163577.0
2018-04-30 11:00:00,88.52,88.58,87.82,87.88,305125.0,88.0151,88.0748,87.3191,87.3787,305125.0
2018-04-30 11:30:00,87.85,87.94,87.57,87.76,186067.0,87.3489,87.4384,87.0705,87.2594,186067.0
2018-04-30 12:00:00,87.77,87.78,87.39,87.61,158220.0,87.2694,87.2793,86.8915,87.1103,158220.0
2018-04-30 12:30:00,87.61,87.71,87.47,87.69,129368.0,87.1103,87.2097,86.9711,87.1898,129368.0
2018-04-30 13:00:00,87.71,87.83,87.59,87.79,125796.0,87.2097,87.329,87.0904,87.2893,125796.0
2018-04-30 13:30:00,87.78,87.89,87.63,87.77,235862.0,87.2793,87.3887,87.1302,87.2694,235862.0
2018-04-30 14:00:00,87.76,87.82,87.42,87.63,160322.0,87.2594,87.3191,86.9214,87.1302,160322.0
2018-04-30 14:30:00,87.62,87.66,87.33,87.4,451443.0,87.1202,87.16,86.8319,86.9015,451443.0
2018-04-30 15:00:00,87.38,87.58,87.21,87.22,268715.0,86.8816,87.0805,86.7126,86.7225,268715.0
2018-04-30 15:30:00,87.21,87.44,86.92,86.92,743180.0,86.7126,86.9413,86.4242,86.4242,743180.0
2018-05-01 09:30:00,87.12,87.43,86.8,86.9,169087.0,86.6231,86.9313,86.3049,86.4043,169087.0
2018-05-01 10:00:00,86.86,87.15,86.53,86.77,241584.0,86.3646,86.6529,86.0364,86.2751,241584.0
2018-05-01 10:30:00,86.76,87.14,86.68,86.72,131378.0,86.2651,86.643,86.1856,86.2254,131378.0
2018-05-01 11:00:00,86.7,87.02,86.39,87.01,155235.0,86.2055,86.5237,85.8972,86.5137,155235.0
2018-05-01 11:30:00,86.97,87.09,86.81,86.87,133342.0,86.4739,86.5933,86.3149,86.3745,133342.0
2018-05-01 12:00:00,86.89,87.32,86.88,87.21,90634.0,86.3944,86.8219,86.3845,86.7126,90634.0
2018-05-01 12:30:00,87.27,87.43,87.14,87.28,90585.0,86.7722,86.9313,86.643,86.7822,90585.0
2018-05-01 13:00:00,87.26,87.31,86.91,87.02,90002.0,86.7623,86.812,86.4143,86.5237,90002.0
2018-05-01 13:30:00,87.06,87.51,86.86,87.47,105176.0,86.5634,87.0109,86.3646,86.9711,105176.0
2018-05-01 14:00:00,87.5,87.57,87.34,87.57,110607.0,87.0009,87.0705,86.8418,87.0705,110607.0
2018-05-01 14:30:00,87.57,87.79,87.44,87.57,93738.0,87.0705,87.2893,86.9413,87.0705,93738.0
2018-05-01 15:00:00,87.59,87.8,87.46,87.46,243878.0,87.0904,87.2992,86.9611,86.9611,243878.0
2018-05-01 15:30:00,87.47,88.01,87.47,87.92,391355.0,86.9711,87.508,86.9711,87.4185,391355.0
2018-05-02 09:30:00,87.32,87.81,87.04,87.75,242017.0,86.8219,87.3091,86.5435,87.2495,242017.0
2018-05-02 10:00:00,87.69,88.57,87.57,88.19,186228.0,87.1898,88.0648,87.0705,87.687,186228.0
2018-05-02 10:30:00,88.13,88.47,87.96,88.26,116858.0,87.6273,87.9654,87.4583,87.7566,116858.0
2018-05-02 11:00:00,88.3,88.62,88.17,88.37,195952.0,87.7964,88.1145,87.6671,87.866,195952.0
2018-05-02 11:30:00,88.38,88.6,88.0,88.18,271244.0,87.8759,88.0946,87.4981,87.677,271244.0
2018-05-02 12:00:00,88.17,88.37,88.03,88.3,177263.0,87.6671,87.866,87.5279,87.7964,177263.0
2018-05-02 12:30:00,88.29,88.33,87.91,88.09,144411.0,87.7864,87.8262,87.4086,87.5876,144411.0
2018-05-02 13:00:00,88.11,88.37,88.11,88.25,125846.0,87.6074,87.866,87.6074,87.7466,125846.0
2018-05-02 13:30:00,88.29,88.45,88.19,88.29,87625.0,87.7864,87.9455,87.687,87.7864,87625.0
2018-05-02 14:00:00,88.26,88.65,88.26,88.37,260315.0,87.7566,88.1444,87.7566,87.866,260315.0
2018-05-02 14:30:00,88.36,88.42,87.99,87.99,322660.0,87.856,87.9157,87.4881,87.4881,322660.0
2018-05-02 15:00:00,88.01,88.14,87.54,87.81,328624.0,87.508,87.6373,87.0407,87.3091,328624.0
2018-05-02 15:30:00,87.81,87.94,87.3,87.42,756015.0,87.3091,87.4384,86.8021,86.9214,756015.0
2018-05-03 09:30:00,86.97,88.08,86.97,87.68,475308.0,86.4739,87.5776,86.4739,87.1799,475308.0
2018-05-03 10:00:00,87.72,87.75,85.96,86.13,1263033.0,87.2197,87.2495,85.4697,85.6387,1263033.0
2018-05-03 10:30:00,86.15,86.16,85.48,85.58,558167.0,85.6586,85.6686,84.9924,85.0919,558167.0
2018-05-03 11:00:00,85.58,86.05,85.31,85.58,297925.0,85.0919,85.5592,84.8234,85.0919,297925.0
2018-05-03 11:30:00,85.59,86.14,85.58,86.02,143449.0,85.1018,85.6487,85.0919,85.5294,143449.0
2018-05-03 12:00:00,86.03,86.21,85.49,85.49,142170.0,85.5393,85.7183,85.0024,85.0024,142170.0
2018-05-03 12:30:00,85.47,86.43,85.46,86.4,170662.0,84.9825,85.937,84.9726,85.9072,170662.0
2018-05-03 13:00:00,86.38,86.54,86.12,86.26,130653.0,85.8873,86.0464,85.6288,85.768,130653.0
2018-05-03 13:30:00,86.31,86.57,86.06,86.11,65613.0,85.8177,86.0762,85.5691,85.6188,65613.0
2018-05-03 14:00:00,86.08,86.31,86.01,86.23,95114.0,85.589,85.8177,85.5194,85.7382,95114.0
2018-05-03 14:30:00,86.25,86.56,85.97,86.09,187391.0,85.758,86.0663,85.4796,85.599,187391.0
2018-05-03 15:00:00,86.12,86.3,86.04,86.26,114425.0,85.6288,85.8078,85.5492,85.768,114425.0
2018-05-03 15:30:00,86.31,86.41,85.58,85.92,997149.0,85.8177,85.9171,85.0919,85.4299,997149.0
2018-05-04 09:30:00,85.94,86.97,85.89,86.67,290364.0,85.4498,86.4739,85.4001,86.1757,290364.0
2018-05-04 10:00:00,86.66,86.66,86.17,86.19,316173.0,86.1657,86.1657,85.6785,85.6984,316173.0
2018-05-04 10:30:00,86.19,86.75,86.12,86.62,223255.0,85.6984,86.2552,85.6288,86.1259,223255.0
2018-05-04 11:00:00,86.64,87.22,86.61,87.18,466190.0,86.1458,86.7225,86.116,86.6827,466190.0
2018-05-04 11:30:00,87.22,87.57,87.19,87.28,364757.0,86.7225,87.0705,86.6927,86.7822,364757.0
2018-05-04 12:00:00,87.31,87.34,86.87,86.87,218505.0,86.812,86.8418,86.3745,86.3745,218505.0
2018-05-04 12:30:00,86.87,87.35,86.85,87.28,234277.0,86.3745,86.8518,86.3546,86.7822,234277.0
2018-05-04 13:00:00,87.31,87.34,87.05,87.28,112760.0,86.812,86.8418,86.5535,86.7822,112760.0
2018-05-04 13:30:00,87.26,87.53,87.25,87.52,130787.0,86.7623,87.0307,86.7523,87.0208,130787.0
2018-05-04 14:00:00,87.52,87.75,87.47,87.75,89479.0,87.0208,87.2495,86.9711,87.2495,89479.0
2018-05-04 14:30:00,87.75,88.02,87.59,87.88,203777.0,87.2495,87.518,87.0904,87.3787,203777.0
2018-05-04 15:00:00,87.91,88.08,87.54,87.62,271558.0,87.4086,87.5776,87.0407,87.1202,271558.0
2018-05-04 15:30:00,87.63,87.8,87.41,87.42,677848.0,87.1302,87.2992,86.9114,86.9214,677848.0
2018-05-07 09:30:00,87.78,88.43,87.64,88.34,412488.0,87.2793,87.9256,87.1401,87.8361,412488.0
2018-05-07 10:00:00,88.33,88.5,88.02,88.47,333984.0,87.8262,87.9952,87.518,87.9654,333984.0
2018-05-07 10:30:00,88.47,88.64,88.09,88.28,256220.0,87.9654,88.1344,87.5876,87.7765,256220.0
2018-05-07 11:00:00,88.3,88.68,88.26,88.5,104957.0,87.7964,88.1742,87.7566,87.9952,104957.0
2018-05-07 11:30:00,88.52,88.85,88.42,88.85,176553.0,88.0151,88.3432,87.9157,88.3432,176553.0
2018-05-07 12:00:00,88.82,88.91,88.62,88.78,160081.0,88.3134,88.4029,88.1145,88.2736,160081.0
2018-05-07 12:30:00,88.76,88.81,88.58,88.65,167265.0,88.2537,88.3034,88.0748,88.1444,167265.0
2018-05-07 13:00:00,88.65,88.88,88.62,88.85,89711.0,88.1444,88.373,88.1145,88.3432,89711.0
2018-05-07 13:30:00,88.85,89.0,88.75,88.88,134974.0,88.3432,88.4924,88.2438,88.373,134974.0
2018-05-07 14:00:00,88.88,88.91,88.71,88.8,87237.0,88.373,88.4029,88.204,88.2935,87237.0
2018-05-07 14:30:00,88.78,88.86,88.43,88.67,176605.0,88.2736,88.3532,87.9256,88.1642,176605.0
2018-05-07 15:00:00,88.64,88.78,88.03,88.4,267713.0,88.1344,88.2736,87.5279,87.8958,267713.0
2018-05-07 15:30:00,88.36,88.64,88.27,88.51,320264.0,87.856,88.1344,87.7665,88.0052,320264.0
2018-05-08 09:30:00,88.23,88.28,87.53,87.77,456057.0,87.7268,87.7765,87.0307,87.2694,456057.0
2018-05-08 10:00:00,87.79,88.21,87.7,87.79,153453.0,87.2893,87.7069,87.1998,87.2893,153453.0
2018-05-08 10:30:00,87.75,88.12,87.71,87.85,173650.0,87.2495,87.6174,87.2097,87.3489,173650.0
2018-05-08 11:00:00,87.86,88.24,87.75,87.85,194440.0,87.3589,87.7367,87.2495,87.3489,194440.0
2018-05-08 11:30:00,87.86,88.01,87.64,87.94,91785.0,87.3589,87.508,87.1401,87.4384,91785.0
2018-05-08 12:00:00,87.91,88.01,87.8,87.87,52370.0,87.4086,87.508,87.2992,87.3688,52370.0
2018-05-08 12:30:00,87.87,87.96,87.68,87.74,103923.0,87.3688,87.4583,87.1799,87.2395,103923.0
2018-05-08 13:00:00,87.68,88.02,87.68,88.01,80105.0,87.1799,87.518,87.1799,87.508,80105.0
2018-05-08 13:30:00,88.01,88.09,87.57,87.62,122137.0,87.508,87.5876,87.0705,87.1202,122137.0
2018-05-08 14:00:00,87.63,88.01,87.6,87.81,137141.0,87.1302,87.508,87.1003,87.3091,137141.0
2018-05-08 14:30:00,87.86,88.1,87.59,88.04,185356.0,87.3589,87.5975,87.0904,87.5378,185356.0
2018-05-08 15:00:00,88.04,88.11,87.9,88.01,157410.0,87.5378,87.6074,87.3986,87.508,157410.0
2018-05-08 15:30:00,88.02,88.18,87.95,88.05,209143.0,87.518,87.677,87.4483,87.5478,209143.0
2018-05-09 09:30:00,88.35,88.47,87.8,88.01,225277.0,87.8461,87.9654,87.2992,87.508,225277.0
2018-05-09 10:00:00,88.04,88.6,87.82,88.34,172937.0,87.5378,88.0946,87.3191,87.8361,172937.0
2018-05-09 10:30:00,88.36,88.5,88.17,88.19,104948.0,87.856,87.9952,87.6671,87.687,104948.0
2018-05-09 11:00:00,88.19,88.74,88.17,88.56,131199.0,87.687,88.2338,87.6671,88.0549,131199.0
2018-05-09 11:30:00,88.56,88.84,88.48,88.83,64762.0,88.0549,88.3333,87.9753,88.3233,64762.0
2018-05-09 12:00:00,88.86,89.39,88.82,89.37,208204.0,88.3532,88.8801,88.3134,88.8603,208204.0
2018-05-09 12:30:00,89.34,89.54,89.1,89.41,232223.0,88.8304,89.0293,88.5918,88.9,232223.0
2018-05-09 13:00:00,89.44,89.89,89.41,89.85,137744.0,88.9299,89.3773,88.9,89.3375,137744.0
2018-05-09 13:30:00,89.81,90.19,89.7,90.17,266245.0,89.2977,89.6756,89.1884,89.6557,266245.0
2018-05-09 14:00:00,90.19,90.34,89.86,89.93,282357.0,89.6756,89.8247,89.3475,89.4171,282357.0
2018-05-09 14:30:00,89.9,90.04,89.79,89.9,246850.0,89.3872,89.5264,89.2779,89.3872,246850.0
2018-05-09 15:00:00,89.87,90.0,89.73,89.8,201881.0,89.3574,89.4867,89.2182,89.2878,201881.0
2018-05-09 15:30:00,89.82,89.95,89.65,89.8,412095.0,89.3077,89.4369,89.1387,89.2878,412095.0
2018-05-10 09:30:00,90.0,90.37,89.3,90.26,753746.0,89.4867,89.8545,88.7906,89.7452,753746.0
2018-05-10 10:00:00,90.25,90.57,90.0,90.57,294040.0,89.7352,90.0534,89.4867,90.0534,294040.0
2018-05-10 10:30:00,90.54,90.98,90.53,90.72,292863.0,90.0236,90.4611,90.0136,90.2026,292863.0
2018-05-10 11:00:00,90.72,90.8,90.48,90.72,180415.0,90.2026,90.2821,89.9639,90.2026,180415.0
2018-05-10 11:30:00,90.75,90.75,90.43,90.54,173332.0,90.2324,90.2324,89.9142,90.0236,173332.0
2018-05-10 12:00:00,90.57,91.03,90.41,90.93,428135.0,90.0534,90.5108,89.8943,90.4114,428135.0
2018-05-10 12:30:00,90.93,90.93,90.64,90.76,141187.0,90.4114,90.4114,90.123,90.2423,141187.0
2018-05-10 13:00:00,90.78,90.89,90.24,90.28,128845.0,90.2622,90.3716,89.7253,89.7651,128845.0
2018-05-10 13:30:00,90.26,90.31,89.61,89.62,244684.0,89.7452,89.7949,89.0989,89.1088,244684.0
2018-05-10 14:00:00,89.62,89.93,89.52,89.71,228276.0,89.1088,89.4171,89.0094,89.1983,228276.0
2018-05-10 14:30:00,89.71,89.83,89.4,89.68,175401.0,89.1983,89.3176,88.8901,89.1685,175401.0
2018-05-10 15:00:00,89.71,89.73,89.42,89.52,241663.0,89.1983,89.2182,88.91,89.0094,241663.0
2018-05-10 15:30:00,89.51,89.55,88.92,89.05,413464.0,88.9995,89.0392,88.4128,88.5421,413464.0
2018-05-11 09:30:00,88.9,90.5,88.9,90.37,881614.0,88.3929,89.9838,88.3929,89.8545,881614.0
2018-05-11 10:00:00,90.36,90.36,89.73,89.95,327833.0,89.8446,89.8446,89.2182,89.4369,327833.0
2018-05-11 10:30:00,89.96,90.39,89.8,90.36,317047.0,89.4469,89.8744,89.2878,89.8446,317047.0
2018-05-11 11:00:00,90.35,90.38,89.98,89.99,256416.0,89.8347,89.8645,89.4668,89.4767,256416.0
2018-05-11 11:30:00,90.0,90.08,89.82,89.97,89778.0,89.4867,89.5662,89.3077,89.4568,89778.0
2018-05-11 12:00:00,89.98,90.13,89.62,89.72,272248.0,89.4668,89.6159,89.1088,89.2083,272248.0
2018-05-11 12:30:00,89.71,89.81,89.57,89.71,35628.0,89.1983,89.2977,89.0591,89.1983,35628.0
2018-05-11 13:00:00,89.73,90.25,89.69,90.24,99057.0,89.2182,89.7352,89.1784,89.7253,99057.0
2018-05-11 13:30:00,90.25,90.25,89.78,89.96,57556.0,89.7352,89.7352,89.2679,89.4469,57556.0
2018-05-11 14:00:00,89.96,90.86,89.49,90.6,1020130.0,89.4469,90.3418,88.9796,90.0832,1020130.0
2018-05-11 14:30:00,90.59,91.46,90.53,91.3,827033.0,90.0733,90.9383,90.0136,90.7792,827033.0
2018-05-11 15:00:00,91.3,91.74,91.18,91.63,862954.0,90.7792,91.2167,90.6599,91.1074,862954.0
2018-05-11 15:30:00,91.63,91.7,91.51,91.65,1207033.0,91.1074,91.177,90.988,91.1272,1207033.0
2018-05-14 09:30:00,92.03,93.11,91.95,92.81,579882.0,91.5051,92.5789,91.4255,92.2806,579882.0
2018-05-14 10:00:00,92.79,93.07,92.44,93.03,355473.0,92.2607,92.5391,91.9127,92.4994,355473.0
2018-05-14 10:30:00,93.03,93.05,92.58,92.68,346547.0,92.4994,92.5193,92.0519,92.1514,346547.0
2018-05-14 11:00:00,92.67,92.79,92.01,92.02,436360.0,92.1414,92.2607,91.4852,91.4951,436360.0
2018-05-14 11:30:00,92.04,92.22,91.86,92.21,212950.0,91.515,91.694,91.336,91.6841,212950.0
2018-05-14 12:00:00,92.21,92.55,92.01,92.47,203904.0,91.6841,92.0221,91.4852,91.9426,203904.0
2018-05-14 12:30:00,92.48,92.53,91.95,91.99,124330.0,91.9525,92.0022,91.4255,91.4653,124330.0
2018-05-14 13:00:00,91.98,92.04,91.61,91.96,231004.0,91.4554,91.515,91.0875,91.4355,231004.0
2018-05-14 13:30:00,91.96,92.32,91.81,92.18,143760.0,91.4355,91.7934,91.2863,91.6542,143760.0
2018-05-14 14:00:00,92.21,92.29,91.7,91.78,115816.0,91.6841,91.7636,91.177,91.2565,115816.0
2018-05-14 14:30:00,91.79,92.63,91.79,92.61,209823.0,91.2664,92.1017,91.2664,92.0818,209823.0
2018-05-14 15:00:00,92.58,92.95,92.47,92.89,189384.0,92.0519,92.4198,91.9426,92.3602,189384.0
2018-05-14 15:30:00,92.89,93.03,92.79,92.82,658442.0,92.3602,92.4994,92.2607,92.2906,658442.0
2018-05-15 09:30:00,92.38,92.38,91.64,91.87,289652.0,91.8531,91.8531,91.1173,91.346,289652.0
2018-05-15 10:00:00,91.85,92.46,91.83,92.14,217631.0,91.3261,91.9326,91.3062,91.6145,217631.0
2018-05-15 10:30:00,92.11,92.3,91.74,91.82,151514.0,91.5846,91.7735,91.2167,91.2963,151514.0
2018-05-15 11:00:00,91.81,92.24,91.81,92.11,125111.0,91.2863,91.7139,91.2863,91.5846,125111.0
2018-05-15 11:30:00,92.12,92.32,92.11,92.19,116473.0,91.5946,91.7934,91.5846,91.6642,116473.0
2018-05-15 12:00:00,92.19,92.19,91.81,92.12,80385.0,91.6642,91.6642,91.2863,91.5946,80385.0
2018-05-15 12:30:00,92.11,92.4,92.08,92.27,117386.0,91.5846,91.873,91.5548,91.7437,117386.0
2018-05-15 13:00:00,92.29,92.32,92.14,92.23,65360.0,91.7636,91.7934,91.6145,91.7039,65360.0
2018-05-15 13:30:00,92.26,92.38,92.05,92.07,111679.0,91.7338,91.8531,91.525,91.5449,111679.0
2018-05-15 14:00:00,92.06,92.29,92.03,92.29,85010.0,91.5349,91.7636,91.5051,91.7636,85010.0
2018-05-15 14:30:00,92.27,92.52,92.16,92.25,202608.0,91.7437,91.9923,91.6343,91.7238,202608.0
2018-05-15 15:00:00,92.29,92.39,92.17,92.3,151837.0,91.7636,91.863,91.6443,91.7735,151837.0
2018-05-15 15:30:00,92.3,92.43,92.15,92.3,417449.0,91.7735,91.9028,91.6244,91.7735,417449.0
2018-05-16 09:30:00,92.19,92.74,92.19,92.58,163339.0,91.6642,92.211,91.6642,92.0519,163339.0
2018-05-16 10:00:00,92.58,92.76,92.38,92.53,177927.0,92.0519,92.2309,91.8531,92.0022,177927.0
2018-05-16 10:30:00,92.54,93.0,92.54,92.76,160837.0,92.0122,92.4695,92.0122,92.2309,160837.0
2018-05-16 11:00:00,92.75,93.01,92.56,92.79,134474.0,92.221,92.4795,92.0321,92.2607,134474.0
2018-05-16 11:30:00,92.81,93.1,92.74,93.1,72862.0,92.2806,92.569,92.211,92.569,72862.0
2018-05-16 12:00:00,93.11,93.15,92.95,93.09,107840.0,92.5789,92.6187,92.4198,92.559,107840.0
2018-05-16 12:30:00,93.11,93.41,93.11,93.38,175740.0,92.5789,92.8772,92.5789,92.8474,175740.0
2018-05-16 13:00:00,93.39,93.46,93.18,93.34,85900.0,92.8573,92.9269,92.6485,92.8076,85900.0
2018-05-16 13:30:00,93.34,93.67,93.32,93.65,122255.0,92.8076,93.1357,92.7877,93.1158,122255.0
2018-05-16 14:00:00,93.63,93.81,93.54,93.65,275357.0,93.096,93.2749,93.0065,93.1158,275357.0
2018-05-16 14:30:00,93.64,93.86,93.59,93.68,118715.0,93.1059,93.3246,93.0562,93.1457,118715.0
2018-05-16 15:00:00,93.65,93.73,93.5,93.58,317227.0,93.1158,93.1954,92.9667,93.0462,317227.0
2018-05-16 15:30:00,93.61,93.69,93.26,93.48,732277.0,93.0761,93.1556,92.7281,92.9468,732277.0
2018-05-17 09:30:00,93.56,94.0,92.9,93.73,350896.0,93.0264,93.4638,92.3701,93.1954,350896.0
2018-05-17 10:00:00,93.75,94.01,93.69,93.73,320433.0,93.2153,93.4738,93.1556,93.1954,320433.0
2018-05-17 10:30:00,93.71,94.08,93.58,94.03,152678.0,93.1755,93.5434,93.0462,93.4937,152678.0
2018-05-17 11:00:00,94.05,94.07,93.74,93.97,139164.0,93.5136,93.5334,93.2053,93.434,139164.0
2018-05-17 11:30:00,93.97,94.04,93.81,93.87,91694.0,93.434,93.5036,93.2749,93.3346,91694.0
2018-05-17 12:00:00,93.87,93.98,93.76,93.76,83946.0,93.3346,93.444,93.2252,93.2252,83946.0
2018-05-17 12:30:00,93.77,93.79,93.34,93.4,124369.0,93.2352,93.255,92.8076,92.8673,124369.0
2018-05-17 13:00:00,93.42,93.79,93.39,93.69,99348.0,92.8871,93.255,92.8573,93.1556,99348.0
2018-05-17 13:30:00,93.74,93.82,93.42,93.49,106161.0,93.2053,93.2849,92.8871,92.9568,106161.0
2018-05-17 14:00:00,93.49,93.68,93.24,93.64,122455.0,92.9568,93.1457,92.7082,93.1059,122455.0
2018-05-17 14:30:00,93.65,93.85,93.64,93.83,133500.0,93.1158,93.3147,93.1059,93.2948,133500.0
2018-05-17 15:00:00,93.87,94.07,93.78,93.83,125352.0,93.3346,93.5334,93.2451,93.2948,125352.0
2018-05-17 15:30:00,93.81,93.93,93.65,93.78,269789.0,93.2749,93.3942,93.1158,93.2451,269789.0
2018-05-18 09:30:00,94.0,94.32,93.56,93.93,237041.0,93.4638,93.782,93.0264,93.3942,237041.0
2018-05-18 10:00:00,93.91,93.92,93.18,93.37,744377.0,93.3744,93.3843,92.6485,92.8374,744377.0
2018-05-18 10:30:00,93.36,93.37,92.78,93.24,312611.0,92.8275,92.8374,92.2508,92.7082,312611.0
2018-05-18 11:00:00,93.26,93.44,93.2,93.28,134414.0,92.7281,92.907,92.6684,92.7479,134414.0
2018-05-18 11:30:00,93.31,93.54,93.26,93.42,90597.0,92.7778,93.0065,92.7281,92.8871,90597.0
2018-05-18 12:00:00,93.43,93.63,93.39,93.58,98241.0,92.8971,93.096,92.8573,93.0462,98241.0
2018-05-18 12:30:00,93.58,93.68,93.49,93.62,76315.0,93.0462,93.1457,92.9568,93.086,76315.0
2018-05-18 13:00:00,93.63,93.78,93.5,93.65,98405.0,93.096,93.2451,92.9667,93.1158,98405.0
2018-05-18 13:30:00,93.66,93.69,93.5,93.64,86532.0,93.1258,93.1556,92.9667,93.1059,86532.0
2018-05-18 14:00:00,93.64,93.65,93.35,93.5,131721.0,93.1059,93.1158,92.8175,92.9667,131721.0
2018-05-18 14:30:00,93.49,93.75,93.47,93.67,158548.0,92.9568,93.2153,92.9369,93.1357,158548.0
2018-05-18 15:00:00,93.68,93.7,93.37,93.46,198587.0,93.1457,93.1656,92.8374,92.9269,198587.0
2018-05-18 15:30:00,93.47,93.64,93.41,93.58,537256.0,92.9369,93.1059,92.8772,93.0462,537256.0
2018-05-21 09:30:00,94.23,94.42,93.75,93.9,487913.0,93.6925,93.8814,93.2153,93.3644,487913.0
2018-05-21 10:00:00,93.87,94.01,93.64,93.91,192159.0,93.3346,93.4738,93.1059,93.3744,192159.0
2018-05-21 10:30:00,93.94,93.97,93.48,93.7,296155.0,93.4042,93.434,92.9468,93.1656,296155.0
2018-05-21 11:00:00,93.71,93.75,92.62,92.73,399162.0,93.1755,93.2153,92.0917,92.2011,399162.0
2018-05-21 11:30:00,92.74,92.9,92.16,92.7,460238.0,92.211,92.3701,91.6343,92.1713,460238.0
2018-05-21 12:00:00,92.74,92.8,92.41,92.49,129872.0,92.211,92.2707,91.8829,91.9625,129872.0
2018-05-21 12:30:00,92.5,92.57,92.4,92.54,93911.0,91.9724,92.042,91.873,92.0122,93911.0
2018-05-21 13:00:00,92.54,92.62,92.34,92.37,111997.0,92.0122,92.0917,91.8133,91.8431,111997.0
2018-05-21 13:30:00,92.39,92.46,92.17,92.22,115188.0,91.863,91.9326,91.6443,91.694,115188.0
2018-05-21 14:00:00,92.21,92.23,91.81,91.81,85465.0,91.6841,91.7039,91.2863,91.2863,85465.0
2018-05-21 14:30:00,91.8,91.8,91.51,91.65,207866.0,91.2764,91.2764,90.988,91.1272,207866.0
2018-05-21 15:00:00,91.65,91.65,91.35,91.54,268601.0,91.1272,91.1272,90.829,91.0179,268601.0
2018-05-21 15:30:00,91.53,91.77,91.48,91.77,440638.0,91.0079,91.2466,90.9582,91.2466,440638.0
2018-05-22 09:30:00,92.09,92.3,91.28,91.4,251288.0,91.5647,91.7735,90.7594,90.8787,251288.0
2018-05-22 10:00:00,91.43,91.84,91.4,91.72,213078.0,90.9085,91.3162,90.8787,91.1968,213078.0
2018-05-22 10:30:00,91.68,92.23,91.67,92.09,207401.0,91.1571,91.7039,91.1471,91.5647,207401.0
2018-05-22 11:00:00,92.1,92.46,92.0,92.35,152729.0,91.5747,91.9326,91.4752,91.8233,152729.0
2018-05-22 11:30:00,92.32,92.82,92.32,92.81,190812.0,91.7934,92.2906,91.7934,92.2806,190812.0
2018-05-22 12:00:00,92.8,92.87,92.49,92.51,118852.0,92.2707,92.3403,91.9625,91.9823,118852.0
2018-05-22 12:30:00,92.53,92.87,92.36,92.78,154836.0,92.0022,92.3403,91.8332,92.2508,154836.0
2018-05-22 13:00:00,92.73,92.92,92.68,92.91,84847.0,92.2011,92.39,92.1514,92.3801,84847.0
2018-05-22 13:30:00,92.92,92.98,92.61,92.67,132037.0,92.39,92.4497,92.0818,92.1414,132037.0
2018-05-22 14:00:00,92.66,92.88,92.59,92.82,84753.0,92.1315,92.3502,92.0619,92.2906,84753.0
2018-05-22 14:30:00,92.82,92.85,92.31,92.35,229847.0,92.2906,92.3204,91.7835,91.8233,229847.0
2018-05-22 15:00:00,92.33,92.44,92.23,92.3,107362.0,91.8034,91.9127,91.7039,91.7735,107362.0
2018-05-22 15:30:00,92.31,92.37,92.06,92.16,297220.0,91.7835,91.8431,91.5349,91.6343,297220.0
2018-05-23 09:30:00,91.71,92.74,91.7,92.64,304119.0,91.1869,92.211,91.177,92.1116,304119.0
2018-05-23 10:00:00,92.63,93.23,92.48,93.14,224085.0,92.1017,92.6982,91.9525,92.6087,224085.0
2018-05-23 10:30:00,93.13,93.14,92.53,92.68,126480.0,92.5988,92.6087,92.0022,92.1514,126480.0
2018-05-23 11:00:00,92.66,92.89,92.64,92.67,102736.0,92.1315,92.3602,92.1116,92.1414,102736.0
2018-05-23 11:30:00,92.68,93.06,92.63,92.84,158096.0,92.1514,92.5292,92.1017,92.3105,158096.0
2018-05-23 12:00:00,92.84,93.0,92.52,92.55,248393.0,92.3105,92.4695,91.9923,92.0221,248393.0
2018-05-23 12:30:00,92.56,92.78,92.53,92.63,88264.0,92.0321,92.2508,92.0022,92.1017,88264.0
2018-05-23 13:00:00,92.62,92.62,92.17,92.27,74106.0,92.0917,92.0917,91.6443,91.7437,74106.0
2018-05-23 13:30:00,92.25,92.47,92.14,92.45,150601.0,91.7238,91.9426,91.6145,91.9227,150601.0
2018-05-23 14:00:00,92.44,92.84,92.37,92.44,136871.0,91.9127,92.3105,91.8431,91.9127,136871.0
2018-05-23 14:30:00,92.46,92.58,92.33,92.51,128628.0,91.9326,92.0519,91.8034,91.9823,128628.0
2018-05-23 15:00:00,92.51,92.65,92.14,92.3,155439.0,91.9823,92.1215,91.6145,91.7735,155439.0
2018-05-23 15:30:00,92.28,92.44,92.19,92.44,293874.0,91.7537,91.9127,91.6642,91.9127,293874.0
2018-05-24 09:30:00,92.55,92.71,92.01,92.17,101489.0,92.0221,92.1812,91.4852,91.6443,101489.0
2018-05-24 10:00:00,92.19,92.7,92.0,92.43,121145.0,91.6642,92.1713,91.4752,91.9028,121145.0
2018-05-24 10:30:00,92.45,92.62,92.21,92.29,209839.0,91.9227,92.0917,91.6841,91.7636,209839.0
2018-05-24 11:00:00,92.31,92.65,92.28,92.53,97242.0,91.7835,92.1215,91.7537,92.0022,97242.0
2018-05-24 11:30:00,92.54,92.92,92.52,92.92,134338.0,92.0122,92.39,91.9923,92.39,134338.0
2018-05-24 12:00:00,92.87,92.98,92.74,92.76,70302.0,92.3403,92.4497,92.211,92.2309,70302.0
2018-05-24 12:30:00,92.78,92.84,92.6,92.77,41384.0,92.2508,92.3105,92.0718,92.2409,41384.0
2018-05-24 13:00:00,92.79,93.06,92.78,93.0,50507.0,92.2607,92.5292,92.2508,92.4695,50507.0
2018-05-24 13:30:00,92.97,93.02,92.7,92.81,75926.0,92.4397,92.4894,92.1713,92.2806,75926.0
2018-05-24 14:00:00,92.81,92.94,92.67,92.92,55733.0,92.2806,92.4099,92.1414,92.39,55733.0
2018-05-24 14:30:00,92.91,92.96,92.7,92.78,84868.0,92.3801,92.4298,92.1713,92.2508,84868.0
2018-05-24 15:00:00,92.77,92.91,92.65,92.83,82074.0,92.2409,92.3801,92.1215,92.3005,82074.0
2018-05-24 15:30:00,92.84,92.94,92.68,92.8,146406.0,92.3105,92.4099,92.1514,92.2707,146406.0
2018-05-25 09:30:00,92.86,93.26,92.66,92.89,132507.0,92.3303,92.7281,92.1315,92.3602,132507.0
2018-05-25 10:00:00,92.88,92.98,92.75,92.92,118535.0,92.3502,92.4497,92.221,92.39,118535.0
2018-05-25 10:30:00,92.93,92.94,92.36,92.49,134074.0,92.3999,92.4099,91.8332,91.9625,134074.0
2018-05-25 11:00:00,92.48,92.79,92.47,92.78,128720.0,91.9525,92.2607,91.9426,92.2508,128720.0
2018-05-25 11:30:00,92.79,93.05,92.78,92.93,80152.0,92.2607,92.5193,92.2508,92.3999,80152.0
2018-05-25 12:00:00,92.94,93.16,92.88,93.15,97406.0,92.4099,92.6286,92.3502,92.6187,97406.0
2018-05-25 12:30:00,93.14,93.41,93.1,93.32,108712.0,92.6087,92.8772,92.569,92.7877,108712.0
2018-05-25 13:00:00,93.32,93.38,93.1,93.19,154196.0,92.7877,92.8474,92.569,92.6585,154196.0
2018-05-25 13:30:00,93.17,93.29,93.06,93.2,146298.0,92.6386,92.7579,92.5292,92.6684,146298.0
2018-05-25 14:00:00,93.18,93.32,93.13,93.26,126818.0,92.6485,92.7877,92.5988,92.7281,126818.0
2018-05-25 14:30:00,93.26,93.28,92.82,92.88,156514.0,92.7281,92.7479,92.2906,92.3502,156514.0
2018-05-25 15:00:00,92.87,93.0,92.8,93.0,342270.0,92.3403,92.4695,92.2707,92.4695,342270.0
2018-05-25 15:30:00,93.01,93.1,92.88,93.02,396644.0,92.4795,92.569,92.3502,92.4894,396644.0
2018-05-29 09:30:00,92.55,93.23,92.48,93.11,498810.0,92.0221,92.6982,91.9525,92.5789,498810.0
2018-05-29 10:00:00,93.17,93.39,92.88,93.09,315819.0,92.6386,92.8573,92.3502,92.559,315819.0
2018-05-29 10:30:00,93.07,93.07,92.49,92.73,192786.0,92.5391,92.5391,91.9625,92.2011,192786.0
2018-05-29 11:00:00,92.71,92.87,92.3,92.62,265897.0,92.1812,92.3403,91.7735,92.0917,265897.0
2018-05-29 11:30:00,92.63,92.7,91.47,91.65,408867.0,92.1017,92.1713,90.9483,91.1272,408867.0
2018-05-29 12:00:00,91.64,91.72,91.23,91.68,345294.0,91.1173,91.1968,90.7096,91.1571,345294.0
2018-05-29 12:30:00,91.65,92.2,91.61,92.16,152569.0,91.1272,91.6741,91.0875,91.6343,152569.0
2018-05-29 13:00:00,92.17,92.18,91.88,91.97,262806.0,91.6443,91.6542,91.3559,91.4454,262806.0
2018-05-29 13:30:00,91.95,92.1,91.76,92.02,143502.0,91.4255,91.5747,91.2366,91.4951,143502.0
2018-05-29 14:00:00,92.01,92.08,91.72,92.06,265661.0,91.4852,91.5548,91.1968,91.5349,265661.0
2018-05-29 14:30:00,92.07,92.2,91.77,91.78,188655.0,91.5449,91.6741,91.2466,91.2565,188655.0
2018-05-29 15:00:00,91.75,92.04,91.72,91.93,212510.0,91.2267,91.515,91.1968,91.4056,212510.0
2018-05-29 15:30:00,91.93,92.54,91.88,92.43,692698.0,91.4056,92.0122,91.3559,91.9028,692698.0
2018-05-30 09:30:00,92.96,93.78,92.8,93.74,403956.0,92.4298,93.2451,92.2707,93.2053,403956.0
2018-05-30 10:00:00,93.77,94.09,93.61,94.08,361604.0,93.2352,93.5533,93.0761,93.5434,361604.0
2018-05-30 10:30:00,94.09,94.36,93.96,94.24,359105.0,93.5533,93.8218,93.4241,93.7025,359105.0
2018-05-30 11:00:00,94.25,94.28,93.84,93.95,179907.0,93.7124,93.7422,93.3048,93.4141,179907.0
2018-05-30 11:30:00,93.93,94.06,93.83,93.93,133881.0,93.3942,93.5235,93.2948,93.3942,133881.0
2018-05-30 12:00:00,93.95,94.09,93.81,93.85,136019.0,93.4141,93.5533,93.2749,93.3147,136019.0
2018-05-30 12:30:00,93.87,94.0,93.39,93.73,365735.0,93.3346,93.4638,92.8573,93.1954,365735.0
2018-05-30 13:00:00,93.73,93.86,93.58,93.78,128780.0,93.1954,93.3246,93.0462,93.2451,128780.0
2018-05-30 13:30:00,93.78,94.16,93.76,93.99,172641.0,93.2451,93.6229,93.2252,93.4539,172641.0
2018-05-30 14:00:00,93.99,94.34,93.98,94.33,113100.0,93.4539,93.8019,93.444,93.792,113100.0
2018-05-30 14:30:00,94.33,94.46,94.13,94.27,319854.0,93.792,93.9212,93.5931,93.7323,319854.0
2018-05-30 15:00:00,94.28,94.29,94.0,94.05,142786.0,93.7422,93.7522,93.4638,93.5136,142786.0
2018-05-30 15:30:00,94.02,94.25,93.88,94.16,544133.0,93.4837,93.7124,93.3445,93.6229,544133.0
2018-05-31 09:30:00,94.52,96.04,94.38,95.92,975474.0,93.9809,95.4922,93.8417,95.3729,975474.0
2018-05-31 10:00:00,95.92,96.04,95.14,95.24,749045.0,95.3729,95.4922,94.5973,94.6968,749045.0
2018-05-31 10:30:00,95.25,95.29,94.39,94.78,429535.0,94.7067,94.7465,93.8516,94.2394,429535.0
2018-05-31 11:00:00,94.77,95.46,94.77,95.44,308144.0,94.2294,94.9155,94.2294,94.8956,308144.0
2018-05-31 11:30:00,95.44,95.66,95.13,95.18,480793.0,94.8956,95.1144,94.5874,94.6371,480793.0
2018-05-31 12:00:00,95.2,95.5,95.15,95.3,457340.0,94.657,94.9553,94.6073,94.7564,457340.0
2018-05-31 12:30:00,95.3,95.36,94.98,95.36,302988.0,94.7564,94.8161,94.4383,94.8161,302988.0
2018-05-31 13:00:00,95.35,95.6,95.25,95.55,199799.0,94.8061,95.0547,94.7067,95.005,199799.0
2018-05-31 13:30:00,95.56,95.59,95.07,95.1,189051.0,95.0149,95.0448,94.5277,94.5576,189051.0
2018-05-31 14:00:00,95.1,95.51,94.95,95.5,360562.0,94.5576,94.9652,94.4084,94.9553,360562.0
2018-05-31 14:30:00,95.5,95.62,95.35,95.56,259880.0,94.9553,95.0746,94.8061,95.0149,259880.0
2018-05-31 15:00:00,95.56,95.87,95.49,95.72,448075.0,95.0149,95.3232,94.9453,95.174,448075.0
2018-05-31 15:30:00,95.72,95.73,95.54,95.61,1025119.0,95.174,95.184,94.9951,95.0647,1025119.0
2018-06-01 09:30:00,96.05,96.41,95.86,96.27,308315.0,95.5021,95.8601,95.3132,95.7209,308315.0
2018-06-01 10:00:00,96.32,96.37,95.79,96.02,370020.0,95.7706,95.8203,95.2436,95.4723,370020.0
2018-06-01 10:30:00,96.04,96.44,96.04,96.29,239286.0,95.4922,95.8899,95.4922,95.7408,239286.0
2018-06-01 11:00:00,96.32,96.46,96.09,96.34,436278.0,95.7706,95.9098,95.5419,95.7905,436278.0
2018-06-01 11:30:00,96.34,96.55,96.25,96.51,221535.0,95.7905,95.9993,95.701,95.9595,221535.0
2018-06-01 12:00:00,96.52,96.7,96.4,96.51,264389.0,95.9695,96.1484,95.8502,95.9595,264389.0
2018-06-01 12:30:00,96.56,96.99,96.47,96.93,274012.0,96.0092,96.4368,95.9198,96.3771,274012.0
2018-06-01 13:00:00,96.93,97.01,96.82,96.83,241919.0,96.3771,96.4567,96.2678,96.2777,241919.0
2018-06-01 13:30:00,96.83,96.93,96.74,96.74,209503.0,96.2777,96.3771,96.1882,96.1882,209503.0
2018-06-01 14:00:00,96.74,96.84,96.46,96.79,210028.0,96.1882,96.2876,95.9098,96.2379,210028.0
2018-06-01 14:30:00,96.84,96.9,96.71,96.83,247208.0,96.2876,96.3473,96.1584,96.2777,247208.0
2018-06-01 15:00:00,96.81,96.85,96.62,96.82,235237.0,96.2578,96.2976,96.0689,96.2678,235237.0
2018-06-01 15:30:00,96.8,96.92,96.64,96.66,962578.0,96.2479,96.3672,96.0888,96.1087,962578.0
2018-06-04 09:30:00,97.35,97.63,96.02,96.07,777193.0,96.7947,97.0731,95.4723,95.522,777193.0
2018-06-04 10:00:00,96.08,96.12,95.13,95.67,853554.0,95.532,95.5717,94.5874,95.1243,853554.0
2018-06-04 10:30:00,95.61,95.63,94.66,95.23,1247840.0,95.0647,95.0845,94.1201,94.6868,1247840.0
2018-06-04 11:00:00,95.25,95.97,95.22,95.97,458439.0,94.7067,95.4226,94.6769,95.4226,458439.0
2018-06-04 11:30:00,96.0,96.22,95.79,96.01,278054.0,95.4524,95.6712,95.2436,95.4624,278054.0
2018-06-04 12:00:00,96.03,96.17,95.94,96.06,155621.0,95.4823,95.6215,95.3928,95.5121,155621.0
2018-06-04 12:30:00,96.06,96.18,95.85,95.97,178087.0,95.5121,95.6314,95.3033,95.4226,178087.0
2018-06-04 13:00:00,95.99,96.1,95.65,95.92,315603.0,95.4425,95.5519,95.1044,95.3729,315603.0
2018-06-04 13:30:00,95.91,95.93,95.5,95.84,307864.0,95.3629,95.3828,94.9553,95.2933,307864.0
2018-06-04 14:00:00,95.84,95.93,95.6,95.86,130295.0,95.2933,95.3828,95.0547,95.3132,130295.0
2018-06-04 14:30:00,95.86,96.21,95.8,96.17,134907.0,95.3132,95.6612,95.2536,95.6215,134907.0
2018-06-04 15:00:00,96.17,96.34,96.03,96.26,362534.0,95.6215,95.7905,95.4823,95.711,362534.0
2018-06-04 15:30:00,96.26,96.52,96.2,96.47,430906.0,95.711,95.9695,95.6513,95.9198,430906.0
2018-06-05 09:30:00,96.41,97.49,96.32,97.14,423244.0,95.8601,96.9339,95.7706,96.5859,423244.0
2018-06-05 10:00:00,97.14,97.26,97.01,97.15,201288.0,96.5859,96.7052,96.4567,96.5959,201288.0
2018-06-05 10:30:00,97.19,97.28,96.7,96.86,228845.0,96.6356,96.7251,96.1484,96.3075,228845.0
2018-06-05 11:00:00,96.93,97.0,96.33,96.45,321157.0,96.3771,96.4467,95.7806,95.8999,321157.0
2018-06-05 11:30:00,96.45,96.8,96.42,96.79,244304.0,95.8999,96.2479,95.87,96.2379,244304.0
2018-06-05 12:00:00,96.8,96.94,96.57,96.68,130015.0,96.2479,96.3871,96.0192,96.1286,130015.0
2018-06-05 12:30:00,96.7,97.28,96.7,97.27,161983.0,96.1484,96.7251,96.1484,96.7152,161983.0
2018-06-05 13:00:00,97.26,97.37,97.17,97.35,225140.0,96.7052,96.8146,96.6158,96.7947,225140.0
2018-06-05 13:30:00,97.35,97.45,97.05,97.06,182601.0,96.7947,96.8942,96.4964,96.5064,182601.0
2018-06-05 14:00:00,97.07,97.44,97.07,97.35,159741.0,96.5163,96.8842,96.5163,96.7947,159741.0
2018-06-05 14:30:00,97.34,97.46,97.26,97.4,129919.0,96.7848,96.9041,96.7052,96.8444,129919.0
2018-06-05 15:00:00,97.4,97.44,97.09,97.14,194994.0,96.8444,96.8842,96.5362,96.5859,194994.0
2018-06-05 15:30:00,97.12,97.31,97.04,97.22,343823.0,96.566,96.755,96.4865,96.6655,343823.0
2018-06-06 09:30:00,97.53,97.89,97.28,97.32,430855.0,96.9737,97.3317,96.7251,96.7649,430855.0
2018-06-06 10:00:00,97.29,98.09,97.12,98.0,403632.0,96.7351,97.5305,96.566,97.441,403632.0
2018-06-06 10:30:00,97.98,98.1,97.61,98.05,331871.0,97.4211,97.5405,97.0533,97.4907,331871.0
2018-06-06 11:00:00,98.05,98.23,97.78,98.22,210276.0,97.4907,97.6697,97.2223,97.6598,210276.0
2018-06-06 11:30:00,98.21,98.21,97.76,97.8,182115.0,97.6498,97.6498,97.2024,97.2422,182115.0
2018-06-06 12:00:00,97.81,97.87,97.47,97.49,162099.0,97.2521,97.3118,96.914,96.9339,162099.0
2018-06-06 12:30:00,97.51,97.59,97.19,97.59,331465.0,96.9538,97.0334,96.6356,97.0334,331465.0
2018-06-06 13:00:00,97.58,97.7,97.41,97.58,142526.0,97.0234,97.1427,96.8544,97.0234,142526.0
2018-06-06 13:30:00,97.59,97.75,97.57,97.67,190635.0,97.0334,97.1925,97.0135,97.1129,190635.0
2018-06-06 14:00:00,97.68,97.89,97.62,97.85,262850.0,97.1229,97.3317,97.0632,97.2919,262850.0
2018-06-06 14:30:00,97.86,97.99,97.77,97.87,215700.0,97.3018,97.4311,97.2123,97.3118,215700.0
2018-06-06 15:00:00,97.87,97.89,97.71,97.72,150149.0,97.3118,97.3317,97.1527,97.1626,150149.0
2018-06-06 15:30:00,97.71,97.84,97.54,97.82,374245.0,97.1527,97.2819,96.9837,97.2621,374245.0
2018-06-07 09:30:00,97.76,97.8,97.0,97.04,520931.0,97.2024,97.2422,96.4467,96.4865,520931.0
2018-06-07 10:00:00,97.03,97.17,96.22,96.41,599458.0,96.4766,96.6158,95.6712,95.8601,599458.0
2018-06-07 10:30:00,96.4,96.73,96.13,96.42,657210.0,95.8502,96.1783,95.5817,95.87,657210.0
2018-06-07 11:00:00,96.45,96.7,96.15,96.46,266799.0,95.8999,96.1484,95.6016,95.9098,266799.0
2018-06-07 11:30:00,96.45,96.57,96.26,96.42,160997.0,95.8999,96.0192,95.711,95.87,160997.0
2018-06-07 12:00:00,96.41,96.49,96.18,96.35,191793.0,95.8601,95.9396,95.6314,95.8004,191793.0
2018-06-07 12:30:00,96.35,96.35,96.0,96.14,185913.0,95.8004,95.8004,95.4524,95.5916,185913.0
2018-06-07 13:00:00,96.14,96.31,95.97,96.26,403504.0,95.5916,95.7607,95.4226,95.711,403504.0
2018-06-07 13:30:00,96.27,96.35,95.51,95.58,431269.0,95.7209,95.8004,94.9652,95.0348,431269.0
2018-06-07 14:00:00,95.6,96.06,95.47,96.0,271709.0,95.0547,95.5121,94.9255,95.4524,271709.0
2018-06-07 14:30:00,96.0,96.47,95.88,96.24,312651.0,95.4524,95.9198,95.3331,95.6911,312651.0
2018-06-07 15:00:00,96.24,96.34,95.92,96.34,377200.0,95.6911,95.7905,95.3729,95.7905,377200.0
2018-06-07 15:30:00,96.35,96.5,96.1,96.12,426153.0,95.8004,95.9496,95.5519,95.5717,426153.0
2018-06-08 09:30:00,95.95,96.77,95.77,96.32,384600.0,95.4027,96.218,95.2237,95.7706,384600.0
2018-06-08 10:00:00,96.32,96.57,96.19,96.27,151124.0,95.7706,96.0192,95.6414,95.7209,151124.0
2018-06-08 10:30:00,96.25,96.46,95.8,96.43,125365.0,95.701,95.9098,95.2536,95.88,125365.0
2018-06-08 11:00:00,96.41,96.66,96.23,96.4,212620.0,95.8601,96.1087,95.6811,95.8502,212620.0
2018-06-08 11:30:00,96.41,96.47,95.98,96.26,137303.0,95.8601,95.9198,95.4325,95.711,137303.0
2018-06-08 12:00:00,96.27,96.42,96.19,96.37,73503.0,95.7209,95.87,95.6414,95.8203,73503.0
2018-06-08 12:30:00,96.38,96.44,96.13,96.27,110563.0,95.8303,95.8899,95.5817,95.7209,110563.0
2018-06-08 13:00:00,96.25,96.29,96.03,96.06,117061.0,95.701,95.7408,95.4823,95.5121,117061.0
2018-06-08 13:30:00,96.07,96.35,96.06,96.28,97494.0,95.522,95.8004,95.5121,95.7308,97494.0
2018-06-08 14:00:00,96.27,96.72,96.24,96.65,145833.0,95.7209,96.1683,95.6911,96.0987,145833.0
2018-06-08 14:30:00,96.6,96.66,96.38,96.43,69422.0,96.049,96.1087,95.8303,95.88,69422.0
2018-06-08 15:00:00,96.42,96.61,96.41,96.58,57083.0,95.87,96.059,95.8601,96.0291,57083.0
2018-06-08 15:30:00,96.57,96.6,96.35,96.36,227184.0,96.0192,96.049,95.8004,95.8104,227184.0
2018-06-11 09:30:00,96.49,96.69,95.85,96.1,418080.0,95.9396,96.1385,95.3033,95.5519,418080.0
2018-06-11 10:00:00,96.1,96.33,95.79,95.79,428722.0,95.5519,95.7806,95.2436,95.2436,428722.0
2018-06-11 10:30:00,95.78,96.11,95.69,96.11,249479.0,95.2337,95.5618,95.1442,95.5618,249479.0
2018-06-11 11:00:00,96.1,96.14,95.58,95.64,236390.0,95.5519,95.5916,95.0348,95.0945,236390.0
2018-06-11 11:30:00,95.63,95.8,95.39,95.56,145262.0,95.0845,95.2536,94.8459,95.0149,145262.0
2018-06-11 12:00:00,95.54,95.81,95.45,95.76,123032.0,94.9951,95.2635,94.9056,95.2138,123032.0
2018-06-11 12:30:00,95.77,95.77,95.45,95.72,133863.0,95.2237,95.2237,94.9056,95.174,133863.0
2018-06-11 13:00:00,95.71,95.8,95.55,95.74,72888.0,95.1641,95.2536,95.005,95.1939,72888.0
2018-06-11 13:30:00,95.71,95.8,95.55,95.62,56559.0,95.1641,95.2536,95.005,95.0746,56559.0
2018-06-11 14:00:00,95.63,95.7,95.45,95.67,141270.0,95.0845,95.1541,94.9056,95.1243,141270.0
2018-06-11 14:30:00,95.7,96.07,95.67,96.07,240169.0,95.1541,95.522,95.1243,95.522,240169.0
2018-06-11 15:00:00,96.07,96.16,95.9,95.9,136727.0,95.522,95.6115,95.353,95.353,136727.0
2018-06-11 15:30:00,95.9,96.07,95.8,95.85,527989.0,95.353,95.522,95.2536,95.3033,527989.0
2018-06-12 09:30:00,96.08,96.76,95.95,96.56,408090.0,95.532,96.2081,95.4027,96.0092,408090.0
2018-06-12 10:00:00,96.55,96.72,96.21,96.31,255768.0,95.9993,96.1683,95.6612,95.7607,255768.0
2018-06-12 10:30:00,96.3,96.84,96.3,96.72,219210.0,95.7507,96.2876,95.7507,96.1683,219210.0
2018-06-12 11:00:00,96.72,96.9,96.56,96.85,240573.0,96.1683,96.3473,96.0092,96.2976,240573.0
2018-06-12 11:30:00,96.88,97.22,96.74,97.14,177983.0,96.3274,96.6655,96.1882,96.5859,177983.0
2018-06-12 12:00:00,97.16,97.31,97.11,97.24,218357.0,96.6058,96.755,96.5561,96.6854,218357.0
2018-06-12 12:30:00,97.25,97.28,97.07,97.12,138344.0,96.6953,96.7251,96.5163,96.566,138344.0
2018-06-12 13:00:00,97.13,97.27,97.13,97.22,79772.0,96.576,96.7152,96.576,96.6655,79772.0
2018-06-12 13:30:00,97.22,97.43,97.09,97.43,113544.0,96.6655,96.8743,96.5362,96.8743,113544.0
2018-06-12 14:00:00,97.42,97.42,96.74,96.77,159614.0,96.8643,96.8643,96.1882,96.218,159614.0
2018-06-12 14:30:00,96.78,96.89,96.6,96.69,149594.0,96.228,96.3374,96.049,96.1385,149594.0
2018-06-12 15:00:00,96.71,97.1,96.68,97.07,120733.0,96.1584,96.5462,96.1286,96.5163,120733.0
2018-06-12 15:30:00,97.07,97.11,96.79,96.97,332973.0,96.5163,96.5561,96.2379,96.4169,332973.0
2018-06-13 09:30:00,97.06,97.22,96.56,97.1,206760.0,96.5064,96.6655,96.0092,96.5462,206760.0
2018-06-13 10:00:00,97.14,97.4,97.04,97.24,140333.0,96.5859,96.8444,96.4865,96.6854,140333.0
2018-06-13 10:30:00,97.26,97.68,97.18,97.47,117248.0,96.7052,97.1229,96.6257,96.914,117248.0
2018-06-13 11:00:00,97.46,97.92,97.46,97.85,238470.0,96.9041,97.3615,96.9041,97.2919,238470.0
2018-06-13 11:30:00,97.87,97.99,97.67,97.78,164187.0,97.3118,97.4311,97.1129,97.2223,164187.0
2018-06-13 12:00:00,97.76,97.8,97.34,97.61,87241.0,97.2024,97.2422,96.7848,97.0533,87241.0
2018-06-13 12:30:00,97.59,97.65,97.33,97.41,91742.0,97.0334,97.093,96.7748,96.8544,91742.0
2018-06-13 13:00:00,97.4,97.45,97.14,97.32,195133.0,96.8444,96.8942,96.5859,96.7649,195133.0
2018-06-13 13:30:00,97.28,97.33,97.13,97.2,80677.0,96.7251,96.7748,96.576,96.6456,80677.0
2018-06-13 14:00:00,97.18,97.2,96.66,96.78,376010.0,96.6257,96.6456,96.1087,96.228,376010.0
2018-06-13 14:30:00,96.77,97.54,96.68,97.51,346281.0,96.218,96.9837,96.1286,96.9538,346281.0
2018-06-13 15:00:00,97.52,97.67,97.05,97.17,253112.0,96.9638,97.1129,96.4964,96.6158,253112.0
2018-06-13 15:30:00,97.17,97.28,96.96,97.18,331866.0,96.6158,96.7251,96.407,96.6257,331866.0
2018-06-14 09:30:00,97.43,97.65,97.06,97.23,181043.0,96.8743,97.093,96.5064,96.6754,181043.0
2018-06-14 10:00:00,97.28,97.63,97.06,97.58,167346.0,96.7251,97.0731,96.5064,97.0234,167346.0
2018-06-14 10:30:00,97.59,97.63,97.19,97.19,163130.0,97.0334,97.0731,96.6356,96.6356,163130.0
2018-06-14 11:00:00,97.22,97.5,96.98,97.45,118769.0,96.6655,96.9439,96.4268,96.8942,118769.0
2018-06-14 11:30:00,97.48,97.69,97.43,97.56,167389.0,96.924,97.1328,96.8743,97.0035,167389.0
2018-06-14 12:00:00,97.57,97.72,97.47,97.55,68687.0,97.0135,97.1626,96.914,96.9936,68687.0
2018-06-14 12:30:00,97.55,97.59,97.26,97.35,166520.0,96.9936,97.0334,96.7052,96.7947,166520.0
2018-06-14 13:00:00,97.35,97.66,97.31,97.63,86348.0,96.7947,97.103,96.755,97.0731,86348.0
2018-06-14 13:30:00,97.64,97.81,97.33,97.35,147527.0,97.0831,97.2521,96.7748,96.7947,147527.0
2018-06-14 14:00:00,97.35,97.53,97.25,97.48,98501.0,96.7947,96.9737,96.6953,96.924,98501.0
2018-06-14 14:30:00,97.49,97.49,97.11,97.14,110714.0,96.9339,96.9339,96.5561,96.5859,110714.0
2018-06-14 15:00:00,97.12,97.42,97.1,97.39,120606.0,96.566,96.8643,96.5462,96.8345,120606.0
2018-06-14 15:30:00,97.37,97.59,97.33,97.57,245880.0,96.8146,97.0334,96.7748,97.0135,245880.0
2018-06-15 09:30:00,97.11,97.65,96.91,97.35,375821.0,96.6142,97.1515,96.4152,96.853,375821.0
2018-06-15 10:00:00,97.36,97.72,97.16,97.34,261138.0,96.863,97.2211,96.664,96.8431,261138.0
2018-06-15 10:30:00,97.32,97.32,96.74,96.93,359189.0,96.8232,96.8232,96.2461,96.4351,359189.0
2018-06-15 11:00:00,96.91,97.21,96.83,97.03,83859.0,96.4152,96.7137,96.3357,96.5346,83859.0
2018-06-15 11:30:00,97.03,97.18,96.84,97.08,260572.0,96.5346,96.6839,96.3456,96.5844,260572.0
2018-06-15 12:00:00,97.08,97.15,96.84,97.11,265135.0,96.5844,96.654,96.3456,96.6142,265135.0
2018-06-15 12:30:00,97.13,97.43,97.09,97.4,98899.0,96.6341,96.9326,96.5943,96.9027,98899.0
2018-06-15 13:00:00,97.4,97.5,97.24,97.37,267102.0,96.9027,97.0022,96.7436,96.8729,267102.0
2018-06-15 13:30:00,97.37,97.41,97.23,97.4,153154.0,96.8729,96.9127,96.7336,96.9027,153154.0
2018-06-15 14:00:00,97.4,97.54,97.28,97.38,242571.0,96.9027,97.042,96.7834,96.8828,242571.0
2018-06-15 14:30:00,97.38,97.41,97.19,97.36,78418.0,96.8828,96.9127,96.6938,96.863,78418.0
2018-06-15 15:00:00,97.36,97.36,96.97,97.22,221809.0,96.863,96.863,96.4749,96.7237,221809.0
2018-06-15 15:30:00,97.2,97.26,97.09,97.15,485614.0,96.7038,96.7635,96.5943,96.654,485614.0
2018-06-18 09:30:00,96.79,97.21,96.2,97.08,548329.0,96.2959,96.7137,95.7089,96.5844,548329.0
2018-06-18 10:00:00,97.05,97.55,96.88,97.2,342381.0,96.5545,97.052,96.3854,96.7038,342381.0
2018-06-18 10:30:00,97.21,97.4,97.04,97.38,201476.0,96.7137,96.9027,96.5446,96.8828,201476.0
2018-06-18 11:00:00,97.38,97.68,97.35,97.58,166573.0,96.8828,97.1813,96.853,97.0818,166573.0
2018-06-18 11:30:00,97.64,97.71,97.18,97.23,123101.0,97.1415,97.2112,96.6839,96.7336,123101.0
2018-06-18 12:00:00,97.25,97.49,97.15,97.15,104557.0,96.7535,96.9923,96.654,96.654,104557.0
2018-06-18 12:30:00,97.18,97.32,97.06,97.19,108897.0,96.6839,96.8232,96.5645,96.6938,108897.0
2018-06-18 13:00:00,97.22,97.32,97.05,97.14,60235.0,96.7237,96.8232,96.5545,96.6441,60235.0
2018-06-18 13:30:00,97.14,97.15,96.89,96.95,131758.0,96.6441,96.654,96.3954,96.455,131758.0
2018-06-18 14:00:00,96.96,97.36,96.8,97.35,128181.0,96.465,96.863,96.3058,96.853,128181.0
2018-06-18 14:30:00,97.37,97.47,97.08,97.3,106794.0,96.8729,96.9724,96.5844,96.8033,106794.0
2018-06-18 15:00:00,97.26,97.45,97.17,97.38,139101.0,96.7635,96.9525,96.6739,96.8828,139101.0
2018-06-18 15:30:00,97.39,97.51,97.3,97.47,295186.0,96.8928,97.0122,96.8033,96.9724,295186.0
2018-06-19 09:30:00,97.0,97.93,96.97,97.28,323274.0,96.5048,97.43,96.4749,96.7834,323274.0
2018-06-19 10:00:00,97.33,99.0,97.27,98.83,1144693.0,96.8331,98.4946,96.7734,98.3254,1144693.0
2018-06-19 10:30:00,98.81,99.08,98.1,98.54,786349.0,98.3055,98.5742,97.5992,98.0369,786349.0
2018-06-19 11:00:00,98.53,99.01,98.46,98.74,227999.0,98.027,98.5045,97.9573,98.2359,227999.0
2018-06-19 11:30:00,98.74,98.88,98.27,98.3,142975.0,98.2359,98.3752,97.7683,97.7982,142975.0
2018-06-19 12:00:00,98.27,98.36,97.96,98.02,318874.0,97.7683,97.8578,97.4599,97.5196,318874.0
2018-06-19 12:30:00,98.01,98.18,97.97,98.15,256367.0,97.5096,97.6788,97.4698,97.6489,256367.0
2018-06-19 13:00:00,98.14,98.24,97.95,98.02,263099.0,97.639,97.7385,97.4499,97.5196,263099.0
2018-06-19 13:30:00,97.99,98.23,97.86,98.08,123499.0,97.4897,97.7285,97.3604,97.5793,123499.0
2018-06-19 14:00:00,98.07,98.31,98.0,98.3,351559.0,97.5693,97.8081,97.4997,97.7982,351559.0
2018-06-19 14:30:00,98.3,98.61,98.27,98.58,443763.0,97.7982,98.1066,97.7683,98.0767,443763.0
2018-06-19 15:00:00,98.57,98.86,98.54,98.61,274519.0,98.0668,98.3553,98.0369,98.1066,274519.0
2018-06-19 15:30:00,98.61,98.98,98.6,98.94,790475.0,98.1066,98.4747,98.0966,98.4349,790475.0
2018-06-20 09:30:00,99.53,100.46,99.35,100.27,699289.0,99.0219,99.9471,98.8428,99.7581,699289.0
2018-06-20 10:00:00,100.26,100.51,100.04,100.22,355177.0,99.7481,99.9969,99.5293,99.7083,355177.0
2018-06-20 10:30:00,100.22,100.49,100.1,100.49,326126.0,99.7083,99.977,99.589,99.977,326126.0
2018-06-20 11:00:00,100.48,100.52,100.25,100.31,192984.0,99.967,100.0068,99.7382,99.7979,192984.0
2018-06-20 11:30:00,100.31,100.65,100.31,100.62,228970.0,99.7979,100.1362,99.7979,100.1063,228970.0
2018-06-20 12:00:00,100.63,100.69,100.28,100.61,280457.0,100.1163,100.176,99.768,100.0964,280457.0
2018-06-20 12:30:00,100.6,100.77,100.59,100.72,211760.0,100.0864,100.2555,100.0765,100.2058,211760.0
2018-06-20 13:00:00,100.72,100.75,100.33,100.62,152148.0,100.2058,100.2356,99.8178,100.1063,152148.0
2018-06-20 13:30:00,100.65,101.09,100.64,100.96,224451.0,100.1362,100.5739,100.1262,100.4446,224451.0
2018-06-20 14:00:00,100.95,101.14,100.8,101.01,155394.0,100.4346,100.6237,100.2854,100.4943,155394.0
2018-06-20 14:30:00,101.01,101.07,100.65,100.8,221806.0,100.4943,100.554,100.1362,100.2854,221806.0
2018-06-20 15:00:00,100.79,101.11,100.69,101.11,248097.0,100.2754,100.5938,100.176,100.5938,248097.0
2018-06-20 15:30:00,101.11,101.17,100.91,101.13,530986.0,100.5938,100.6535,100.3948,100.6137,530986.0
2018-06-21 09:30:00,101.29,101.55,100.06,100.21,542603.0,100.7729,101.0316,99.5492,99.6984,542603.0
2018-06-21 10:00:00,100.24,100.47,99.48,99.76,496748.0,99.7282,99.9571,98.9721,99.2507,496748.0
2018-06-21 10:30:00,99.77,99.95,99.34,99.89,259568.0,99.2606,99.4397,98.8328,99.38,259568.0
2018-06-21 11:00:00,99.89,100.16,99.72,99.75,208041.0,99.38,99.6487,99.2109,99.2407,208041.0
2018-06-21 11:30:00,99.74,100.37,99.73,100.26,109917.0,99.2308,99.8576,99.2209,99.7481,109917.0
2018-06-21 12:00:00,100.28,100.3,99.51,99.62,246184.0,99.768,99.7879,99.002,99.1114,246184.0
2018-06-21 12:30:00,99.61,99.76,99.39,99.48,136013.0,99.1015,99.2507,98.8826,98.9721,136013.0
2018-06-21 13:00:00,99.49,99.89,99.42,99.7,112615.0,98.9821,99.38,98.9124,99.191,112615.0
2018-06-21 13:30:00,99.73,99.85,99.37,99.63,153265.0,99.2209,99.3402,98.8627,99.1214,153265.0
2018-06-21 14:00:00,99.62,99.79,99.22,99.22,121832.0,99.1114,99.2805,98.7135,98.7135,121832.0
2018-06-21 14:30:00,99.23,99.53,99.18,99.37,224729.0,98.7234,99.0219,98.6737,98.8627,224729.0
2018-06-21 15:00:00,99.36,99.53,99.06,99.13,312581.0,98.8527,99.0219,98.5543,98.6239,312581.0
2018-06-21 15:30:00,99.13,99.18,98.87,99.04,836432.0,98.6239,98.6737,98.3652,98.5344,836432.0
2018-06-22 09:30:00,99.37,99.54,98.25,98.51,403651.0,98.8627,99.0318,97.7484,98.0071,403651.0
2018-06-22 10:00:00,98.52,98.92,98.24,98.33,203023.0,98.017,98.415,97.7385,97.828,203023.0
2018-06-22 10:30:00,98.32,98.57,98.1,98.25,139577.0,97.818,98.0668,97.5992,97.7484,139577.0
2018-06-22 11:00:00,98.24,98.66,98.16,98.62,118108.0,97.7385,98.1563,97.6589,98.1165,118108.0
2018-06-22 11:30:00,98.63,98.71,98.26,98.6,114376.0,98.1265,98.2061,97.7584,98.0966,114376.0
2018-06-22 12:00:00,98.6,98.7,98.41,98.58,47584.0,98.0966,98.1961,97.9076,98.0767,47584.0
2018-06-22 12:30:00,98.58,98.66,98.34,98.42,84270.0,98.0767,98.1563,97.8379,97.9175,84270.0
2018-06-22 13:00:00,98.42,98.68,98.42,98.66,131303.0,97.9175,98.1762,97.9175,98.1563,131303.0
2018-06-22 13:30:00,98.66,98.86,98.47,98.83,152353.0,98.1563,98.3553,97.9673,98.3254,152353.0
2018-06-22 14:00:00,98.86,99.03,98.74,98.76,135926.0,98.3553,98.5244,98.2359,98.2558,135926.0
2018-06-22 14:30:00,98.77,98.82,98.49,98.65,100056.0,98.2658,98.3155,97.9872,98.1464,100056.0
2018-06-22 15:00:00,98.66,98.93,98.63,98.67,142931.0,98.1563,98.4249,98.1265,98.1663,142931.0
2018-06-22 15:30:00,98.67,99.14,98.44,99.08,1021425.0,98.1663,98.6339,97.9374,98.5742,1021425.0
2018-06-25 09:30:00,98.57,98.68,97.25,97.51,643205.0,98.0668,98.1762,96.7535,97.0122,643205.0
2018-06-25 10:00:00,97.51,98.2,97.29,98.12,287381.0,97.0122,97.6987,96.7933,97.6191,287381.0
2018-06-25 10:30:00,98.1,98.15,97.28,97.35,263788.0,97.5992,97.6489,96.7834,96.853,263788.0
2018-06-25 11:00:00,97.37,97.48,96.75,96.84,302835.0,96.8729,96.9823,96.2561,96.3456,302835.0
2018-06-25 11:30:00,96.86,97.01,96.52,96.56,264161.0,96.3655,96.5147,96.0272,96.067,264161.0
2018-06-25 12:00:00,96.55,96.68,96.01,96.47,273481.0,96.0571,96.1864,95.5198,95.9775,273481.0
2018-06-25 12:30:00,96.47,96.62,96.26,96.59,295360.0,95.9775,96.1267,95.7686,96.0969,295360.0
2018-06-25 13:00:00,96.56,96.63,96.34,96.52,88856.0,96.067,96.1367,95.8482,96.0272,88856.0
2018-06-25 13:30:00,96.55,97.12,96.54,96.84,126007.0,96.0571,96.6242,96.0471,96.3456,126007.0
2018-06-25 14:00:00,96.83,96.87,96.47,96.75,87965.0,96.3357,96.3755,95.9775,96.2561,87965.0
2018-06-25 14:30:00,96.74,96.75,95.88,95.94,348129.0,96.2461,96.2561,95.3905,95.4502,348129.0
2018-06-25 15:00:00,95.92,96.18,95.86,95.96,235816.0,95.4303,95.689,95.3706,95.4701,235816.0
2018-06-25 15:30:00,95.96,96.59,95.86,96.33,552864.0,95.4701,96.0969,95.3706,95.8382,552864.0
2018-06-26 09:30:00,96.81,97.35,95.9,96.09,407413.0,96.3158,96.853,95.4104,95.5994,407413.0
2018-06-26 10:00:00,96.11,96.47,95.46,95.5,329798.0,95.6193,95.9775,94.9727,95.0124,329798.0
2018-06-26 10:30:00,95.51,95.71,95.18,95.56,351614.0,95.0224,95.2214,94.6941,95.0721,351614.0
2018-06-26 11:00:00,95.56,96.11,95.54,95.86,168746.0,95.0721,95.6193,95.0522,95.3706,168746.0
2018-06-26 11:30:00,95.86,96.4,95.75,96.37,183841.0,95.3706,95.9079,95.2612,95.878,183841.0
2018-06-26 12:00:00,96.37,96.75,96.37,96.62,156929.0,95.878,96.2561,95.878,96.1267,156929.0
2018-06-26 12:30:00,96.63,96.86,96.42,96.74,149119.0,96.1367,96.3655,95.9277,96.2461,149119.0
2018-06-26 13:00:00,96.73,97.09,96.72,96.85,182443.0,96.2362,96.5943,96.2262,96.3556,182443.0
2018-06-26 13:30:00,96.85,97.05,96.74,96.92,62718.0,96.3556,96.5545,96.2461,96.4252,62718.0
2018-06-26 14:00:00,96.92,97.02,96.61,96.67,145199.0,96.4252,96.5247,96.1168,96.1765,145199.0
2018-06-26 14:30:00,96.59,96.7,96.48,96.54,144238.0,96.0969,96.2063,95.9874,96.0471,144238.0
2018-06-26 15:00:00,96.52,96.64,96.38,96.51,86662.0,96.0272,96.1466,95.888,96.0173,86662.0
2018-06-26 15:30:00,96.54,96.81,96.46,96.75,491172.0,96.0471,96.3158,95.9675,96.2561,491172.0
2018-06-27 09:30:00,96.79,97.09,96.0,96.5,806399.0,96.2959,96.5943,95.5099,96.0073,806399.0
2018-06-27 10:00:00,96.49,96.57,96.11,96.35,324714.0,95.9974,96.077,95.6193,95.8581,324714.0
2018-06-27 10:30:00,96.35,96.66,96.04,96.07,292398.0,95.8581,96.1665,95.5497,95.5795,292398.0
2018-06-27 11:00:00,96.06,96.08,95.37,95.37,402547.0,95.5696,95.5895,94.8831,94.8831,402547.0
2018-06-27 11:30:00,95.37,95.59,95.23,95.43,319185.0,94.8831,95.102,94.7438,94.9428,319185.0
2018-06-27 12:00:00,95.42,95.86,95.38,95.6,240940.0,94.9329,95.3706,94.8931,95.1119,240940.0
2018-06-27 12:30:00,95.61,95.64,94.97,95.15,355436.0,95.1219,95.1517,94.4852,94.6642,355436.0
2018-06-27 13:00:00,95.13,95.26,94.46,94.56,436161.0,94.6443,94.7737,93.9778,94.0772,436161.0
2018-06-27 13:30:00,94.54,94.74,94.36,94.67,463091.0,94.0573,94.2563,93.8783,94.1867,463091.0
2018-06-27 14:00:00,94.62,94.95,94.58,94.82,245626.0,94.1369,94.4653,94.0971,94.3359,245626.0
2018-06-27 14:30:00,94.82,95.02,94.37,94.4,296479.0,94.3359,94.5349,93.8882,93.9181,296479.0
2018-06-27 15:00:00,94.4,94.6,93.7,94.54,503495.0,93.9181,94.117,93.2216,94.0573,503495.0
2018-06-27 15:30:00,94.54,94.54,93.5,93.54,1068357.0,94.0573,94.0573,93.0227,93.0625,1068357.0
2018-06-28 09:30:00,93.86,93.91,92.32,92.79,802993.0,93.3808,93.4306,91.8487,92.3163,802993.0
2018-06-28 10:00:00,92.79,93.34,92.01,92.17,868157.0,92.3163,92.8635,91.5403,91.6994,868157.0
2018-06-28 10:30:00,92.13,93.11,91.9,93.08,680218.0,91.6597,92.6346,91.4308,92.6048,680218.0
2018-06-28 11:00:00,93.08,93.6,92.71,93.48,395422.0,92.6048,93.1221,92.2367,93.0028,395422.0
2018-06-28 11:30:00,93.47,93.99,93.4,93.88,492959.0,92.9928,93.5102,92.9232,93.4007,492959.0
2018-06-28 12:00:00,93.89,94.07,93.21,93.27,229308.0,93.4107,93.5897,92.7341,92.7938,229308.0
2018-06-28 12:30:00,93.25,93.49,92.81,93.42,156490.0,92.7739,93.0127,92.3362,92.9431,156490.0
2018-06-28 13:00:00,93.45,93.77,93.39,93.49,135749.0,92.9729,93.2913,92.9132,93.0127,135749.0
2018-06-28 13:30:00,93.51,93.63,93.32,93.33,201607.0,93.0326,93.152,92.8436,92.8535,201607.0
2018-06-28 14:00:00,93.33,93.94,93.25,93.67,304298.0,92.8535,93.4604,92.7739,93.1918,304298.0
2018-06-28 14:30:00,93.68,94.19,93.55,94.13,301652.0,93.2017,93.7091,93.0724,93.6494,301652.0
2018-06-28 15:00:00,94.1,94.46,93.97,94.2,464097.0,93.6196,93.9778,93.4903,93.7191,464097.0
2018-06-28 15:30:00,94.21,94.24,93.95,94.14,566093.0,93.729,93.7589,93.4704,93.6594,566093.0
2018-06-29 09:30:00,94.63,95.4,94.6,95.3,444266.0,94.1469,94.913,94.117,94.8135,444266.0
2018-06-29 10:00:00,95.34,95.94,95.15,95.84,227397.0,94.8533,95.4502,94.6642,95.3507,227397.0
2018-06-29 10:30:00,95.83,96.14,95.81,95.92,150234.0,95.3408,95.6492,95.3209,95.4303,150234.0
2018-06-29 11:00:00,95.91,96.46,95.63,95.97,302746.0,95.4204,95.9675,95.1418,95.48,302746.0
2018-06-29 11:30:00,95.91,95.94,95.42,95.59,207972.0,95.4204,95.4502,94.9329,95.102,207972.0
2018-06-29 12:00:00,95.57,95.85,95.39,95.42,92654.0,95.0821,95.3607,94.903,94.9329,92654.0
2018-06-29 12:30:00,95.42,95.68,95.25,95.35,164563.0,94.9329,95.1915,94.7637,94.8632,164563.0
2018-06-29 13:00:00,95.36,95.6,95.27,95.54,101781.0,94.8732,95.1119,94.7836,95.0522,101781.0
2018-06-29 13:30:00,95.53,95.53,95.06,95.3,195026.0,95.0423,95.0423,94.5747,94.8135,195026.0
2018-06-29 14:00:00,95.31,95.35,95.08,95.25,111125.0,94.8234,94.8632,94.5946,94.7637,111125.0
2018-06-29 14:30:00,95.2,95.51,95.17,95.5,59945.0,94.714,95.0224,94.6841,95.0124,59945.0
2018-06-29 15:00:00,95.5,95.65,95.09,95.23,103190.0,95.0124,95.1617,94.6045,94.7438,103190.0
2018-06-29 15:30:00,95.21,95.58,94.97,95.18,519677.0,94.7239,95.092,94.4852,94.6941,519677.0
2018-07-02 09:30:00,94.42,95.39,94.01,95.39,501288.0,93.938,94.903,93.5301,94.903,501288.0
2018-07-02 10:00:00,95.35,95.63,95.04,95.38,339196.0,94.8632,95.1418,94.5548,94.8931,339196.0
2018-07-02 10:30:00,95.38,95.53,94.97,95.27,166999.0,94.8931,95.0423,94.4852,94.7836,166999.0
2018-07-02 11:00:00,95.29,95.42,94.73,95.07,137544.0,94.8035,94.9329,94.2464,94.5846,137544.0
2018-07-02 11:30:00,95.04,95.19,94.72,95.17,64292.0,94.5548,94.704,94.2364,94.6841,64292.0
2018-07-02 12:00:00,95.18,95.53,95.12,95.45,90408.0,94.6941,95.0423,94.6344,94.9627,90408.0
2018-07-02 12:30:00,95.42,95.62,95.34,95.6,72943.0,94.9329,95.1318,94.8533,95.1119,72943.0
2018-07-02 13:00:00,95.6,95.67,95.2,95.23,105119.0,95.1119,95.1816,94.714,94.7438,105119.0
2018-07-02 13:30:00,95.24,95.59,95.06,95.48,93555.0,94.7538,95.102,94.5747,94.9925,93555.0
2018-07-02 14:00:00,95.48,95.76,95.4,95.71,118735.0,94.9925,95.2711,94.913,95.2214,118735.0
2018-07-02 14:30:00,95.7,95.9,95.51,95.59,121469.0,95.2114,95.4104,95.0224,95.102,121469.0
2018-07-02 15:00:00,95.6,95.98,95.53,95.97,59316.0,95.1119,95.49,95.0423,95.48,59316.0
2018-07-02 15:30:00,95.94,96.33,95.79,96.31,252542.0,95.4502,95.8382,95.301,95.8183,252542.0
2018-07-03 09:30:00,96.63,96.83,95.9,96.78,326383.0,96.1367,96.3357,95.4104,96.2859,326383.0
2018-07-03 10:00:00,96.77,97.08,96.65,96.98,250889.0,96.276,96.5844,96.1566,96.4849,250889.0
2018-07-03 10:30:00,97.01,97.56,96.97,97.06,208829.0,96.5147,97.0619,96.4749,96.5645,208829.0
2018-07-03 11:00:00,97.06,97.6,97.03,97.47,164550.0,96.5645,97.1017,96.5346,96.9724,164550.0
2018-07-03 11:30:00,97.5,97.51,96.82,97.01,98691.0,97.0022,97.0122,96.3257,96.5147,98691.0
2018-07-03 12:00:00,97.04,97.16,96.81,97.08,105472.0,96.5446,96.664,96.3158,96.5844,105472.0
2018-07-03 12:30:00,97.08,97.33,96.92,97.03,660087.0,96.5844,96.8331,96.4252,96.5346,660087.0
2018-07-05 09:30:00,97.6,98.08,97.04,97.07,320910.0,97.1017,97.5793,96.5446,96.5744,320910.0
2018-07-05 10:00:00,97.07,97.54,96.94,97.09,337136.0,96.5744,97.042,96.4451,96.5943,337136.0
2018-07-05 10:30:00,97.1,97.39,96.56,96.91,283920.0,96.6043,96.8928,96.067,96.4152,283920.0
2018-07-05 11:00:00,96.91,97.22,96.55,97.21,209786.0,96.4152,96.7237,96.0571,96.7137,209786.0
2018-07-05 11:30:00,97.21,97.38,96.86,97.0,114731.0,96.7137,96.8828,96.3655,96.5048,114731.0
2018-07-05 12:00:00,96.96,97.42,96.96,97.27,137747.0,96.465,96.9226,96.465,96.7734,137747.0
2018-07-05 12:30:00,97.28,97.47,97.21,97.46,154730.0,96.7834,96.9724,96.7137,96.9624,154730.0
2018-07-05 13:00:00,97.46,97.59,97.35,97.39,106329.0,96.9624,97.0918,96.853,96.8928,106329.0
2018-07-05 13:30:00,97.39,97.49,97.17,97.22,136924.0,96.8928,96.9923,96.6739,96.7237,136924.0
2018-07-05 14:00:00,97.23,97.41,96.95,97.11,148652.0,96.7336,96.9127,96.455,96.6142,148652.0
2018-07-05 14:30:00,97.09,97.45,97.09,97.44,92715.0,96.5943,96.9525,96.5943,96.9425,92715.0
2018-07-05 15:00:00,97.44,97.67,97.18,97.3,180754.0,96.9425,97.1714,96.6839,96.8033,180754.0
2018-07-05 15:30:00,97.29,97.58,97.24,97.58,392381.0,96.7933,97.0818,96.7436,97.0818,392381.0
2018-07-06 09:30:00,98.12,99.44,97.77,99.37,1078893.0,97.6191,98.9323,97.2709,98.8627,1078893.0
2018-07-06 10:00:00,99.34,99.62,99.16,99.37,331966.0,98.8328,99.1114,98.6538,98.8627,331966.0
2018-07-06 10:30:00,99.37,99.81,99.3,99.75,399171.0,98.8627,99.3004,98.793,99.2407,399171.0
2018-07-06 11:00:00,99.78,99.94,99.67,99.84,159611.0,99.2706,99.4298,99.1612,99.3303,159611.0
2018-07-06 11:30:00,99.88,100.11,99.8,100.06,342613.0,99.3701,99.5989,99.2905,99.5492,342613.0
2018-07-06 12:00:00,100.06,100.11,99.9,100.07,259783.0,99.5492,99.5989,99.39,99.5591,259783.0
2018-07-06 12:30:00,100.07,100.15,99.79,99.81,111674.0,99.5591,99.6387,99.2805,99.3004,111674.0
2018-07-06 13:00:00,99.81,99.84,99.64,99.7,126970.0,99.3004,99.3303,99.1313,99.191,126970.0
2018-07-06 13:30:00,99.69,99.71,99.43,99.68,164556.0,99.1811,99.201,98.9224,99.1711,164556.0
2018-07-06 14:00:00,99.68,99.91,99.64,99.88,105400.0,99.1711,99.3999,99.1313,99.3701,105400.0
2018-07-06 14:30:00,99.87,100.12,99.83,100.04,249427.0,99.3601,99.6089,99.3203,99.5293,249427.0
2018-07-06 15:00:00,100.04,100.15,99.98,100.12,170540.0,99.5293,99.6387,99.4696,99.6089,170540.0
2018-07-06 15:30:00,100.12,100.33,99.92,100.3,792470.0,99.6089,99.8178,99.4099,99.7879,792470.0
2018-07-09 09:30:00,100.76,101.17,100.02,100.1,635441.0,100.2456,100.6535,99.5094,99.589,635441.0
2018-07-09 10:00:00,100.1,100.16,99.34,99.8,689695.0,99.589,99.6487,98.8328,99.2905,689695.0
2018-07-09 10:30:00,99.81,100.14,99.67,99.76,308019.0,99.3004,99.6288,99.1612,99.2507,308019.0
2018-07-09 11:00:00,99.74,100.25,99.58,100.23,167886.0,99.2308,99.7382,99.0716,99.7183,167886.0
2018-07-09 11:30:00,100.22,100.32,99.69,99.85,274664.0,99.7083,99.8078,99.1811,99.3402,274664.0
2018-07-09 12:00:00,99.85,99.91,99.66,99.71,143127.0,99.3402,99.3999,99.1512,99.201,143127.0
2018-07-09 12:30:00,99.73,99.95,99.64,99.94,182575.0,99.2209,99.4397,99.1313,99.4298,182575.0
2018-07-09 13:00:00,99.93,100.01,99.12,99.54,593559.0,99.4198,99.4994,98.614,99.0318,593559.0
2018-07-09 13:30:00,99.51,99.73,99.42,99.73,246766.0,99.002,99.2209,98.9124,99.2209,246766.0
2018-07-09 14:00:00,99.73,99.84,99.69,99.78,111100.0,99.2209,99.3303,99.1811,99.2706,111100.0
2018-07-09 14:30:00,99.79,99.82,99.58,99.72,162481.0,99.2805,99.3104,99.0716,99.2109,162481.0
2018-07-09 15:00:00,99.7,100.0,99.64,99.95,141828.0,99.191,99.4895,99.1313,99.4397,141828.0
2018-07-09 15:30:00,99.95,100.21,99.93,100.16,538922.0,99.4397,99.6984,99.4198,99.6487,538922.0
2018-07-10 09:30:00,100.34,100.63,99.96,100.12,295493.0,99.8277,100.1163,99.4497,99.6089,295493.0
2018-07-10 10:00:00,100.12,100.19,99.76,99.92,258100.0,99.6089,99.6785,99.2507,99.4099,258100.0
2018-07-10 10:30:00,99.91,100.16,99.72,99.82,182917.0,99.3999,99.6487,99.2109,99.3104,182917.0
2018-07-10 11:00:00,99.83,100.16,99.83,99.9,252798.0,99.3203,99.6487,99.3203,99.39,252798.0
2018-07-10 11:30:00,99.91,100.22,99.87,100.17,112726.0,99.3999,99.7083,99.3601,99.6586,112726.0
2018-07-10 12:00:00,100.12,100.14,99.69,99.83,119652.0,99.6089,99.6288,99.1811,99.3203,119652.0
2018-07-10 12:30:00,99.84,99.9,99.53,99.7,74271.0,99.3303,99.39,99.0219,99.191,74271.0
2018-07-10 13:00:00,99.69,99.7,99.33,99.37,214427.0,99.1811,99.191,98.8229,98.8627,214427.0
2018-07-10 13:30:00,99.38,99.51,99.13,99.47,290841.0,98.8726,99.002,98.6239,98.9622,290841.0
2018-07-10 14:00:00,99.49,99.69,99.45,99.67,202380.0,98.9821,99.1811,98.9423,99.1612,202380.0
2018-07-10 14:30:00,99.68,99.79,99.6,99.75,172792.0,99.1711,99.2805,99.0915,99.2407,172792.0
2018-07-10 15:00:00,99.76,99.83,99.55,99.55,155382.0,99.2507,99.3203,99.0418,99.0418,155382.0
2018-07-10 15:30:00,99.57,99.71,99.46,99.6,499586.0,99.0617,99.201,98.9522,99.0915,499586.0
2018-07-11 09:30:00,98.94,99.59,98.73,99.57,281465.0,98.4349,99.0816,98.226,99.0617,281465.0
2018-07-11 10:00:00,99.59,99.93,99.35,99.84,281232.0,99.0816,99.4198,98.8428,99.3303,281232.0
2018-07-11 10:30:00,99.84,99.93,99.28,99.56,131324.0,99.3303,99.4198,98.7731,99.0517,131324.0
2018-07-11 11:00:00,99.58,99.62,99.0,99.0,200019.0,99.0716,99.1114,98.4946,98.4946,200019.0
2018-07-11 11:30:00,98.98,99.46,98.9,99.25,99196.0,98.4747,98.9522,98.3951,98.7433,99196.0
2018-07-11 12:00:00,99.3,99.53,99.22,99.45,29290.0,98.793,99.0219,98.7135,98.9423,29290.0
2018-07-11 12:30:00,99.42,99.75,99.36,99.39,69941.0,98.9124,99.2407,98.8527,98.8826,69941.0
2018-07-11 13:00:00,99.43,99.68,99.27,99.64,53533.0,98.9224,99.1711,98.7632,99.1313,53533.0
2018-07-11 13:30:00,99.66,99.76,99.51,99.6,59574.0,99.1512,99.2507,99.002,99.0915,59574.0
2018-07-11 14:00:00,99.63,99.86,99.46,99.78,98061.0,99.1214,99.3502,98.9522,99.2706,98061.0
2018-07-11 14:30:00,99.8,100.03,99.77,99.91,90571.0,99.2905,99.5193,99.2606,99.3999,90571.0
2018-07-11 15:00:00,99.9,100.1,99.76,99.77,84480.0,99.39,99.589,99.2507,99.2606,84480.0
2018-07-11 15:30:00,99.77,99.92,99.68,99.72,308640.0,99.2606,99.4099,99.1711,99.2109,308640.0
2018-07-12 09:30:00,100.29,100.53,99.76,99.91,390775.0,99.778,100.0168,99.2507,99.3999,390775.0
2018-07-12 10:00:00,99.93,100.37,99.93,100.14,242813.0,99.4198,99.8576,99.4198,99.6288,242813.0
2018-07-12 10:30:00,100.13,100.36,100.05,100.29,186423.0,99.6188,99.8476,99.5392,99.778,186423.0
2018-07-12 11:00:00,100.3,100.54,100.09,100.49,153485.0,99.7879,100.0267,99.579,99.977,153485.0
2018-07-12 11:30:00,100.51,100.63,100.1,100.35,136336.0,99.9969,100.1163,99.589,99.8377,136336.0
2018-07-12 12:00:00,100.35,100.51,100.28,100.41,506314.0,99.8377,99.9969,99.768,99.8974,506314.0
2018-07-12 12:30:00,100.42,100.59,100.21,100.53,490264.0,99.9073,100.0765,99.6984,100.0168,490264.0
2018-07-12 13:00:00,100.54,100.76,100.42,100.75,311483.0,100.0267,100.2456,99.9073,100.2356,311483.0
2018-07-12 13:30:00,100.74,100.78,100.46,100.48,165221.0,100.2257,100.2655,99.9471,99.967,165221.0
2018-07-12 14:00:00,100.48,100.65,100.43,100.51,242440.0,99.967,100.1362,99.9173,99.9969,242440.0
2018-07-12 14:30:00,100.51,100.56,100.2,100.54,644665.0,99.9969,100.0466,99.6885,100.0267,644665.0
2018-07-12 15:00:00,100.54,100.67,100.4,100.66,172207.0,100.0267,100.1561,99.8874,100.1461,172207.0
2018-07-12 15:30:00,100.66,100.96,100.63,100.92,582873.0,100.1461,100.4446,100.1163,100.4048,582873.0
2018-07-13 09:30:00,100.83,101.01,100.18,100.49,220108.0,100.3152,100.4943,99.6686,99.977,220108.0
2018-07-13 10:00:00,100.49,101.05,100.48,100.89,111207.0,99.977,100.5341,99.967,100.3749,111207.0
2018-07-13 10:30:00,100.89,100.96,100.53,100.53,115700.0,100.3749,100.4446,100.0168,100.0168,115700.0
2018-07-13 11:00:00,100.55,101.02,100.47,100.96,48176.0,100.0367,100.5043,99.9571,100.4446,48176.0
2018-07-13 11:30:00,100.95,101.0,100.42,100.46,119934.0,100.4346,100.4844,99.9073,99.9471,119934.0
2018-07-13 12:00:00,100.48,100.72,100.37,100.44,101499.0,99.967,100.2058,99.8576,99.9272,101499.0
2018-07-13 12:30:00,100.47,100.57,100.4,100.56,51245.0,99.9571,100.0566,99.8874,100.0466,51245.0
2018-07-13 13:00:00,100.54,100.82,100.54,100.75,45312.0,100.0267,100.3053,100.0267,100.2356,45312.0
2018-07-13 13:30:00,100.75,100.78,100.51,100.62,65322.0,100.2356,100.2655,99.9969,100.1063,65322.0
2018-07-13 14:00:00,100.64,100.87,100.53,100.83,130232.0,100.1262,100.355,100.0168,100.3152,130232.0
2018-07-13 14:30:00,100.83,101.03,100.81,100.94,95106.0,100.3152,100.5142,100.2953,100.4247,95106.0
2018-07-13 15:00:00,100.93,101.01,100.7,100.79,76708.0,100.4147,100.4943,100.1859,100.2754,76708.0
2018-07-13 15:30:00,100.78,100.84,100.52,100.55,313443.0,100.2655,100.3252,100.0068,100.0367,313443.0
2018-07-16 09:30:00,100.46,100.64,99.24,99.28,309862.0,99.9471,100.1262,98.7334,98.7731,309862.0
2018-07-16 10:00:00,99.25,99.54,99.06,99.47,261511.0,98.7433,99.0318,98.5543,98.9622,261511.0
2018-07-16 10:30:00,99.5,99.78,99.21,99.22,108829.0,98.992,99.2706,98.7035,98.7135,108829.0
2018-07-16 11:00:00,99.2,99.32,98.9,99.19,144440.0,98.6936,98.8129,98.3951,98.6836,144440.0
2018-07-16 11:30:00,99.13,99.23,98.92,99.07,104611.0,98.6239,98.7234,98.415,98.5642,104611.0
2018-07-16 12:00:00,99.06,99.39,98.95,99.32,149826.0,98.5543,98.8826,98.4448,98.8129,149826.0
2018-07-16 12:30:00,99.32,99.38,98.95,99.0,78776.0,98.8129,98.8726,98.4448,98.4946,78776.0
2018-07-16 13:00:00,99.01,99.04,98.74,98.8,90636.0,98.5045,98.5344,98.2359,98.2956,90636.0
2018-07-16 13:30:00,98.76,99.08,98.75,98.97,74713.0,98.2558,98.5742,98.2459,98.4647,74713.0
2018-07-16 14:00:00,98.95,99.16,98.88,99.02,53871.0,98.4448,98.6538,98.3752,98.5145,53871.0
2018-07-16 14:30:00,99.0,99.04,98.46,98.54,117403.0,98.4946,98.5344,97.9573,98.0369,117403.0
2018-07-16 15:00:00,98.54,98.83,98.49,98.67,135418.0,98.0369,98.3254,97.9872,98.1663,135418.0
2018-07-16 15:30:00,98.66,98.99,98.57,98.9,504522.0,98.1563,98.4846,98.0668,98.3951,504522.0
2018-07-17 09:30:00,98.71,99.63,98.51,99.61,152039.0,98.2061,99.1214,98.0071,99.1015,152039.0
2018-07-17 10:00:00,99.63,99.8,99.4,99.75,125808.0,99.1214,99.2905,98.8925,99.2407,125808.0
2018-07-17 10:30:00,99.76,99.81,99.52,99.55,84244.0,99.2507,99.3004,99.0119,99.0418,84244.0
2018-07-17 11:00:00,99.54,99.75,99.46,99.5,137493.0,99.0318,99.2407,98.9522,98.992,137493.0
2018-07-17 11:30:00,99.46,99.85,99.37,99.76,72335.0,98.9522,99.3402,98.8627,99.2507,72335.0
2018-07-17 12:00:00,99.72,100.13,99.56,100.11,98210.0,99.2109,99.6188,99.0517,99.5989,98210.0
2018-07-17 12:30:00,100.1,100.2,100.0,100.11,103739.0,99.589,99.6885,99.4895,99.5989,103739.0
2018-07-17 13:00:00,100.13,100.35,100.07,100.29,115329.0,99.6188,99.8377,99.5591,99.778,115329.0
2018-07-17 13:30:00,100.3,100.36,100.13,100.21,37493.0,99.7879,99.8476,99.6188,99.6984,37493.0
2018-07-17 14:00:00,100.23,100.43,100.18,100.37,140830.0,99.7183,99.9173,99.6686,99.8576,140830.0
2018-07-17 14:30:00,100.35,100.39,100.14,100.16,59541.0,99.8377,99.8775,99.6288,99.6487,59541.0
2018-07-17 15:00:00,100.16,100.41,100.09,100.27,140004.0,99.6487,99.8974,99.579,99.7581,140004.0
2018-07-17 15:30:00,100.29,100.44,100.19,100.26,407087.0,99.778,99.9272,99.6785,99.7481,407087.0
2018-07-18 09:30:00,100.12,100.25,99.04,99.56,387560.0,99.6089,99.7382,98.5344,99.0517,387560.0
2018-07-18 10:00:00,99.52,99.66,99.24,99.49,127064.0,99.0119,99.1512,98.7334,98.9821,127064.0
2018-07-18 10:30:00,99.46,99.64,99.26,99.5,71612.0,98.9522,99.1313,98.7533,98.992,71612.0
2018-07-18 11:00:00,99.51,99.86,99.42,99.57,92179.0,99.002,99.3502,98.9124,99.0617,92179.0
2018-07-18 11:30:00,99.58,99.97,99.55,99.94,59826.0,99.0716,99.4596,99.0418,99.4298,59826.0
2018-07-18 12:00:00,99.94,99.99,99.71,99.85,60405.0,99.4298,99.4795,99.201,99.3402,60405.0
2018-07-18 12:30:00,99.85,100.0,99.72,99.88,22581.0,99.3402,99.4895,99.2109,99.3701,22581.0
2018-07-18 13:00:00,99.85,100.05,99.85,99.91,56827.0,99.3402,99.5392,99.3402,99.3999,56827.0
2018-07-18 13:30:00,99.92,99.92,99.65,99.76,26293.0,99.4099,99.4099,99.1413,99.2507,26293.0
2018-07-18 14:00:00,99.73,100.07,99.73,100.06,52387.0,99.2209,99.5591,99.2209,99.5492,52387.0
2018-07-18 14:30:00,100.07,100.17,100.01,100.09,45934.0,99.5591,99.6586,99.4994,99.579,45934.0
2018-07-18 15:00:00,100.11,100.25,100.06,100.14,84656.0,99.5989,99.7382,99.5492,99.6288,84656.0
2018-07-18 15:30:00,100.14,100.2,99.97,100.09,278784.0,99.6288,99.6885,99.4596,99.579,278784.0
2018-07-19 09:30:00,99.82,99.9,99.15,99.4,293346.0,99.3104,99.39,98.6438,98.8925,293346.0
2018-07-19 10:00:00,99.43,99.74,99.28,99.51,128262.0,98.9224,99.2308,98.7731,99.002,128262.0
2018-07-19 10:30:00,99.5,99.83,99.07,99.75,239147.0,98.992,99.3203,98.5642,99.2407,239147.0
2018-07-19 11:00:00,99.76,100.41,99.76,100.33,237567.0,99.2507,99.8974,99.2507,99.8178,237567.0
2018-07-19 11:30:00,100.37,100.49,100.17,100.41,117480.0,99.8576,99.977,99.6586,99.8974,117480.0
2018-07-19 12:00:00,100.4,100.51,100.26,100.47,104501.0,99.8874,99.9969,99.7481,99.9571,104501.0
2018-07-19 12:30:00,100.44,100.49,100.13,100.4,40304.0,99.9272,99.977,99.6188,99.8874,40304.0
2018-07-19 13:00:00,100.33,100.44,100.2,100.3,54036.0,99.8178,99.9272,99.6885,99.7879,54036.0
2018-07-19 13:30:00,100.26,100.63,100.17,100.63,124008.0,99.7481,100.1163,99.6586,100.1163,124008.0
2018-07-19 14:00:00,100.62,100.73,100.45,100.53,35496.0,100.1063,100.2157,99.9372,100.0168,35496.0
2018-07-19 14:30:00,100.51,100.63,100.44,100.59,76029.0,99.9969,100.1163,99.9272,100.0765,76029.0
2018-07-19 15:00:00,100.6,100.65,100.27,100.45,228483.0,100.0864,100.1362,99.7581,99.9372,228483.0
2018-07-19 15:30:00,100.41,100.59,100.28,100.4,439308.0,99.8974,100.0765,99.768,99.8874,439308.0
2018-07-20 09:30:00,100.36,101.0,100.25,100.84,246016.0,99.8476,100.4844,99.7382,100.3252,246016.0
2018-07-20 10:00:00,100.88,101.06,100.42,100.62,156827.0,100.365,100.5441,99.9073,100.1063,156827.0
2018-07-20 10:30:00,100.66,100.76,100.47,100.55,104817.0,100.1461,100.2456,99.9571,100.0367,104817.0
2018-07-20 11:00:00,100.56,100.66,100.42,100.48,120235.0,100.0466,100.1461,99.9073,99.967,120235.0
2018-07-20 11:30:00,100.49,100.59,100.06,100.11,128626.0,99.977,100.0765,99.5492,99.5989,128626.0
2018-07-20 12:00:00,100.11,100.32,100.09,100.15,66140.0,99.5989,99.8078,99.579,99.6387,66140.0
2018-07-20 12:30:00,100.13,100.56,100.09,100.43,47373.0,99.6188,100.0466,99.579,99.9173,47373.0
2018-07-20 13:00:00,100.44,100.89,100.44,100.56,241063.0,99.9272,100.3749,99.9272,100.0466,241063.0
2018-07-20 13:30:00,100.56,100.71,100.51,100.63,30378.0,100.0466,100.1958,99.9969,100.1163,30378.0
2018-07-20 14:00:00,100.63,100.69,100.43,100.44,32178.0,100.1163,100.176,99.9173,99.9272,32178.0
2018-07-20 14:30:00,100.45,100.55,100.29,100.41,122526.0,99.9372,100.0367,99.778,99.8974,122526.0
2018-07-20 15:00:00,100.42,100.47,100.32,100.37,99545.0,99.9073,99.9571,99.8078,99.8576,99545.0
2018-07-20 15:30:00,100.37,100.49,100.07,100.13,837372.0,99.8576,99.977,99.5591,99.6188,837372.0
2018-07-23 09:30:00,100.0,100.45,99.42,99.7,318454.0,99.4895,99.9372,98.9124,99.191,318454.0
2018-07-23 10:00:00,99.78,100.02,99.47,99.81,228960.0,99.2706,99.5094,98.9622,99.3004,228960.0
2018-07-23 10:30:00,99.81,100.12,99.71,99.85,129523.0,99.3004,99.6089,99.201,99.3402,129523.0
2018-07-23 11:00:00,99.85,99.95,99.43,99.57,163875.0,99.3402,99.4397,98.9224,99.0617,163875.0
2018-07-23 11:30:00,99.56,100.1,99.55,100.01,127801.0,99.0517,99.589,99.0418,99.4994,127801.0
2018-07-23 12:00:00,100.01,100.19,99.91,99.98,79481.0,99.4994,99.6785,99.3999,99.4696,79481.0
2018-07-23 12:30:00,99.93,100.0,99.8,99.86,65778.0,99.4198,99.4895,99.2905,99.3502,65778.0
2018-07-23 13:00:00,99.86,100.12,99.79,99.83,60325.0,99.3502,99.6089,99.2805,99.3203,60325.0
2018-07-23 13:30:00,99.85,99.99,99.71,99.73,84488.0,99.3402,99.4795,99.201,99.2209,84488.0
2018-07-23 14:00:00,99.7,99.89,99.7,99.79,78267.0,99.191,99.38,99.191,99.2805,78267.0
2018-07-23 14:30:00,99.78,99.91,99.63,99.86,114441.0,99.2706,99.3999,99.1214,99.3502,114441.0
2018-07-23 15:00:00,99.87,99.89,99.69,99.74,74832.0,99.3601,99.38,99.1811,99.2308,74832.0
2018-07-23 15:30:00,99.72,99.86,99.66,99.79,357542.0,99.2109,99.3502,99.1512,99.2805,357542.0
2018-07-24 09:30:00,100.43,100.84,100.15,100.23,411110.0,99.9173,100.3252,99.6387,99.7183,411110.0
2018-07-24 10:00:00,100.21,100.55,100.16,100.29,217193.0,99.6984,100.0367,99.6487,99.778,217193.0
2018-07-24 10:30:00,100.25,100.3,99.98,100.0,167503.0,99.7382,99.7879,99.4696,99.4895,167503.0
2018-07-24 11:00:00,100.02,100.07,99.25,99.49,269130.0,99.5094,99.5591,98.7433,98.9821,269130.0
2018-07-24 11:30:00,99.48,99.5,98.55,98.7,309451.0,98.9721,98.992,98.0469,98.1961,309451.0
2018-07-24 12:00:00,98.69,98.71,98.26,98.45,188192.0,98.1862,98.2061,97.7584,97.9474,188192.0
2018-07-24 12:30:00,98.44,98.5,97.81,97.97,226027.0,97.9374,97.9971,97.3107,97.4698,226027.0
2018-07-24 13:00:00,97.92,98.15,97.66,97.67,221579.0,97.4201,97.6489,97.1614,97.1714,221579.0
2018-07-24 13:30:00,97.67,97.76,97.32,97.65,289990.0,97.1714,97.2609,96.8232,97.1515,289990.0
2018-07-24 14:00:00,97.65,97.67,97.35,97.44,225533.0,97.1515,97.1714,96.853,96.9425,225533.0
2018-07-24 14:30:00,97.43,97.62,97.32,97.62,335257.0,96.9326,97.1216,96.8232,97.1216,335257.0
2018-07-24 15:00:00,97.62,98.06,97.5,97.81,457188.0,97.1216,97.5594,97.0022,97.3107,457188.0
2018-07-24 15:30:00,97.82,98.02,97.58,97.71,834437.0,97.3206,97.5196,97.0818,97.2112,834437.0
2018-07-25 09:30:00,97.75,98.88,97.39,98.5,236488.0,97.251,98.3752,96.8928,97.9971,236488.0
2018-07-25 10:00:00,98.5,98.72,98.1,98.2,157213.0,97.9971,98.216,97.5992,97.6987,157213.0
2018-07-25 10:30:00,98.21,98.57,98.13,98.45,185516.0,97.7086,98.0668,97.629,97.9474,185516.0
2018-07-25 11:00:00,98.47,98.57,98.1,98.23,194136.0,97.9673,98.0668,97.5992,97.7285,194136.0
2018-07-25 11:30:00,98.26,98.32,98.03,98.14,212977.0,97.7584,97.818,97.5295,97.639,212977.0
2018-07-25 12:00:00,98.1,98.25,98.05,98.22,252830.0,97.5992,97.7484,97.5494,97.7186,252830.0
2018-07-25 12:30:00,98.23,98.32,97.99,98.15,162776.0,97.7285,97.818,97.4897,97.6489,162776.0
2018-07-25 13:00:00,98.17,98.2,97.78,97.86,146867.0,97.6688,97.6987,97.2808,97.3604,146867.0
2018-07-25 13:30:00,97.87,97.88,97.47,97.55,164126.0,97.3703,97.3803,96.9724,97.052,164126.0
2018-07-25 14:00:00,97.56,97.68,97.46,97.61,202128.0,97.0619,97.1813,96.9624,97.1117,202128.0
2018-07-25 14:30:00,97.61,97.81,97.5,97.62,304989.0,97.1117,97.3107,97.0022,97.1216,304989.0
2018-07-25 15:00:00,97.63,97.69,97.26,97.32,308593.0,97.1316,97.1913,96.7635,96.8232,308593.0
2018-07-25 15:30:00,97.31,97.7,97.19,97.67,733713.0,96.8132,97.2012,96.6938,97.1714,733713.0
2018-07-26 09:30:00,97.39,97.46,96.55,96.7,456583.0,96.8928,96.9624,96.0571,96.2063,456583.0
2018-07-26 10:00:00,96.71,97.49,96.57,97.46,263412.0,96.2163,96.9923,96.077,96.9624,263412.0
2018-07-26 10:30:00,97.49,98.31,97.47,98.24,279035.0,96.9923,97.8081,96.9724,97.7385,279035.0
2018-07-26 11:00:00,98.21,98.56,98.18,98.4,234660.0,97.7086,98.0568,97.6788,97.8976,234660.0
2018-07-26 11:30:00,98.35,98.35,97.67,97.97,100775.0,97.8479,97.8479,97.1714,97.4698,100775.0
2018-07-26 12:00:00,98.0,98.02,97.46,97.54,152523.0,97.4997,97.5196,96.9624,97.042,152523.0
2018-07-26 12:30:00,97.55,97.65,97.26,97.42,284983.0,97.052,97.1515,96.7635,96.9226,284983.0
2018-07-26 13:00:00,97.42,97.43,97.19,97.3,149480.0,96.9226,96.9326,96.6938,96.8033,149480.0
2018-07-26 13:30:00,97.3,97.47,97.21,97.45,54020.0,96.8033,96.9724,96.7137,96.9525,54020.0
2018-07-26 14:00:00,97.45,97.76,97.42,97.75,97997.0,96.9525,97.2609,96.9226,97.251,97997.0
2018-07-26 14:30:00,97.72,97.9,97.69,97.72,273691.0,97.2211,97.4002,97.1913,97.2211,273691.0
2018-07-26 15:00:00,97.72,97.97,97.66,97.68,209541.0,97.2211,97.4698,97.1614,97.1813,209541.0
2018-07-26 15:30:00,97.67,97.74,97.32,97.63,434213.0,97.1714,97.241,96.8232,97.1316,434213.0
2018-07-27 09:30:00,97.7,97.82,95.83,95.89,706807.0,97.2012,97.3206,95.3408,95.4005,706807.0
2018-07-27 10:00:00,95.9,96.03,95.56,95.79,440637.0,95.4104,95.5397,95.0721,95.301,440637.0
2018-07-27 10:30:00,95.75,95.94,95.38,95.5,409704.0,95.2612,95.4502,94.8931,95.0124,409704.0
2018-07-27 11:00:00,95.49,95.62,94.9,94.95,341159.0,95.0025,95.1318,94.4155,94.4653,341159.0
2018-07-27 11:30:00,94.96,95.63,94.91,95.32,410227.0,94.4752,95.1418,94.4255,94.8334,410227.0
2018-07-27 12:00:00,95.26,95.41,94.88,95.03,273294.0,94.7737,94.9229,94.3956,94.5448,273294.0
2018-07-27 12:30:00,95.02,95.03,94.21,94.23,464523.0,94.5349,94.5448,93.729,93.7489,464523.0
2018-07-27 13:00:00,94.2,94.59,93.99,94.5,544528.0,93.7191,94.1071,93.5102,94.0176,544528.0
2018-07-27 13:30:00,94.5,94.99,94.19,94.99,712462.0,94.0176,94.5051,93.7091,94.5051,712462.0
2018-07-27 14:00:00,94.99,95.4,94.78,94.88,473589.0,94.5051,94.913,94.2961,94.3956,473589.0
2018-07-27 14:30:00,94.85,95.01,94.59,94.68,310236.0,94.3658,94.5249,94.1071,94.1966,310236.0
2018-07-27 15:00:00,94.69,95.18,94.69,94.96,375510.0,94.2066,94.6941,94.2066,94.4752,375510.0
2018-07-27 15:30:00,94.97,95.31,94.71,94.87,1876768.0,94.4852,94.8234,94.2265,94.3857,1876768.0
2018-07-30 09:30:00,94.8,95.06,93.31,93.65,1087648.0,94.316,94.5747,92.8336,93.1719,1087648.0
2018-07-30 10:00:00,93.64,94.59,93.49,94.22,544650.0,93.1619,94.1071,93.0127,93.739,544650.0
2018-07-30 10:30:00,94.17,94.67,93.89,94.13,587999.0,93.6892,94.1867,93.4107,93.6494,587999.0
2018-07-30 11:00:00,94.08,94.37,93.53,93.59,246806.0,93.5997,93.8882,93.0525,93.1122,246806.0
2018-07-30 11:30:00,93.58,93.67,93.18,93.61,388672.0,93.1022,93.1918,92.7043,93.1321,388672.0
2018-07-30 12:00:00,93.61,93.61,92.92,93.05,308364.0,93.1321,93.1321,92.4456,92.575,308364.0
2018-07-30 12:30:00,93.05,93.36,92.82,93.33,269069.0,92.575,92.8834,92.3461,92.8535,269069.0
2018-07-30 13:00:00,93.35,93.48,93.18,93.23,158471.0,92.8734,93.0028,92.7043,92.754,158471.0
2018-07-30 13:30:00,93.22,93.67,93.19,93.47,353285.0,92.7441,93.1918,92.7142,92.9928,353285.0
2018-07-30 14:00:00,93.48,93.63,93.1,93.13,118293.0,93.0028,93.152,92.6247,92.6545,118293.0
2018-07-30 14:30:00,93.1,93.34,92.98,93.08,243571.0,92.6247,92.8635,92.5053,92.6048,243571.0
2018-07-30 15:00:00,93.1,93.42,93.05,93.28,240860.0,92.6247,92.9431,92.575,92.8038,240860.0
2018-07-30 15:30:00,93.28,93.63,93.17,93.36,825247.0,92.8038,93.152,92.6943,92.8834,825247.0
2018-07-31 09:30:00,93.71,94.23,93.57,93.96,801910.0,93.2316,93.7489,93.0923,93.4803,801910.0
2018-07-31 10:00:00,93.94,94.19,93.42,93.82,429679.0,93.4604,93.7091,92.9431,93.341,429679.0
2018-07-31 10:30:00,93.84,94.71,93.82,94.51,452590.0,93.3609,94.2265,93.341,94.0275,452590.0
2018-07-31 11:00:00,94.51,94.97,94.43,94.93,366115.0,94.0275,94.4852,93.9479,94.4454,366115.0
2018-07-31 11:30:00,94.95,95.48,94.88,95.45,288840.0,94.4653,94.9925,94.3956,94.9627,288840.0
2018-07-31 12:00:00,95.46,95.65,95.41,95.62,322940.0,94.9727,95.1617,94.9229,95.1318,322940.0
2018-07-31 12:30:00,95.59,95.59,95.17,95.27,87400.0,95.102,95.102,94.6841,94.7836,87400.0
2018-07-31 13:00:00,95.29,95.46,94.77,94.9,88529.0,94.8035,94.9727,94.2862,94.4155,88529.0
2018-07-31 13:30:00,94.92,94.92,94.58,94.77,111041.0,94.4354,94.4354,94.0971,94.2862,111041.0
2018-07-31 14:00:00,94.75,95.06,94.57,95.06,67843.0,94.2663,94.5747,94.0872,94.5747,67843.0
2018-07-31 14:30:00,95.06,95.25,95.0,95.11,55135.0,94.5747,94.7637,94.515,94.6244,55135.0
2018-07-31 15:00:00,95.09,95.12,94.91,95.02,252904.0,94.6045,94.6344,94.4255,94.5349,252904.0
2018-07-31 15:30:00,95.0,95.19,94.88,95.18,532930.0,94.515,94.704,94.3956,94.6941,532930.0
2018-08-01 09:30:00,95.13,96.25,95.0,96.15,677862.0,94.6443,95.7586,94.515,95.6591,677862.0
2018-08-01 10:00:00,96.15,96.26,95.37,95.83,445809.0,95.6591,95.7686,94.8831,95.3408,445809.0
2018-08-01 10:30:00,95.83,96.1,95.6,95.6,216149.0,95.3408,95.6094,95.1119,95.1119,216149.0
2018-08-01 11:00:00,95.61,95.63,95.22,95.51,174113.0,95.1219,95.1418,94.7339,95.0224,174113.0
2018-08-01 11:30:00,95.5,95.5,94.86,94.99,146796.0,95.0124,95.0124,94.3757,94.5051,146796.0
2018-08-01 12:00:00,94.98,95.26,94.7,94.78,380203.0,94.4951,94.7737,94.2165,94.2961,380203.0
2018-08-01 12:30:00,94.71,95.14,94.66,94.92,158161.0,94.2265,94.6543,94.1767,94.4354,158161.0
2018-08-01 13:00:00,94.88,95.28,94.85,95.21,216543.0,94.3956,94.7936,94.3658,94.7239,216543.0
2018-08-01 13:30:00,95.21,95.52,95.19,95.34,167103.0,94.7239,95.0323,94.704,94.8533,167103.0
2018-08-01 14:00:00,95.34,95.72,94.93,95.7,212684.0,94.8533,95.2313,94.4454,95.2114,212684.0
2018-08-01 14:30:00,95.69,95.74,95.15,95.54,242391.0,95.2015,95.2512,94.6642,95.0522,242391.0
2018-08-01 15:00:00,95.54,95.66,95.34,95.54,234775.0,95.0522,95.1716,94.8533,95.0522,234775.0
2018-08-01 15:30:00,95.54,95.54,95.34,95.37,431359.0,95.0522,95.0522,94.8533,94.8831,431359.0
2018-08-02 09:30:00,94.75,95.44,94.67,94.89,238693.0,94.2663,94.9528,94.1867,94.4056,238693.0
2018-08-02 10:00:00,94.94,95.79,94.9,95.48,168861.0,94.4553,95.301,94.4155,94.9925,168861.0
2018-08-02 10:30:00,95.49,95.87,95.28,95.52,142439.0,95.0025,95.3806,94.7936,95.0323,142439.0
2018-08-02 11:00:00,95.5,95.51,94.95,95.08,250902.0,95.0124,95.0224,94.4653,94.5946,250902.0
2018-08-02 11:30:00,95.09,95.31,94.98,95.19,182216.0,94.6045,94.8234,94.4951,94.704,182216.0
2018-08-02 12:00:00,95.18,95.87,95.06,95.85,131573.0,94.6941,95.3806,94.5747,95.3607,131573.0
2018-08-02 12:30:00,95.85,95.87,95.52,95.58,51793.0,95.3607,95.3806,95.0323,95.092,51793.0
2018-08-02 13:00:00,95.6,96.14,95.6,95.97,121071.0,95.1119,95.6492,95.1119,95.48,121071.0
2018-08-02 13:30:00,95.98,96.0,95.74,95.81,81739.0,95.49,95.5099,95.2512,95.3209,81739.0
2018-08-02 14:00:00,95.81,95.96,95.52,95.54,106497.0,95.3209,95.4701,95.0323,95.0522,106497.0
2018-08-02 14:30:00,95.54,95.78,95.48,95.63,170492.0,95.0522,95.291,94.9925,95.1418,170492.0
2018-08-02 15:00:00,95.61,95.85,95.54,95.8,72650.0,95.1219,95.3607,95.0522,95.3109,72650.0
2018-08-02 15:30:00,95.8,96.05,95.67,95.98,382682.0,95.3109,95.5596,95.1816,95.49,382682.0
2018-08-03 09:30:00,96.25,96.32,95.19,95.74,348931.0,95.7586,95.8283,94.704,95.2512,348931.0
2018-08-03 10:00:00,95.74,95.92,95.46,95.66,144129.0,95.2512,95.4303,94.9727,95.1716,144129.0
2018-08-03 10:30:00,95.63,95.69,95.13,95.34,139667.0,95.1418,95.2015,94.6443,94.8533,139667.0
2018-08-03 11:00:00,95.36,95.46,95.11,95.22,124434.0,94.8732,94.9727,94.6244,94.7339,124434.0
2018-08-03 11:30:00,95.21,95.36,94.91,94.91,142375.0,94.7239,94.8732,94.4255,94.4255,142375.0
2018-08-03 12:00:00,94.92,95.08,94.63,94.77,188160.0,94.4354,94.5946,94.1469,94.2862,188160.0
2018-08-03 12:30:00,94.76,94.96,94.4,94.51,119684.0,94.2762,94.4752,93.9181,94.0275,119684.0
2018-08-03 13:00:00,94.51,94.62,94.32,94.43,143760.0,94.0275,94.1369,93.8385,93.9479,143760.0
2018-08-03 13:30:00,94.42,94.88,94.36,94.83,146413.0,93.938,94.3956,93.8783,94.3459,146413.0
2018-08-03 14:00:00,94.82,94.87,94.66,94.73,72443.0,94.3359,94.3857,94.1767,94.2464,72443.0
2018-08-03 14:30:00,94.71,94.84,94.42,94.69,146805.0,94.2265,94.3558,93.938,94.2066,146805.0
2018-08-03 15:00:00,94.7,94.8,94.58,94.63,231300.0,94.2165,94.316,94.0971,94.1469,231300.0
2018-08-03 15:30:00,94.63,94.67,94.37,94.45,633939.0,94.1469,94.1867,93.8882,93.9678,633939.0
2018-08-06 09:30:00,94.5,95.25,93.88,95.11,499883.0,94.0176,94.7637,93.4007,94.6244,499883.0
2018-08-06 10:00:00,95.08,95.38,94.6,94.77,350902.0,94.5946,94.8931,94.117,94.2862,350902.0
2018-08-06 10:30:00,94.73,95.01,94.57,94.91,185754.0,94.2464,94.5249,94.0872,94.4255,185754.0
2018-08-06 11:00:00,94.91,95.07,94.67,94.92,45216.0,94.4255,94.5846,94.1867,94.4354,45216.0
2018-08-06 11:30:00,94.92,95.34,94.91,95.14,90737.0,94.4354,94.8533,94.4255,94.6543,90737.0
2018-08-06 12:00:00,95.14,95.31,95.04,95.18,81967.0,94.6543,94.8234,94.5548,94.6941,81967.0
2018-08-06 12:30:00,95.14,95.2,94.9,95.03,159722.0,94.6543,94.714,94.4155,94.5448,159722.0
2018-08-06 13:00:00,95.03,95.16,94.93,94.93,82976.0,94.5448,94.6742,94.4454,94.4454,82976.0
2018-08-06 13:30:00,94.93,94.96,94.67,94.74,188873.0,94.4454,94.4752,94.1867,94.2563,188873.0
2018-08-06 14:00:00,94.75,94.97,94.72,94.81,219741.0,94.2663,94.4852,94.2364,94.326,219741.0
2018-08-06 14:30:00,94.81,94.99,94.66,94.71,173508.0,94.326,94.5051,94.1767,94.2265,173508.0
2018-08-06 15:00:00,94.72,94.72,94.53,94.68,136281.0,94.2364,94.2364,94.0474,94.1966,136281.0
2018-08-06 15:30:00,94.69,95.08,94.67,95.01,501050.0,94.2066,94.5946,94.1867,94.5249,501050.0
2018-08-07 09:30:00,95.31,95.62,94.96,95.12,323445.0,94.8234,95.1318,94.4752,94.6344,323445.0
2018-08-07 10:00:00,95.16,95.51,95.01,95.47,177239.0,94.6742,95.0224,94.5249,94.9826,177239.0
2018-08-07 10:30:00,95.47,95.55,95.16,95.42,282959.0,94.9826,95.0622,94.6742,94.9329,282959.0
2018-08-07 11:00:00,95.43,95.58,95.31,95.45,88151.0,94.9428,95.092,94.8234,94.9627,88151.0
2018-08-07 11:30:00,95.39,95.6,95.32,95.58,61997.0,94.903,95.1119,94.8334,95.092,61997.0
2018-08-07 12:00:00,95.55,95.61,95.4,95.48,90281.0,95.0622,95.1219,94.913,94.9925,90281.0
2018-08-07 12:30:00,95.48,95.81,95.36,95.65,111460.0,94.9925,95.3209,94.8732,95.1617,111460.0
2018-08-07 13:00:00,95.67,95.67,95.22,95.24,121807.0,95.1816,95.1816,94.7339,94.7538,121807.0
2018-08-07 13:30:00,95.21,95.54,95.15,95.53,177251.0,94.7239,95.0522,94.6642,95.0423,177251.0
2018-08-07 14:00:00,95.53,95.67,95.43,95.6,140861.0,95.0423,95.1816,94.9428,95.1119,140861.0
2018-08-07 14:30:00,95.6,95.83,95.53,95.8,130182.0,95.1119,95.3408,95.0423,95.3109,130182.0
2018-08-07 15:00:00,95.8,96.05,95.67,95.88,141159.0,95.3109,95.5596,95.1816,95.3905,141159.0
2018-08-07 15:30:00,95.91,96.06,95.8,96.0,596458.0,95.4204,95.5696,95.3109,95.5099,596458.0
2018-08-08 09:30:00,95.9,96.4,95.75,95.82,463221.0,95.4104,95.9079,95.2612,95.3308,463221.0
2018-08-08 10:00:00,95.86,95.87,94.92,95.1,564539.0,95.3706,95.3806,94.4354,94.6145,564539.0
2018-08-08 10:30:00,95.06,95.58,94.92,95.48,299667.0,94.5747,95.092,94.4354,94.9925,299667.0
2018-08-08 11:00:00,95.52,95.78,95.31,95.41,134736.0,95.0323,95.291,94.8234,94.9229,134736.0
2018-08-08 11:30:00,95.42,95.65,95.39,95.47,117783.0,94.9329,95.1617,94.903,94.9826,117783.0
2018-08-08 12:00:00,95.47,95.67,95.34,95.45,111204.0,94.9826,95.1816,94.8533,94.9627,111204.0
2018-08-08 12:30:00,95.44,95.75,95.44,95.56,134515.0,94.9528,95.2612,94.9528,95.0721,134515.0
2018-08-08 13:00:00,95.57,95.86,95.56,95.75,100154.0,95.0821,95.3706,95.0721,95.2612,100154.0
2018-08-08 13:30:00,95.77,95.86,95.7,95.82,46333.0,95.2811,95.3706,95.2114,95.3308,46333.0
2018-08-08 14:00:00,95.82,95.88,95.69,95.81,258090.0,95.3308,95.3905,95.2015,95.3209,258090.0
2018-08-08 14:30:00,95.8,95.81,95.51,95.6,155990.0,95.3109,95.3209,95.0224,95.1119,155990.0
2018-08-08 15:00:00,95.59,95.65,95.41,95.65,381962.0,95.102,95.1617,94.9229,95.1617,381962.0
2018-08-08 15:30:00,95.65,95.75,95.44,95.44,277508.0,95.1617,95.2612,94.9528,94.9528,277508.0
2018-08-09 09:30:00,95.27,96.43,95.05,96.3,429683.0,94.7836,95.9377,94.5647,95.8084,429683.0
2018-08-09 10:00:00,96.28,96.57,96.27,96.42,189160.0,95.7885,96.077,95.7785,95.9277,189160.0
2018-08-09 10:30:00,96.44,96.46,96.17,96.34,79809.0,95.9476,95.9675,95.679,95.8482,79809.0
2018-08-09 11:00:00,96.37,96.72,96.2,96.69,362577.0,95.878,96.2262,95.7089,96.1964,362577.0
2018-08-09 11:30:00,96.68,97.02,96.32,96.37,186226.0,96.1864,96.5247,95.8283,95.878,186226.0
2018-08-09 12:00:00,96.38,96.65,96.38,96.6,48511.0,95.888,96.1566,95.888,96.1068,48511.0
2018-08-09 12:30:00,96.58,96.77,96.38,96.39,107631.0,96.0869,96.276,95.888,95.8979,107631.0
2018-08-09 13:00:00,96.37,96.38,96.13,96.19,79222.0,95.878,95.888,95.6392,95.6989,79222.0
2018-08-09 13:30:00,96.22,96.27,95.97,96.07,67167.0,95.7288,95.7785,95.48,95.5795,67167.0
2018-08-09 14:00:00,96.03,96.14,95.75,95.92,112741.0,95.5397,95.6492,95.2612,95.4303,112741.0
2018-08-09 14:30:00,95.94,96.11,95.88,95.89,121233.0,95.4502,95.6193,95.3905,95.4005,121233.0
2018-08-09 15:00:00,95.88,95.95,95.69,95.71,104194.0,95.3905,95.4601,95.2015,95.2214,104194.0
2018-08-09 15:30:00,95.71,95.78,95.22,95.27,470154.0,95.2214,95.291,94.7339,94.7836,470154.0
2018-08-10 09:30:00,95.1,96.24,94.79,95.54,432150.0,94.6145,95.7487,94.3061,95.0522,432150.0
2018-08-10 10:00:00,95.47,96.18,95.45,95.86,196606.0,94.9826,95.689,94.9627,95.3706,196606.0
2018-08-10 10:30:00,95.91,96.09,95.47,95.77,104412.0,95.4204,95.5994,94.9826,95.2811,104412.0
2018-08-10 11:00:00,95.78,95.78,95.21,95.24,102027.0,95.291,95.291,94.7239,94.7538,102027.0
2018-08-10 11:30:00,95.21,95.79,95.15,95.67,225690.0,94.7239,95.301,94.6642,95.1816,225690.0
2018-08-10 12:00:00,95.61,95.76,95.48,95.7,74615.0,95.1219,95.2711,94.9925,95.2114,74615.0
2018-08-10 12:30:00,95.67,95.96,95.66,95.88,148427.0,95.1816,95.4701,95.1716,95.3905,148427.0
2018-08-10 13:00:00,95.91,95.94,95.55,95.59,103759.0,95.4204,95.4502,95.0622,95.102,103759.0
2018-08-10 13:30:00,95.59,95.62,95.3,95.36,86715.0,95.102,95.1318,94.8135,94.8732,86715.0
2018-08-10 14:00:00,95.37,95.43,94.99,95.01,116456.0,94.8831,94.9428,94.5051,94.5249,116456.0
2018-08-10 14:30:00,95.05,95.38,95.02,95.28,131195.0,94.5647,94.8931,94.5349,94.7936,131195.0
2018-08-10 15:00:00,95.25,95.32,95.04,95.16,145489.0,94.7637,94.8334,94.5548,94.6742,145489.0
2018-08-10 15:30:00,95.17,95.25,94.88,94.96,535933.0,94.6841,94.7637,94.3956,94.4752,535933.0
2018-08-13 09:30:00,94.97,95.25,94.55,94.71,496279.0,94.4852,94.7637,94.0673,94.2265,496279.0
2018-08-13 10:00:00,94.7,94.89,94.42,94.65,393328.0,94.2165,94.4056,93.938,94.1668,393328.0
2018-08-13 10:30:00,94.66,95.07,94.48,94.81,160370.0,94.1767,94.5846,93.9977,94.326,160370.0
2018-08-13 11:00:00,94.82,94.86,94.18,94.3,147126.0,94.3359,94.3757,93.6992,93.8186,147126.0
2018-08-13 11:30:00,94.26,94.42,94.09,94.23,271320.0,93.7788,93.938,93.6096,93.7489,271320.0
2018-08-13 12:00:00,94.27,94.35,93.78,93.84,120218.0,93.7887,93.8683,93.3012,93.3609,120218.0
2018-08-13 12:30:00,93.82,93.96,93.75,93.92,186276.0,93.341,93.4803,93.2714,93.4405,186276.0
2018-08-13 13:00:00,93.89,93.95,93.64,93.95,178439.0,93.4107,93.4704,93.1619,93.4704,178439.0
2018-08-13 13:30:00,93.95,94.41,93.94,94.32,332150.0,93.4704,93.928,93.4604,93.8385,332150.0
2018-08-13 14:00:00,94.33,95.01,94.33,94.98,288693.0,93.8484,94.5249,93.8484,94.4951,288693.0
2018-08-13 14:30:00,95.01,95.06,94.62,94.7,132114.0,94.5249,94.5747,94.1369,94.2165,132114.0
2018-08-13 15:00:00,94.68,94.83,94.51,94.54,131033.0,94.1966,94.3459,94.0275,94.0573,131033.0
2018-08-13 15:30:00,94.53,94.76,94.39,94.5,576538.0,94.0474,94.2762,93.9081,94.0176,576538.0
2018-08-14 09:30:00,94.76,95.33,94.49,94.51,282788.0,94.2762,94.8433,94.0076,94.0275,282788.0
2018-08-14 10:00:00,94.57,95.2,94.48,94.92,287775.0,94.0872,94.714,93.9977,94.4354,287775.0
2018-08-14 10:30:00,94.9,95.66,94.88,95.44,296602.0,94.4155,95.1716,94.3956,94.9528,296602.0
2018-08-14 11:00:00,95.44,95.59,95.26,95.32,110674.0,94.9528,95.102,94.7737,94.8334,110674.0
2018-08-14 11:30:00,95.33,95.33,94.75,94.78,108104.0,94.8433,94.8433,94.2663,94.2961,108104.0
2018-08-14 12:00:00,94.79,95.0,94.78,94.9,84691.0,94.3061,94.515,94.2961,94.4155,84691.0
2018-08-14 12:30:00,94.87,95.02,94.76,94.78,107216.0,94.3857,94.5349,94.2762,94.2961,107216.0
2018-08-14 13:00:00,94.8,94.94,94.7,94.75,54642.0,94.316,94.4553,94.2165,94.2663,54642.0
2018-08-14 13:30:00,94.74,94.9,94.65,94.86,129509.0,94.2563,94.4155,94.1668,94.3757,129509.0
2018-08-14 14:00:00,94.87,94.9,94.55,94.63,86167.0,94.3857,94.4155,94.0673,94.1469,86167.0
2018-08-14 14:30:00,94.65,94.72,94.58,94.71,50189.0,94.1668,94.2364,94.0971,94.2265,50189.0
2018-08-14 15:00:00,94.72,95.08,94.69,94.96,168144.0,94.2364,94.5946,94.2066,94.4752,168144.0
2018-08-14 15:30:00,94.95,95.03,94.82,94.89,321052.0,94.4653,94.5448,94.3359,94.4056,321052.0
2018-08-15 09:30:00,94.37,94.61,93.33,93.42,587081.0,93.8882,94.127,92.8535,92.9431,587081.0
2018-08-15 10:00:00,93.42,93.42,92.58,92.78,496592.0,92.9431,92.9431,92.1074,92.3063,496592.0
2018-08-15 10:30:00,92.8,93.28,92.53,92.54,712231.0,92.3262,92.8038,92.0576,92.0676,712231.0
2018-08-15 11:00:00,92.53,93.44,92.51,93.31,438990.0,92.0576,92.963,92.0377,92.8336,438990.0
2018-08-15 11:30:00,93.3,93.63,92.84,92.84,346361.0,92.8237,93.152,92.366,92.366,346361.0
2018-08-15 12:00:00,92.82,93.18,92.82,93.08,282132.0,92.3461,92.7043,92.3461,92.6048,282132.0
2018-08-15 12:30:00,93.09,93.29,92.87,93.04,213665.0,92.6148,92.8137,92.3959,92.565,213665.0
2018-08-15 13:00:00,93.05,93.21,92.84,92.95,200439.0,92.575,92.7341,92.366,92.4755,200439.0
2018-08-15 13:30:00,92.94,93.13,92.85,92.99,209375.0,92.4655,92.6545,92.376,92.5153,209375.0
2018-08-15 14:00:00,92.97,93.17,92.84,92.96,147083.0,92.4954,92.6943,92.366,92.4854,147083.0
2018-08-15 14:30:00,92.95,93.18,92.88,93.18,92288.0,92.4755,92.7043,92.4058,92.7043,92288.0
2018-08-15 15:00:00,93.19,93.35,92.92,92.97,329581.0,92.7142,92.8734,92.4456,92.4954,329581.0
2018-08-15 15:30:00,92.98,93.16,92.83,93.06,684384.0,92.5053,92.6844,92.3561,92.5849,684384.0
2018-08-16 09:30:00,93.55,93.7,92.58,93.27,555877.0,93.0724,93.2216,92.1074,92.7938,555877.0
2018-08-16 10:00:00,93.27,94.16,93.27,94.09,399392.0,92.7938,93.6793,92.7938,93.6096,399392.0
2018-08-16 10:30:00,94.09,94.24,93.79,93.91,165281.0,93.6096,93.7589,93.3112,93.4306,165281.0
2018-08-16 11:00:00,93.9,94.3,93.87,94.17,201206.0,93.4206,93.8186,93.3908,93.6892,201206.0
2018-08-16 11:30:00,94.18,94.22,93.91,94.08,89535.0,93.6992,93.739,93.4306,93.5997,89535.0
2018-08-16 12:00:00,94.08,94.09,93.94,94.02,138026.0,93.5997,93.6096,93.4604,93.54,138026.0
2018-08-16 12:30:00,94.03,94.15,93.84,93.85,73166.0,93.55,93.6693,93.3609,93.3709,73166.0
2018-08-16 13:00:00,93.87,93.94,93.68,93.76,71385.0,93.3908,93.4604,93.2017,93.2813,71385.0
2018-08-16 13:30:00,93.76,93.83,93.61,93.66,52884.0,93.2813,93.351,93.1321,93.1818,52884.0
2018-08-16 14:00:00,93.64,93.92,93.63,93.73,95115.0,93.1619,93.4405,93.152,93.2515,95115.0
2018-08-16 14:30:00,93.69,93.93,93.57,93.75,166496.0,93.2117,93.4505,93.0923,93.2714,166496.0
2018-08-16 15:00:00,93.74,94.01,93.74,93.89,94619.0,93.2614,93.5301,93.2614,93.4107,94619.0
2018-08-16 15:30:00,93.88,93.97,93.72,93.93,563896.0,93.4007,93.4903,93.2415,93.4505,563896.0
2018-08-17 09:30:00,93.75,94.17,93.09,93.41,341198.0,93.2714,93.6892,92.6148,92.9331,341198.0
2018-08-17 10:00:00,93.4,93.44,92.99,93.31,260906.0,92.9232,92.963,92.5153,92.8336,260906.0
2018-08-17 10:30:00,93.29,93.47,92.97,93.01,146486.0,92.8137,92.9928,92.4954,92.5352,146486.0
2018-08-17 11:00:00,92.98,93.39,92.92,93.36,169657.0,92.5053,92.9132,92.4456,92.8834,169657.0
2018-08-17 11:30:00,93.39,93.61,93.32,93.6,113275.0,92.9132,93.1321,92.8436,93.1221,113275.0
2018-08-17 12:00:00,93.59,93.63,93.45,93.57,75215.0,93.1122,93.152,92.9729,93.0923,75215.0
2018-08-17 12:30:00,93.59,93.6,93.28,93.56,133410.0,93.1122,93.1221,92.8038,93.0824,133410.0
2018-08-17 13:00:00,93.54,93.74,93.49,93.64,86903.0,93.0625,93.2614,93.0127,93.1619,86903.0
2018-08-17 13:30:00,93.59,93.83,93.58,93.78,138501.0,93.1122,93.351,93.1022,93.3012,138501.0
2018-08-17 14:00:00,93.77,94.02,93.75,93.93,109998.0,93.2913,93.54,93.2714,93.4505,109998.0
2018-08-17 14:30:00,93.89,94.09,93.79,94.06,191762.0,93.4107,93.6096,93.3112,93.5798,191762.0
2018-08-17 15:00:00,94.07,94.09,93.86,93.89,67108.0,93.5897,93.6096,93.3808,93.4107,67108.0
2018-08-17 15:30:00,93.85,94.08,93.83,93.98,426073.0,93.3709,93.5997,93.351,93.5002,426073.0
2018-08-20 09:30:00,94.05,94.34,93.2,93.39,356689.0,93.5698,93.8584,92.7242,92.9132,356689.0
2018-08-20 10:00:00,93.42,93.89,93.27,93.39,305844.0,92.9431,93.4107,92.7938,92.9132,305844.0
2018-08-20 10:30:00,93.35,93.54,93.13,93.34,197750.0,92.8734,93.0625,92.6545,92.8635,197750.0
2018-08-20 11:00:00,93.31,93.77,93.29,93.7,264462.0,92.8336,93.2913,92.8137,93.2216,264462.0
2018-08-20 11:30:00,93.75,94.0,93.65,93.95,191465.0,93.2714,93.5201,93.1719,93.4704,191465.0
2018-08-20 12:00:00,93.95,93.99,93.55,93.6,78204.0,93.4704,93.5102,93.0724,93.1221,78204.0
2018-08-20 12:30:00,93.61,93.68,93.41,93.6,46354.0,93.1321,93.2017,92.9331,93.1221,46354.0
2018-08-20 13:00:00,93.6,93.64,93.44,93.61,41602.0,93.1221,93.1619,92.963,93.1321,41602.0
2018-08-20 13:30:00,93.62,93.63,93.36,93.53,64158.0,93.142,93.152,92.8834,93.0525,64158.0
2018-08-20 14:00:00,93.51,93.58,93.31,93.42,88370.0,93.0326,93.1022,92.8336,92.9431,88370.0
2018-08-20 14:30:00,93.46,93.46,93.23,93.31,86367.0,92.9829,92.9829,92.754,92.8336,86367.0
2018-08-20 15:00:00,93.31,93.51,93.19,93.33,144896.0,92.8336,93.0326,92.7142,92.8535,144896.0
2018-08-20 15:30:00,93.32,93.53,93.31,93.34,370570.0,92.8436,93.0525,92.8336,92.8635,370570.0
2018-08-21 09:30:00,93.43,94.25,93.41,94.23,389009.0,92.953,93.7688,92.9331,93.7489,389009.0
2018-08-21 10:00:00,94.24,94.73,94.19,94.59,446995.0,93.7589,94.2464,93.7091,94.1071,446995.0
2018-08-21 10:30:00,94.59,94.81,94.4,94.79,272669.0,94.1071,94.326,93.9181,94.3061,272669.0
2018-08-21 11:00:00,94.79,94.86,94.36,94.49,340120.0,94.3061,94.3757,93.8783,94.0076,340120.0
2018-08-21 11:30:00,94.47,94.84,94.46,94.82,266488.0,93.9877,94.3558,93.9778,94.3359,266488.0
2018-08-21 12:00:00,94.8,95.24,94.78,95.15,144154.0,94.316,94.7538,94.2961,94.6642,144154.0
2018-08-21 12:30:00,95.15,95.18,95.06,95.08,81288.0,94.6642,94.6941,94.5747,94.5946,81288.0
2018-08-21 13:00:00,95.05,95.23,95.0,95.17,76807.0,94.5647,94.7438,94.515,94.6841,76807.0
2018-08-21 13:30:00,95.17,95.3,95.1,95.1,92293.0,94.6841,94.8135,94.6145,94.6145,92293.0
2018-08-21 14:00:00,95.12,95.4,95.07,95.33,123212.0,94.6344,94.913,94.5846,94.8433,123212.0
2018-08-21 14:30:00,95.32,95.34,94.9,94.92,270719.0,94.8334,94.8533,94.4155,94.4354,270719.0
2018-08-21 15:00:00,94.92,95.07,94.87,95.01,119635.0,94.4354,94.5846,94.3857,94.5249,119635.0
2018-08-21 15:30:00,95.01,95.22,95.0,95.17,438346.0,94.5249,94.7339,94.515,94.6841,438346.0
2018-08-22 09:30:00,95.08,96.43,95.08,95.59,760130.0,94.5946,95.9377,94.5946,95.102,760130.0
2018-08-22 10:00:00,95.62,95.99,95.53,95.59,240597.0,95.1318,95.4999,95.0423,95.102,240597.0
2018-08-22 10:30:00,95.58,96.19,95.57,96.09,234902.0,95.092,95.6989,95.0821,95.5994,234902.0
2018-08-22 11:00:00,96.09,96.38,96.03,96.38,129096.0,95.5994,95.888,95.5397,95.888,129096.0
2018-08-22 11:30:00,96.38,96.63,96.14,96.61,251177.0,95.888,96.1367,95.6492,96.1168,251177.0
2018-08-22 12:00:00,96.61,96.72,96.44,96.61,178228.0,96.1168,96.2262,95.9476,96.1168,178228.0
2018-08-22 12:30:00,96.6,96.62,96.32,96.32,84460.0,96.1068,96.1267,95.8283,95.8283,84460.0
2018-08-22 13:00:00,96.34,96.61,96.31,96.61,69575.0,95.8482,96.1168,95.8183,96.1168,69575.0
2018-08-22 13:30:00,96.6,96.78,96.59,96.66,101785.0,96.1068,96.2859,96.0969,96.1665,101785.0
2018-08-22 14:00:00,96.69,96.77,96.49,96.56,157075.0,96.1964,96.276,95.9974,96.067,157075.0
2018-08-22 14:30:00,96.55,96.63,96.45,96.63,54167.0,96.0571,96.1367,95.9576,96.1367,54167.0
2018-08-22 15:00:00,96.68,96.85,96.66,96.85,254670.0,96.1864,96.3556,96.1665,96.3556,254670.0
2018-08-22 15:30:00,96.85,96.9,96.73,96.74,578975.0,96.3556,96.4053,96.2362,96.2461,578975.0
2018-08-23 09:30:00,96.75,97.07,96.55,96.81,196793.0,96.2561,96.5744,96.0571,96.3158,196793.0
2018-08-23 10:00:00,96.77,96.78,96.28,96.62,203841.0,96.276,96.2859,95.7885,96.1267,203841.0
2018-08-23 10:30:00,96.63,96.63,95.97,96.02,187962.0,96.1367,96.1367,95.48,95.5298,187962.0
2018-08-23 11:00:00,96.01,96.19,95.54,95.73,185994.0,95.5198,95.6989,95.0522,95.2413,185994.0
2018-08-23 11:30:00,95.72,95.83,95.34,95.76,223697.0,95.2313,95.3408,94.8533,95.2711,223697.0
2018-08-23 12:00:00,95.75,96.18,95.73,96.1,121753.0,95.2612,95.689,95.2413,95.6094,121753.0
2018-08-23 12:30:00,96.09,96.09,95.68,95.74,71535.0,95.5994,95.5994,95.1915,95.2512,71535.0
2018-08-23 13:00:00,95.73,95.95,95.7,95.93,43934.0,95.2413,95.4601,95.2114,95.4403,43934.0
2018-08-23 13:30:00,95.94,96.14,95.73,95.77,79955.0,95.4502,95.6492,95.2413,95.2811,79955.0
2018-08-23 14:00:00,95.76,96.17,95.76,96.12,152327.0,95.2711,95.679,95.2711,95.6293,152327.0
2018-08-23 14:30:00,96.12,96.35,96.06,96.33,149753.0,95.6293,95.8581,95.5696,95.8382,149753.0
2018-08-23 15:00:00,96.33,96.44,96.3,96.34,191824.0,95.8382,95.9476,95.8084,95.8482,191824.0
2018-08-23 15:30:00,96.34,96.38,95.91,96.02,384552.0,95.8482,95.888,95.4204,95.5298,384552.0
2018-08-24 09:30:00,96.3,96.8,96.29,96.69,225930.0,95.8084,96.3058,95.7984,96.1964,225930.0
2018-08-24 10:00:00,96.71,96.96,96.49,96.61,119432.0,96.2163,96.465,95.9974,96.1168,119432.0
2018-08-24 10:30:00,96.61,96.87,96.56,96.59,65434.0,96.1168,96.3755,96.067,96.0969,65434.0
2018-08-24 11:00:00,96.58,96.59,96.2,96.29,89721.0,96.0869,96.0969,95.7089,95.7984,89721.0
2018-08-24 11:30:00,96.28,96.36,96.0,96.28,77134.0,95.7885,95.8681,95.5099,95.7885,77134.0
2018-08-24 12:00:00,96.24,96.36,95.99,96.1,54027.0,95.7487,95.8681,95.4999,95.6094,54027.0
2018-08-24 12:30:00,96.08,96.2,96.06,96.15,39562.0,95.5895,95.7089,95.5696,95.6591,39562.0
2018-08-24 13:00:00,96.12,96.13,95.84,95.87,117219.0,95.6293,95.6392,95.3507,95.3806,117219.0
2018-08-24 13:30:00,95.84,95.84,95.62,95.79,112797.0,95.3507,95.3507,95.1318,95.301,112797.0
2018-08-24 14:00:00,95.78,96.16,95.72,96.1,64669.0,95.291,95.6691,95.2313,95.6094,64669.0
2018-08-24 14:30:00,96.09,96.1,95.85,96.06,166803.0,95.5994,95.6094,95.3607,95.5696,166803.0
2018-08-24 15:00:00,96.05,96.24,96.03,96.17,97299.0,95.5596,95.7487,95.5397,95.679,97299.0
2018-08-24 15:30:00,96.16,96.3,96.12,96.19,393722.0,95.6691,95.8084,95.6293,95.6989,393722.0
2018-08-27 09:30:00,96.75,97.36,96.65,97.3,214150.0,96.2561,96.863,96.1566,96.8033,214150.0
2018-08-27 10:00:00,97.31,97.68,97.22,97.45,211428.0,96.8132,97.1813,96.7237,96.9525,211428.0
2018-08-27 10:30:00,97.43,97.87,97.35,97.85,208350.0,96.9326,97.3703,96.853,97.3504,208350.0
2018-08-27 11:00:00,97.87,98.38,97.79,98.31,369193.0,97.3703,97.8777,97.2908,97.8081,369193.0
2018-08-27 11:30:00,98.34,98.41,98.01,98.19,366485.0,97.8379,97.9076,97.5096,97.6887,366485.0
2018-08-27 12:00:00,98.19,98.2,97.83,97.85,242774.0,97.6887,97.6987,97.3306,97.3504,242774.0
2018-08-27 12:30:00,97.84,97.94,97.73,97.83,99076.0,97.3405,97.44,97.2311,97.3306,99076.0
2018-08-27 13:00:00,97.82,97.93,97.53,97.76,141115.0,97.3206,97.43,97.0321,97.2609,141115.0
2018-08-27 13:30:00,97.76,98.0,97.71,97.91,169669.0,97.2609,97.4997,97.2112,97.4101,169669.0
2018-08-27 14:00:00,97.89,97.96,97.5,97.65,115187.0,97.3902,97.4599,97.0022,97.1515,115187.0
2018-08-27 14:30:00,97.66,97.84,97.65,97.78,181254.0,97.1614,97.3405,97.1515,97.2808,181254.0
2018-08-27 15:00:00,97.78,97.94,97.77,97.91,242937.0,97.2808,97.44,97.2709,97.4101,242937.0
2018-08-27 15:30:00,97.9,98.14,97.81,98.03,625812.0,97.4002,97.639,97.3107,97.5295,625812.0
2018-08-28 09:30:00,98.03,98.62,97.66,98.23,666368.0,97.5295,98.1165,97.1614,97.7285,666368.0
2018-08-28 10:00:00,98.2,98.63,98.05,98.31,265969.0,97.6987,98.1265,97.5494,97.8081,265969.0
2018-08-28 10:30:00,98.29,98.32,97.91,98.14,396005.0,97.7882,97.818,97.4101,97.639,396005.0
2018-08-28 11:00:00,98.13,98.23,98.0,98.2,226470.0,97.629,97.7285,97.4997,97.6987,226470.0
2018-08-28 11:30:00,98.19,98.19,97.77,97.85,194349.0,97.6887,97.6887,97.2709,97.3504,194349.0
2018-08-28 12:00:00,97.85,97.97,97.74,97.85,336744.0,97.3504,97.4698,97.241,97.3504,336744.0
2018-08-28 12:30:00,97.86,98.22,97.82,98.21,256247.0,97.3604,97.7186,97.3206,97.7086,256247.0
2018-08-28 13:00:00,98.21,98.25,97.98,98.05,140256.0,97.7086,97.7484,97.4798,97.5494,140256.0
2018-08-28 13:30:00,98.04,98.34,98.01,98.32,192841.0,97.5395,97.8379,97.5096,97.818,192841.0
2018-08-28 14:00:00,98.32,98.53,98.28,98.42,318570.0,97.818,98.027,97.7783,97.9175,318570.0
2018-08-28 14:30:00,98.41,98.67,98.28,98.62,413996.0,97.9076,98.1663,97.7783,98.1165,413996.0
2018-08-28 15:00:00,98.61,98.69,98.53,98.61,368507.0,98.1066,98.1862,98.027,98.1066,368507.0
2018-08-28 15:30:00,98.6,98.68,98.52,98.61,546068.0,98.0966,98.1762,98.017,98.1066,546068.0
2018-08-29 09:30:00,98.85,99.19,98.38,98.84,502524.0,98.3453,98.6836,97.8777,98.3354,502524.0
2018-08-29 10:00:00,98.84,99.14,98.47,99.14,254422.0,98.3354,98.6339,97.9673,98.6339,254422.0
2018-08-29 10:30:00,99.12,99.49,99.1,99.45,177918.0,98.614,98.9821,98.5941,98.9423,177918.0
2018-08-29 11:00:00,99.44,99.6,99.35,99.55,230672.0,98.9323,99.0915,98.8428,99.0418,230672.0
2018-08-29 11:30:00,99.52,99.64,99.47,99.61,137102.0,99.0119,99.1313,98.9622,99.1015,137102.0
2018-08-29 12:00:00,99.62,99.75,99.54,99.64,150664.0,99.1114,99.2407,99.0318,99.1313,150664.0
2018-08-29 12:30:00,99.66,99.7,99.54,99.59,58932.0,99.1512,99.191,99.0318,99.0816,58932.0
2018-08-29 13:00:00,99.61,99.73,99.56,99.69,89744.0,99.1015,99.2209,99.0517,99.1811,89744.0
2018-08-29 13:30:00,99.67,99.7,99.46,99.47,102933.0,99.1612,99.191,98.9522,98.9622,102933.0
2018-08-29 14:00:00,99.48,99.69,99.48,99.54,70876.0,98.9721,99.1811,98.9721,99.0318,70876.0
2018-08-29 14:30:00,99.55,99.72,99.51,99.65,119509.0,99.0418,99.2109,99.002,99.1413,119509.0
2018-08-29 15:00:00,99.66,99.81,99.65,99.76,203214.0,99.1512,99.3004,99.1413,99.2507,203214.0
2018-08-29 15:30:00,99.75,99.82,99.56,99.57,545018.0,99.2407,99.3104,99.0517,99.0617,545018.0
2018-08-30 09:30:00,99.37,99.94,99.37,99.72,482582.0,98.8627,99.4298,98.8627,99.2109,482582.0
2018-08-30 10:00:00,99.7,100.44,99.69,100.38,404826.0,99.191,99.9272,99.1811,99.8675,404826.0
2018-08-30 10:30:00,100.36,100.58,99.97,100.06,325772.0,99.8476,100.0665,99.4596,99.5492,325772.0
2018-08-30 11:00:00,100.08,100.2,99.83,99.95,91794.0,99.5691,99.6885,99.3203,99.4397,91794.0
2018-08-30 11:30:00,99.97,100.23,99.96,100.12,154282.0,99.4596,99.7183,99.4497,99.6089,154282.0
2018-08-30 12:00:00,100.16,100.5,100.14,100.43,123000.0,99.6487,99.9869,99.6288,99.9173,123000.0
2018-08-30 12:30:00,100.47,100.57,100.32,100.54,152416.0,99.9571,100.0566,99.8078,100.0267,152416.0
2018-08-30 13:00:00,100.56,100.65,100.52,100.55,123025.0,100.0466,100.1362,100.0068,100.0367,123025.0
2018-08-30 13:30:00,100.56,100.63,100.46,100.59,241079.0,100.0466,100.1163,99.9471,100.0765,241079.0
2018-08-30 14:00:00,100.62,100.7,99.93,100.09,217269.0,100.1063,100.1859,99.4198,99.579,217269.0
2018-08-30 14:30:00,100.1,100.4,99.93,99.99,262440.0,99.589,99.8874,99.4198,99.4795,262440.0
2018-08-30 15:00:00,100.01,100.05,99.85,99.96,192124.0,99.4994,99.5392,99.3402,99.4497,192124.0
2018-08-30 15:30:00,99.96,100.09,99.8,99.98,572542.0,99.4497,99.579,99.2905,99.4696,572542.0
2018-08-31 09:30:00,99.83,100.57,99.75,100.28,331385.0,99.3203,100.0566,99.2407,99.768,331385.0
2018-08-31 10:00:00,100.3,100.42,100.1,100.16,120732.0,99.7879,99.9073,99.589,99.6487,120732.0
2018-08-31 10:30:00,100.18,100.18,99.8,99.86,152690.0,99.6686,99.6686,99.2905,99.3502,152690.0
2018-08-31 11:00:00,99.86,100.1,99.71,99.97,287486.0,99.3502,99.589,99.201,99.4596,287486.0
2018-08-31 11:30:00,99.98,100.04,99.65,99.75,146750.0,99.4696,99.5293,99.1413,99.2407,146750.0
2018-08-31 12:00:00,99.72,99.84,99.38,99.84,154705.0,99.2109,99.3303,98.8726,99.3303,154705.0
2018-08-31 12:30:00,99.85,100.16,99.83,100.16,141194.0,99.3402,99.6487,99.3203,99.6487,141194.0
2018-08-31 13:00:00,100.17,100.23,99.94,100.05,159280.0,99.6586,99.7183,99.4298,99.5392,159280.0
2018-08-31 13:30:00,100.07,100.29,99.99,100.28,109574.0,99.5591,99.778,99.4795,99.768,109574.0
2018-08-31 14:00:00,100.3,100.32,100.0,100.11,111396.0,99.7879,99.8078,99.4895,99.5989,111396.0
2018-08-31 14:30:00,100.13,100.22,100.09,100.15,330719.0,99.6188,99.7083,99.579,99.6387,330719.0
2018-08-31 15:00:00,100.16,100.28,100.08,100.08,189424.0,99.6487,99.768,99.5691,99.5691,189424.0
2018-08-31 15:30:00,100.1,100.31,100.06,100.17,463627.0,99.589,99.7979,99.5492,99.6586,463627.0
2018-09-04 09:30:00,100.14,100.31,98.64,99.07,580900.0,99.6288,99.7979,98.1364,98.5642,580900.0
2018-09-04 10:00:00,99.11,99.61,99.06,99.28,272542.0,98.604,99.1015,98.5543,98.7731,272542.0
2018-09-04 10:30:00,99.27,99.76,99.1,99.59,165575.0,98.7632,99.2507,98.5941,99.0816,165575.0
2018-09-04 11:00:00,99.58,99.58,99.1,99.19,111475.0,99.0716,99.0716,98.5941,98.6836,111475.0
2018-09-04 11:30:00,99.13,99.33,98.62,98.72,203133.0,98.6239,98.8229,98.1165,98.216,203133.0
2018-09-04 12:00:00,98.71,99.05,98.6,98.79,132385.0,98.2061,98.5443,98.0966,98.2857,132385.0
2018-09-04 12:30:00,98.8,99.09,98.71,99.09,76414.0,98.2956,98.5841,98.2061,98.5841,76414.0
2018-09-04 13:00:00,99.11,99.33,99.1,99.33,112985.0,98.604,98.8229,98.5941,98.8229,112985.0
2018-09-04 13:30:00,99.33,99.64,99.21,99.5,93419.0,98.8229,99.1313,98.7035,98.992,93419.0
2018-09-04 14:00:00,99.5,99.74,99.25,99.68,83734.0,98.992,99.2308,98.7433,99.1711,83734.0
2018-09-04 14:30:00,99.67,99.75,99.61,99.7,103679.0,99.1612,99.2407,99.1015,99.191,103679.0
2018-09-04 15:00:00,99.71,99.92,99.66,99.86,135779.0,99.201,99.4099,99.1512,99.3502,135779.0
2018-09-04 15:30:00,99.86,100.04,99.84,100.0,234521.0,99.3502,99.5293,99.3303,99.4895,234521.0
2018-09-05 09:30:00,99.83,99.84,99.12,99.24,175683.0,99.3203,99.3303,98.614,98.7334,175683.0
2018-09-05 10:00:00,99.25,99.32,98.32,98.89,326731.0,98.7433,98.8129,97.818,98.3851,326731.0
2018-09-05 10:30:00,98.88,99.0,98.55,98.8,163587.0,98.3752,98.4946,98.0469,98.2956,163587.0
2018-09-05 11:00:00,98.81,98.94,98.58,98.85,281545.0,98.3055,98.4349,98.0767,98.3453,281545.0
2018-09-05 11:30:00,98.85,99.43,98.8,99.39,171029.0,98.3453,98.9224,98.2956,98.8826,171029.0
2018-09-05 12:00:00,99.45,99.64,99.31,99.41,111197.0,98.9423,99.1313,98.803,98.9025,111197.0
2018-09-05 12:30:00,99.45,99.53,99.12,99.12,42697.0,98.9423,99.0219,98.614,98.614,42697.0
2018-09-05 13:00:00,99.12,99.2,98.91,99.19,97777.0,98.614,98.6936,98.405,98.6836,97777.0
2018-09-05 13:30:00,99.26,99.33,99.12,99.19,29513.0,98.7533,98.8229,98.614,98.6836,29513.0
2018-09-05 14:00:00,99.24,99.34,99.08,99.18,31267.0,98.7334,98.8328,98.5742,98.6737,31267.0
2018-09-05 14:30:00,99.23,99.38,99.09,99.17,29952.0,98.7234,98.8726,98.5841,98.6637,29952.0
2018-09-05 15:00:00,99.19,99.26,99.04,99.05,37802.0,98.6836,98.7533,98.5344,98.5443,37802.0
2018-09-05 15:30:00,99.06,99.27,98.99,99.21,176970.0,98.5543,98.7632,98.4846,98.7035,176970.0
2018-09-06 09:30:00,99.2,99.62,98.65,99.09,354485.0,98.6936,99.1114,98.1464,98.5841,354485.0
2018-09-06 10:00:00,99.1,99.15,98.27,98.82,161595.0,98.5941,98.6438,97.7683,98.3155,161595.0
2018-09-06 10:30:00,98.8,98.8,97.92,97.95,228848.0,98.2956,98.2956,97.4201,97.4499,228848.0
2018-09-06 11:00:00,97.98,98.06,97.29,97.3,368921.0,97.4798,97.5594,96.7933,96.8033,368921.0
2018-09-06 11:30:00,97.29,97.44,97.09,97.23,252623.0,96.7933,96.9425,96.5943,96.7336,252623.0
2018-09-06 12:00:00,97.23,97.27,96.74,96.8,171046.0,96.7336,96.7734,96.2461,96.3058,171046.0
2018-09-06 12:30:00,96.76,96.96,96.43,96.85,241164.0,96.266,96.465,95.9377,96.3556,241164.0
2018-09-06 13:00:00,96.85,96.99,96.65,96.78,207131.0,96.3556,96.4948,96.1566,96.2859,207131.0
2018-09-06 13:30:00,96.8,97.09,96.72,96.81,88739.0,96.3058,96.5943,96.2262,96.3158,88739.0
2018-09-06 14:00:00,96.84,97.1,96.8,96.9,126562.0,96.3456,96.6043,96.3058,96.4053,126562.0
2018-09-06 14:30:00,96.93,97.04,96.67,96.67,175035.0,96.4351,96.5446,96.1765,96.1765,175035.0
2018-09-06 15:00:00,96.68,96.96,96.65,96.94,226832.0,96.1864,96.465,96.1566,96.4451,226832.0
2018-09-06 15:30:00,96.94,97.03,96.62,96.68,541231.0,96.4451,96.5346,96.1267,96.1864,541231.0
2018-09-07 09:30:00,96.25,97.28,95.18,97.23,981295.0,95.7586,96.7834,94.6941,96.7336,981295.0
2018-09-07 10:00:00,97.22,97.68,97.06,97.5,283918.0,96.7237,97.1813,96.5645,97.0022,283918.0
2018-09-07 10:30:00,97.52,97.77,97.27,97.27,523044.0,97.0221,97.2709,96.7734,96.7734,523044.0
2018-09-07 11:00:00,97.3,97.31,96.75,96.88,463739.0,96.8033,96.8132,96.2561,96.3854,463739.0
2018-09-07 11:30:00,96.89,97.1,96.71,96.79,98063.0,96.3954,96.6043,96.2163,96.2959,98063.0
2018-09-07 12:00:00,96.78,96.78,96.28,96.44,161116.0,96.2859,96.2859,95.7885,95.9476,161116.0
2018-09-07 12:30:00,96.44,96.98,96.44,96.97,60750.0,95.9476,96.4849,95.9476,96.4749,60750.0
2018-09-07 13:00:00,96.96,96.97,96.45,96.57,141560.0,96.465,96.4749,95.9576,96.077,141560.0
2018-09-07 13:30:00,96.55,96.64,96.18,96.21,52344.0,96.0571,96.1466,95.689,95.7188,52344.0
2018-09-07 14:00:00,96.16,96.32,96.01,96.32,139433.0,95.6691,95.8283,95.5198,95.8283,139433.0
2018-09-07 14:30:00,96.32,96.32,96.13,96.21,171727.0,95.8283,95.8283,95.6392,95.7188,171727.0
2018-09-07 15:00:00,96.21,96.36,96.16,96.29,154173.0,95.7188,95.8681,95.6691,95.7984,154173.0
2018-09-07 15:30:00,96.32,96.48,96.19,96.4,244764.0,95.8283,95.9874,95.6989,95.9079,244764.0
2018-09-10 09:30:00,96.88,97.17,96.26,96.4,274968.0,96.3854,96.6739,95.7686,95.9079,274968.0
2018-09-10 10:00:00,96.38,96.46,95.96,96.44,96372.0,95.888,95.9675,95.4701,95.9476,96372.0
2018-09-10 10:30:00,96.46,96.77,96.2,96.59,91875.0,95.9675,96.276,95.7089,96.0969,91875.0
2018-09-10 11:00:00,96.54,97.05,96.34,96.63,106351.0,96.0471,96.5545,95.8482,96.1367,106351.0
2018-09-10 11:30:00,96.65,96.65,96.18,96.26,90400.0,96.1566,96.1566,95.689,95.7686,90400.0
2018-09-10 12:00:00,96.26,96.47,96.1,96.27,59831.0,95.7686,95.9775,95.6094,95.7785,59831.0
2018-09-10 12:30:00,96.24,96.52,95.96,96.1,41313.0,95.7487,96.0272,95.4701,95.6094,41313.0
2018-09-10 13:00:00,96.15,96.24,96.05,96.16,34071.0,95.6591,95.7487,95.5596,95.6691,34071.0
2018-09-10 13:30:00,96.14,96.32,96.03,96.32,49610.0,95.6492,95.8283,95.5397,95.8283,49610.0
2018-09-10 14:00:00,96.28,96.35,96.16,96.28,28212.0,95.7885,95.8581,95.6691,95.7885,28212.0
2018-09-10 14:30:00,96.25,96.5,96.23,96.47,80119.0,95.7586,96.0073,95.7387,95.9775,80119.0
2018-09-10 15:00:00,96.49,96.6,96.41,96.5,102858.0,95.9974,96.1068,95.9178,96.0073,102858.0
2018-09-10 15:30:00,96.51,96.6,96.44,96.53,171489.0,96.0173,96.1068,95.9476,96.0372,171489.0
2018-09-11 09:30:00,96.46,96.91,95.73,96.56,287352.0,95.9675,96.4152,95.2413,96.067,287352.0
2018-09-11 10:00:00,96.59,96.9,96.22,96.25,173049.0,96.0969,96.4053,95.7288,95.7586,173049.0
2018-09-11 10:30:00,96.28,96.32,95.65,95.69,230894.0,95.7885,95.8283,95.1617,95.2015,230894.0
2018-09-11 11:00:00,95.7,96.44,95.65,96.4,166425.0,95.2114,95.9476,95.1617,95.9079,166425.0
2018-09-11 11:30:00,96.43,96.81,96.32,96.78,182734.0,95.9377,96.3158,95.8283,96.2859,182734.0
2018-09-11 12:00:00,96.82,96.92,96.72,96.78,109593.0,96.3257,96.4252,96.2262,96.2859,109593.0
2018-09-11 12:30:00,96.8,96.83,96.43,96.47,58239.0,96.3058,96.3357,95.9377,95.9775,58239.0
2018-09-11 13:00:00,96.48,96.59,96.31,96.45,88653.0,95.9874,96.0969,95.8183,95.9576,88653.0
2018-09-11 13:30:00,96.44,96.51,96.06,96.21,81466.0,95.9476,96.0173,95.5696,95.7188,81466.0
2018-09-11 14:00:00,96.19,96.56,96.17,96.48,115710.0,95.6989,96.067,95.679,95.9874,115710.0
2018-09-11 14:30:00,96.49,96.55,96.36,96.4,106214.0,95.9974,96.0571,95.8681,95.9079,106214.0
2018-09-11 15:00:00,96.41,96.44,96.28,96.31,100702.0,95.9178,95.9476,95.7885,95.8183,100702.0
2018-09-11 15:30:00,96.3,96.56,96.28,96.55,242699.0,95.8084,96.067,95.7885,96.0571,242699.0
2018-09-12 09:30:00,96.58,96.96,95.98,96.05,238993.0,96.0869,96.465,95.49,95.5596,238993.0
2018-09-12 10:00:00,96.0,96.39,95.71,95.77,257790.0,95.5099,95.8979,95.2214,95.2811,257790.0
2018-09-12 10:30:00,95.75,95.9,95.23,95.25,185029.0,95.2612,95.4104,94.7438,94.7637,185029.0
2018-09-12 11:00:00,95.22,95.89,95.14,95.8,213750.0,94.7339,95.4005,94.6543,95.3109,213750.0
2018-09-12 11:30:00,95.83,96.05,95.02,95.57,98458.0,95.3408,95.5596,94.5349,95.0821,98458.0
2018-09-12 12:00:00,95.57,95.84,95.48,95.8,78876.0,95.0821,95.3507,94.9925,95.3109,78876.0
2018-09-12 12:30:00,95.8,95.84,95.56,95.73,38384.0,95.3109,95.3507,95.0721,95.2413,38384.0
2018-09-12 13:00:00,95.76,95.89,95.56,95.81,35744.0,95.2711,95.4005,95.0721,95.3209,35744.0
2018-09-12 13:30:00,95.82,95.95,95.73,95.88,69637.0,95.3308,95.4601,95.2413,95.3905,69637.0
2018-09-12 14:00:00,95.91,95.97,95.76,95.82,141118.0,95.4204,95.48,95.2711,95.3308,141118.0
2018-09-12 14:30:00,95.87,95.98,95.75,95.87,99134.0,95.3806,95.49,95.2612,95.3806,99134.0
2018-09-12 15:00:00,95.89,96.1,95.88,96.1,67212.0,95.4005,95.6094,95.3905,95.6094,67212.0
2018-09-12 15:30:00,96.12,96.24,95.99,96.02,312486.0,95.6293,95.7487,95.4999,95.5298,312486.0
2018-09-13 09:30:00,96.65,96.87,96.28,96.54,286033.0,96.1566,96.3755,95.7885,96.0471,286033.0
2018-09-13 10:00:00,96.53,96.81,96.08,96.15,215026.0,96.0372,96.3158,95.5895,95.6591,215026.0
2018-09-13 10:30:00,96.15,96.25,95.63,95.9,207525.0,95.6591,95.7586,95.1418,95.4104,207525.0
2018-09-13 11:00:00,95.9,96.1,95.79,96.01,81851.0,95.4104,95.6094,95.301,95.5198,81851.0
2018-09-13 11:30:00,96.02,96.34,95.8,96.33,101854.0,95.5298,95.8482,95.3109,95.8382,101854.0
2018-09-13 12:00:00,96.33,96.38,96.09,96.09,127804.0,95.8382,95.888,95.5994,95.5994,127804.0
2018-09-13 12:30:00,96.12,96.3,96.09,96.2,61761.0,95.6293,95.8084,95.5994,95.7089,61761.0
2018-09-13 13:00:00,96.19,96.25,96.04,96.08,64421.0,95.6989,95.7586,95.5497,95.5895,64421.0
2018-09-13 13:30:00,96.06,96.18,95.91,95.92,102095.0,95.5696,95.689,95.4204,95.4303,102095.0
2018-09-13 14:00:00,95.92,96.11,95.73,96.06,148800.0,95.4303,95.6193,95.2413,95.5696,148800.0
2018-09-13 14:30:00,96.06,96.1,95.87,95.95,288855.0,95.5696,95.6094,95.3806,95.4601,288855.0
2018-09-13 15:00:00,95.95,95.96,95.74,95.8,108938.0,95.4601,95.4701,95.2512,95.3109,108938.0
2018-09-13 15:30:00,95.79,95.94,95.53,95.93,249065.0,95.301,95.4502,95.0423,95.4403,249065.0
2018-09-14 09:30:00,96.15,96.4,95.62,95.86,235115.0,95.6591,95.9079,95.1318,95.3706,235115.0
2018-09-14 10:00:00,95.88,96.53,95.7,96.39,186331.0,95.3905,96.0372,95.2114,95.8979,186331.0
2018-09-14 10:30:00,96.4,96.79,96.37,96.69,286676.0,95.9079,96.2959,95.878,96.1964,286676.0
2018-09-14 11:00:00,96.65,96.92,96.45,96.73,317827.0,96.1566,96.4252,95.9576,96.2362,317827.0
2018-09-14 11:30:00,96.79,96.83,96.48,96.48,60395.0,96.2959,96.3357,95.9874,95.9874,60395.0
2018-09-14 12:00:00,96.47,96.47,95.63,95.79,224312.0,95.9775,95.9775,95.1418,95.301,224312.0
2018-09-14 12:30:00,95.78,95.99,95.6,95.77,135004.0,95.291,95.4999,95.1119,95.2811,135004.0
2018-09-14 13:00:00,95.76,96.03,95.51,95.99,158436.0,95.2711,95.5397,95.0224,95.4999,158436.0
2018-09-14 13:30:00,95.97,96.05,95.8,95.96,75130.0,95.48,95.5596,95.3109,95.4701,75130.0
2018-09-14 14:00:00,95.97,96.04,95.76,95.82,33068.0,95.48,95.5497,95.2711,95.3308,33068.0
2018-09-14 14:30:00,95.84,95.93,95.77,95.84,23445.0,95.3507,95.4403,95.2811,95.3507,23445.0
2018-09-14 15:00:00,95.83,95.89,95.74,95.74,172769.0,95.3408,95.4005,95.2512,95.2512,172769.0
2018-09-14 15:30:00,95.75,96.01,95.75,95.9,244407.0,95.2612,95.5198,95.2612,95.4104,244407.0
2018-09-17 09:30:00,95.51,96.12,94.88,95.01,311804.0,95.0224,95.6293,94.3956,94.5249,311804.0
2018-09-17 10:00:00,95.02,95.1,94.48,94.85,313731.0,94.5349,94.6145,93.9977,94.3658,313731.0
2018-09-17 10:30:00,94.82,94.88,94.56,94.76,186998.0,94.3359,94.3956,94.0772,94.2762,186998.0
2018-09-17 11:00:00,94.75,95.34,94.75,95.0,131714.0,94.2663,94.8533,94.2663,94.515,131714.0
2018-09-17 11:30:00,95.01,95.18,94.88,95.09,192657.0,94.5249,94.6941,94.3956,94.6045,192657.0
2018-09-17 12:00:00,95.12,95.27,94.72,94.74,96233.0,94.6344,94.7836,94.2364,94.2563,96233.0
2018-09-17 12:30:00,94.73,94.91,94.62,94.69,119411.0,94.2464,94.4255,94.1369,94.2066,119411.0
2018-09-17 13:00:00,94.68,94.76,94.39,94.43,171899.0,94.1966,94.2762,93.9081,93.9479,171899.0
2018-09-17 13:30:00,94.42,94.86,94.32,94.71,222138.0,93.938,94.3757,93.8385,94.2265,222138.0
2018-09-17 14:00:00,94.67,94.87,94.55,94.64,170469.0,94.1867,94.3857,94.0673,94.1568,170469.0
2018-09-17 14:30:00,94.64,94.76,94.49,94.65,247136.0,94.1568,94.2762,94.0076,94.1668,247136.0
2018-09-17 15:00:00,94.65,94.7,94.28,94.32,364829.0,94.1668,94.2165,93.7987,93.8385,364829.0
2018-09-17 15:30:00,94.31,94.34,94.05,94.25,992469.0,93.8285,93.8584,93.5698,93.7688,992469.0
2018-09-18 09:30:00,94.62,94.95,94.34,94.38,350713.0,94.1369,94.4653,93.8584,93.8982,350713.0
2018-09-18 10:00:00,94.41,94.88,94.34,94.54,156845.0,93.928,94.3956,93.8584,94.0573,156845.0
2018-09-18 10:30:00,94.52,94.84,94.2,94.8,129465.0,94.0374,94.3558,93.7191,94.316,129465.0
2018-09-18 11:00:00,94.78,95.19,94.55,95.18,331816.0,94.2961,94.704,94.0673,94.6941,331816.0
2018-09-18 11:30:00,95.16,95.42,95.11,95.28,282646.0,94.6742,94.9329,94.6244,94.7936,282646.0
2018-09-18 12:00:00,95.28,95.46,95.09,95.09,79249.0,94.7936,94.9727,94.6045,94.6045,79249.0
2018-09-18 12:30:00,95.06,95.15,94.88,95.13,120779.0,94.5747,94.6642,94.3956,94.6443,120779.0
2018-09-18 13:00:00,95.15,95.45,95.15,95.25,89289.0,94.6642,94.9627,94.6642,94.7637,89289.0
2018-09-18 13:30:00,95.25,95.58,95.22,95.54,97587.0,94.7637,95.092,94.7339,95.0522,97587.0
2018-09-18 14:00:00,95.53,95.54,95.26,95.47,171994.0,95.0423,95.0522,94.7737,94.9826,171994.0
2018-09-18 14:30:00,95.49,95.65,95.43,95.54,115911.0,95.0025,95.1617,94.9428,95.0522,115911.0
2018-09-18 15:00:00,95.52,95.67,95.42,95.54,157475.0,95.0323,95.1816,94.9329,95.0522,157475.0
2018-09-18 15:30:00,95.54,95.57,95.38,95.44,480743.0,95.0522,95.0821,94.8931,94.9528,480743.0
2018-09-19 09:30:00,95.3,96.0,95.3,96.0,246412.0,94.8135,95.5099,94.8135,95.5099,246412.0
2018-09-19 10:00:00,96.0,96.37,95.66,95.76,213652.0,95.5099,95.878,95.1716,95.2711,213652.0
2018-09-19 10:30:00,95.86,95.91,95.55,95.66,125347.0,95.3706,95.4204,95.0622,95.1716,125347.0
2018-09-19 11:00:00,95.74,96.25,95.66,96.23,107561.0,95.2512,95.7586,95.1716,95.7387,107561.0
2018-09-19 11:30:00,96.23,96.26,95.93,96.01,53083.0,95.7387,95.7686,95.4403,95.5198,53083.0
2018-09-19 12:00:00,96.0,96.0,95.49,95.52,97820.0,95.5099,95.5099,95.0025,95.0323,97820.0
2018-09-19 12:30:00,95.55,95.79,95.38,95.79,75614.0,95.0622,95.301,94.8931,95.301,75614.0
2018-09-19 13:00:00,95.8,95.8,95.39,95.39,57048.0,95.3109,95.3109,94.903,94.903,57048.0
2018-09-19 13:30:00,95.37,95.49,95.26,95.43,47439.0,94.8831,95.0025,94.7737,94.9428,47439.0
2018-09-19 14:00:00,95.43,95.52,95.36,95.43,23391.0,94.9428,95.0323,94.8732,94.9428,23391.0
2018-09-19 14:30:00,95.41,95.71,95.34,95.34,46893.0,94.9229,95.2214,94.8533,94.8533,46893.0
2018-09-19 15:00:00,95.34,95.44,95.2,95.3,153785.0,94.8533,94.9528,94.714,94.8135,153785.0
2018-09-19 15:30:00,95.31,95.57,95.28,95.57,712536.0,94.8234,95.0821,94.7936,95.0821,712536.0
2018-09-20 09:30:00,96.19,96.69,95.89,96.69,483191.0,95.6989,96.1964,95.4005,96.1964,483191.0
2018-09-20 10:00:00,96.7,96.87,96.38,96.45,216896.0,96.2063,96.3755,95.888,95.9576,216896.0
2018-09-20 10:30:00,96.47,96.77,96.25,96.55,269022.0,95.9775,96.276,95.7586,96.0571,269022.0
2018-09-20 11:00:00,96.57,96.77,96.39,96.46,131779.0,96.077,96.276,95.8979,95.9675,131779.0
2018-09-20 11:30:00,96.47,96.68,96.28,96.4,165021.0,95.9775,96.1864,95.7885,95.9079,165021.0
2018-09-20 12:00:00,96.42,96.76,96.21,96.6,137506.0,95.9277,96.266,95.7188,96.1068,137506.0
2018-09-20 12:30:00,96.61,96.78,96.54,96.72,129133.0,96.1168,96.2859,96.0471,96.2262,129133.0
2018-09-20 13:00:00,96.72,96.95,96.71,96.91,160234.0,96.2262,96.455,96.2163,96.4152,160234.0
2018-09-20 13:30:00,96.93,97.04,96.83,96.98,204291.0,96.4351,96.5446,96.3357,96.4849,204291.0
2018-09-20 14:00:00,96.98,97.08,96.92,96.97,96803.0,96.4849,96.5844,96.4252,96.4749,96803.0
2018-09-20 14:30:00,96.97,97.11,96.95,97.06,79741.0,96.4749,96.6142,96.455,96.5645,79741.0
2018-09-20 15:00:00,97.07,97.15,96.95,97.1,233567.0,96.5744,96.654,96.455,96.6043,233567.0
2018-09-20 15:30:00,97.1,97.18,96.95,97.16,575972.0,96.6043,96.6839,96.455,96.664,575972.0
2018-09-21 09:30:00,97.21,97.41,96.6,96.68,262094.0,96.7872,96.9863,96.1799,96.2595,262094.0
2018-09-21 10:00:00,96.65,96.81,96.41,96.54,256456.0,96.2296,96.3889,95.9907,96.1201,256456.0
2018-09-21 10:30:00,96.53,96.73,96.03,96.09,169214.0,96.1102,96.3093,95.6123,95.6721,169214.0
2018-09-21 11:00:00,96.09,96.16,95.83,96.1,179924.0,95.6721,95.7418,95.4132,95.682,179924.0
2018-09-21 11:30:00,96.12,96.13,95.88,95.98,160980.0,95.7019,95.7119,95.463,95.5626,160980.0
2018-09-21 12:00:00,96.0,96.27,95.97,96.12,170432.0,95.5825,95.8513,95.5526,95.7019,170432.0
2018-09-21 12:30:00,96.15,96.31,96.04,96.17,92656.0,95.7318,95.8911,95.6223,95.7517,92656.0
2018-09-21 13:00:00,96.17,96.24,95.9,95.92,144926.0,95.7517,95.8214,95.4829,95.5028,144926.0
2018-09-21 13:30:00,95.93,95.99,95.74,95.81,122157.0,95.5128,95.5725,95.3236,95.3933,122157.0
2018-09-21 14:00:00,95.83,95.93,95.7,95.89,89707.0,95.4132,95.5128,95.2838,95.4729,89707.0
2018-09-21 14:30:00,95.9,96.03,95.8,95.93,212564.0,95.4829,95.6123,95.3833,95.5128,212564.0
2018-09-21 15:00:00,95.94,95.99,95.59,95.62,476597.0,95.5227,95.5725,95.1743,95.2041,476597.0
2018-09-21 15:30:00,95.63,95.64,95.31,95.51,958201.0,95.2141,95.224,94.8955,95.0946,958201.0
2018-09-24 09:30:00,95.54,96.51,95.15,96.44,332507.0,95.1245,96.0903,94.7362,96.0206,332507.0
2018-09-24 10:00:00,96.42,96.75,96.21,96.24,163768.0,96.0006,96.3292,95.7916,95.8214,163768.0
2018-09-24 10:30:00,96.26,96.44,95.85,96.17,109318.0,95.8413,96.0206,95.4331,95.7517,109318.0
2018-09-24 11:00:00,96.23,96.45,95.81,96.29,118110.0,95.8115,96.0305,95.3933,95.8712,118110.0
2018-09-24 11:30:00,96.32,96.42,96.05,96.28,112386.0,95.9011,96.0006,95.6323,95.8613,112386.0
2018-09-24 12:00:00,96.28,96.35,95.91,95.93,63761.0,95.8613,95.9309,95.4929,95.5128,63761.0
2018-09-24 12:30:00,95.95,96.15,95.93,96.01,21071.0,95.5327,95.7318,95.5128,95.5924,21071.0
2018-09-24 13:00:00,96.02,96.36,95.99,96.27,31813.0,95.6024,95.9409,95.5725,95.8513,31813.0
2018-09-24 13:30:00,96.27,96.51,96.19,96.4,59537.0,95.8513,96.0903,95.7716,95.9807,59537.0
2018-09-24 14:00:00,96.41,96.47,96.32,96.34,53414.0,95.9907,96.0504,95.9011,95.921,53414.0
2018-09-24 14:30:00,96.33,96.62,96.31,96.55,78784.0,95.911,96.1998,95.8911,96.1301,78784.0
2018-09-24 15:00:00,96.55,96.79,96.53,96.64,268658.0,96.1301,96.369,96.1102,96.2197,268658.0
2018-09-24 15:30:00,96.65,96.8,96.61,96.66,515189.0,96.2296,96.379,96.1898,96.2396,515189.0
2018-09-25 09:30:00,97.01,97.29,96.73,96.93,237395.0,96.5881,96.8669,96.3093,96.5084,237395.0
2018-09-25 10:00:00,96.86,96.91,96.52,96.85,75227.0,96.4387,96.4885,96.1002,96.4288,75227.0
2018-09-25 10:30:00,96.9,97.11,96.83,96.9,126569.0,96.4786,96.6876,96.4089,96.4786,126569.0
2018-09-25 11:00:00,96.85,97.4,96.84,97.26,113983.0,96.4288,96.9764,96.4188,96.837,113983.0
2018-09-25 11:30:00,97.28,97.33,97.15,97.2,73525.0,96.8569,96.9067,96.7275,96.7773,73525.0
2018-09-25 12:00:00,97.2,97.24,97.02,97.18,82505.0,96.7773,96.8171,96.598,96.7573,82505.0
2018-09-25 12:30:00,97.17,97.19,96.97,97.04,96097.0,96.7474,96.7673,96.5483,96.6179,96097.0
2018-09-25 13:00:00,97.06,97.1,96.87,96.98,88150.0,96.6379,96.6777,96.4487,96.5582,88150.0
2018-09-25 13:30:00,96.99,97.11,96.88,97.06,96407.0,96.5682,96.6876,96.4586,96.6379,96407.0
2018-09-25 14:00:00,97.05,97.17,97.03,97.15,86493.0,96.6279,96.7474,96.608,96.7275,86493.0
2018-09-25 14:30:00,97.15,97.18,96.9,96.95,80594.0,96.7275,96.7573,96.4786,96.5283,80594.0
2018-09-25 15:00:00,96.99,97.11,96.96,97.09,110920.0,96.5682,96.6876,96.5383,96.6677,110920.0
2018-09-25 15:30:00,97.11,97.2,96.81,96.89,464857.0,96.6876,96.7773,96.3889,96.4686,464857.0
2018-09-26 09:30:00,97.38,97.6,97.0,97.22,202124.0,96.9565,97.1755,96.5781,96.7972,202124.0
2018-09-26 10:00:00,97.21,97.49,97.09,97.47,143103.0,96.7872,97.066,96.6677,97.0461,143103.0
2018-09-26 10:30:00,97.45,97.49,97.04,97.11,81970.0,97.0262,97.066,96.6179,96.6876,81970.0
2018-09-26 11:00:00,97.1,97.15,96.87,96.94,53265.0,96.6777,96.7275,96.4487,96.5184,53265.0
2018-09-26 11:30:00,96.95,97.05,96.79,96.81,58894.0,96.5283,96.6279,96.369,96.3889,58894.0
2018-09-26 12:00:00,96.79,96.85,96.61,96.7,72367.0,96.369,96.4288,96.1898,96.2794,72367.0
2018-09-26 12:30:00,96.72,97.18,96.69,97.16,130654.0,96.2993,96.7573,96.2695,96.7374,130654.0
2018-09-26 13:00:00,97.16,97.18,96.96,96.96,77590.0,96.7374,96.7573,96.5383,96.5383,77590.0
2018-09-26 13:30:00,96.93,97.04,96.67,96.78,40772.0,96.5084,96.6179,96.2496,96.3591,40772.0
2018-09-26 14:00:00,96.78,97.19,96.72,97.08,92552.0,96.3591,96.7673,96.2993,96.6578,92552.0
2018-09-26 14:30:00,97.1,97.1,96.71,96.84,98399.0,96.6777,96.6777,96.2894,96.4188,98399.0
2018-09-26 15:00:00,96.82,97.05,96.71,96.97,114544.0,96.3989,96.6279,96.2894,96.5483,114544.0
2018-09-26 15:30:00,96.96,96.99,96.05,96.15,540277.0,96.5383,96.5682,95.6323,95.7318,540277.0
2018-09-27 09:30:00,96.0,96.5,95.35,96.18,428581.0,95.5825,96.0803,94.9353,95.7617,428581.0
2018-09-27 10:00:00,96.14,96.25,95.94,95.97,126470.0,95.7219,95.8314,95.5227,95.5526,126470.0
2018-09-27 10:30:00,95.97,96.39,95.9,96.17,224403.0,95.5526,95.9708,95.4829,95.7517,224403.0
2018-09-27 11:00:00,96.19,96.35,95.86,95.95,127392.0,95.7716,95.9309,95.4431,95.5327,127392.0
2018-09-27 11:30:00,95.96,96.45,95.95,96.29,131788.0,95.5426,96.0305,95.5327,95.8712,131788.0
2018-09-27 12:00:00,96.31,96.32,96.03,96.3,84672.0,95.8911,95.9011,95.6123,95.8812,84672.0
2018-09-27 12:30:00,96.34,96.35,96.04,96.05,59405.0,95.921,95.9309,95.6223,95.6323,59405.0
2018-09-27 13:00:00,96.04,96.2,95.98,96.12,69811.0,95.6223,95.7816,95.5626,95.7019,69811.0
2018-09-27 13:30:00,96.1,96.26,96.09,96.21,67718.0,95.682,95.8413,95.6721,95.7916,67718.0
2018-09-27 14:00:00,96.21,96.32,96.1,96.2,134923.0,95.7916,95.9011,95.682,95.7816,134923.0
2018-09-27 14:30:00,96.21,96.28,96.08,96.25,41077.0,95.7916,95.8613,95.6621,95.8314,41077.0
2018-09-27 15:00:00,96.26,96.37,95.84,95.85,401826.0,95.8413,95.9509,95.4232,95.4331,401826.0
2018-09-27 15:30:00,95.86,96.0,95.75,95.98,342648.0,95.4431,95.5825,95.3336,95.5626,342648.0
2018-09-28 09:30:00,95.6,96.15,95.49,95.66,211167.0,95.1842,95.7318,95.0747,95.244,211167.0
2018-09-28 10:00:00,95.74,96.11,95.73,96.11,169005.0,95.3236,95.692,95.3136,95.692,169005.0
2018-09-28 10:30:00,96.08,96.32,95.98,96.08,78939.0,95.6621,95.9011,95.5626,95.6621,78939.0
2018-09-28 11:00:00,96.12,96.54,95.97,96.43,75238.0,95.7019,96.1201,95.5526,96.0106,75238.0
2018-09-28 11:30:00,96.44,96.48,96.15,96.15,77727.0,96.0206,96.0604,95.7318,95.7318,77727.0
2018-09-28 12:00:00,96.1,96.25,96.01,96.09,28144.0,95.682,95.8314,95.5924,95.6721,28144.0
2018-09-28 12:30:00,96.12,96.21,95.84,96.17,36224.0,95.7019,95.7916,95.4232,95.7517,36224.0
2018-09-28 13:00:00,96.17,96.19,95.96,95.97,40063.0,95.7517,95.7716,95.5426,95.5526,40063.0
2018-09-28 13:30:00,95.98,96.08,95.91,95.98,34246.0,95.5626,95.6621,95.4929,95.5626,34246.0
2018-09-28 14:00:00,95.95,96.44,95.92,96.41,86916.0,95.5327,96.0206,95.5028,95.9907,86916.0
2018-09-28 14:30:00,96.41,96.45,96.04,96.08,94211.0,95.9907,96.0305,95.6223,95.6621,94211.0
2018-09-28 15:00:00,96.09,96.26,96.02,96.16,37895.0,95.6721,95.8413,95.6024,95.7418,37895.0
2018-09-28 15:30:00,96.13,96.17,95.8,95.86,249991.0,95.7119,95.7517,95.3833,95.4431,249991.0
2018-10-01 09:30:00,96.37,96.5,95.94,96.06,189581.0,95.9509,96.0803,95.5227,95.6422,189581.0
2018-10-01 10:00:00,96.13,96.4,95.91,96.08,239952.0,95.7119,95.9807,95.4929,95.6621,239952.0
2018-10-01 10:30:00,96.09,96.27,95.95,96.18,81239.0,95.6721,95.8513,95.5327,95.7617,81239.0
2018-10-01 11:00:00,96.16,96.37,96.06,96.21,117685.0,95.7418,95.9509,95.6422,95.7916,117685.0
2018-10-01 11:30:00,96.22,96.33,95.9,95.95,99920.0,95.8015,95.911,95.4829,95.5327,99920.0
2018-10-01 12:00:00,95.91,96.19,95.91,96.06,51423.0,95.4929,95.7716,95.4929,95.6422,51423.0
2018-10-01 12:30:00,96.06,96.13,95.66,95.67,104853.0,95.6422,95.7119,95.244,95.2539,104853.0
2018-10-01 13:00:00,95.65,95.86,95.62,95.72,55320.0,95.234,95.4431,95.2041,95.3037,55320.0
2018-10-01 13:30:00,95.72,95.77,95.5,95.5,61130.0,95.3037,95.3535,95.0846,95.0846,61130.0
2018-10-01 14:00:00,95.5,95.5,95.06,95.09,151076.0,95.0846,95.0846,94.6466,94.6764,151076.0
2018-10-01 14:30:00,95.09,95.1,94.76,95.1,185716.0,94.6764,94.6864,94.3479,94.6864,185716.0
2018-10-01 15:00:00,95.1,95.11,94.63,94.66,146229.0,94.6864,94.6963,94.2184,94.2483,146229.0
2018-10-01 15:30:00,94.63,94.63,94.35,94.53,545997.0,94.2184,94.2184,93.9396,94.1189,545997.0
2018-10-02 09:30:00,94.69,94.87,93.81,93.83,399363.0,94.2782,94.4574,93.402,93.4219,399363.0
2018-10-02 10:00:00,93.83,93.86,93.28,93.55,777161.0,93.4219,93.4518,92.8743,93.1431,777161.0
2018-10-02 10:30:00,93.58,93.59,93.11,93.22,443586.0,93.173,93.183,92.705,92.8146,443586.0
2018-10-02 11:00:00,93.21,93.21,92.82,92.82,328722.0,92.8046,92.8046,92.4163,92.4163,328722.0
2018-10-02 11:30:00,92.83,93.38,92.62,93.18,566840.0,92.4263,92.9739,92.2172,92.7747,566840.0
2018-10-02 12:00:00,93.2,93.36,92.9,92.98,131252.0,92.7946,92.954,92.496,92.5756,131252.0
2018-10-02 12:30:00,92.99,93.29,92.96,93.03,66114.0,92.5856,92.8843,92.5557,92.6254,66114.0
2018-10-02 13:00:00,93.01,93.2,92.88,92.97,157185.0,92.6055,92.7946,92.476,92.5656,157185.0
2018-10-02 13:30:00,92.97,93.26,92.97,93.06,152835.0,92.5656,92.8544,92.5656,92.6553,152835.0
2018-10-02 14:00:00,93.05,93.08,92.88,92.89,139893.0,92.6453,92.6752,92.476,92.486,139893.0
2018-10-02 14:30:00,92.88,93.05,92.8,93.03,225165.0,92.476,92.6453,92.3964,92.6254,225165.0
2018-10-02 15:00:00,93.02,93.06,92.7,92.72,249918.0,92.6154,92.6553,92.2968,92.3167,249918.0
2018-10-02 15:30:00,92.73,93.16,92.73,93.14,1119555.0,92.3267,92.7548,92.3267,92.7349,1119555.0
2018-10-03 09:30:00,93.62,93.7,92.67,92.99,416796.0,93.2128,93.2925,92.267,92.5856,416796.0
2018-10-03 10:00:00,93.0,93.69,92.86,93.63,208790.0,92.5955,93.2825,92.4561,93.2228,208790.0
2018-10-03 10:30:00,93.63,93.89,93.15,93.15,243915.0,93.2228,93.4816,92.7449,92.7449,243915.0
2018-10-03 11:00:00,93.18,93.49,93.08,93.49,162469.0,92.7747,93.0834,92.6752,93.0834,162469.0
2018-10-03 11:30:00,93.5,93.79,93.37,93.78,136469.0,93.0933,93.3821,92.9639,93.3721,136469.0
2018-10-03 12:00:00,93.8,94.69,93.75,94.66,248215.0,93.392,94.2782,93.3423,94.2483,248215.0
2018-10-03 12:30:00,94.64,94.78,94.4,94.71,169217.0,94.2284,94.3678,93.9894,94.2981,169217.0
2018-10-03 13:00:00,94.71,95.0,94.66,94.78,167156.0,94.2981,94.5868,94.2483,94.3678,167156.0
2018-10-03 13:30:00,94.82,95.06,94.75,95.0,142324.0,94.4076,94.6466,94.3379,94.5868,142324.0
2018-10-03 14:00:00,95.02,95.29,95.0,95.22,96392.0,94.6067,94.8756,94.5868,94.8059,96392.0
2018-10-03 14:30:00,95.24,95.34,94.87,94.94,247343.0,94.8258,94.9253,94.4574,94.5271,247343.0
2018-10-03 15:00:00,94.93,94.98,94.63,94.81,143631.0,94.5171,94.5669,94.2184,94.3976,143631.0
2018-10-03 15:30:00,94.81,95.0,94.74,94.88,298897.0,94.3976,94.5868,94.328,94.4673,298897.0
2018-10-04 09:30:00,94.68,94.7,93.14,93.48,807005.0,94.2682,94.2881,92.7349,93.0734,807005.0
2018-10-04 10:00:00,93.47,93.47,92.5,92.53,490495.0,93.0635,93.0635,92.0977,92.1276,490495.0
2018-10-04 10:30:00,92.51,93.16,92.48,92.87,450855.0,92.1077,92.7548,92.0778,92.4661,450855.0
2018-10-04 11:00:00,92.85,93.31,92.83,92.92,178974.0,92.4462,92.9042,92.4263,92.5159,178974.0
2018-10-04 11:30:00,92.93,92.93,92.58,92.63,225399.0,92.5258,92.5258,92.1773,92.2271,225399.0
2018-10-04 12:00:00,92.62,92.65,91.56,91.73,482369.0,92.2172,92.247,91.1618,91.331,482369.0
2018-10-04 12:30:00,91.71,91.88,91.43,91.59,595716.0,91.3111,91.4804,91.0323,91.1917,595716.0
2018-10-04 13:00:00,91.54,91.74,91.41,91.69,228453.0,91.1419,91.341,91.0124,91.2912,228453.0
2018-10-04 13:30:00,91.67,92.06,91.63,91.87,207753.0,91.2713,91.6596,91.2315,91.4704,207753.0
2018-10-04 14:00:00,91.86,91.99,91.39,91.55,183409.0,91.4605,91.5899,90.9925,91.1518,183409.0
2018-10-04 14:30:00,91.5,92.14,91.44,92.12,411112.0,91.102,91.7393,91.0423,91.7193,411112.0
2018-10-04 15:00:00,92.12,92.15,91.52,91.54,177770.0,91.7193,91.7492,91.122,91.1419,177770.0
2018-10-04 15:30:00,91.53,91.97,91.48,91.76,705315.0,91.1319,91.57,91.0821,91.3609,705315.0
2018-10-05 09:30:00,91.73,92.87,91.56,91.94,662187.0,91.331,92.4661,91.1618,91.5401,662187.0
2018-10-05 10:00:00,92.0,92.42,91.72,92.35,462789.0,91.5999,92.018,91.3211,91.9483,462789.0
2018-10-05 10:30:00,92.34,92.38,91.57,91.75,200217.0,91.9384,91.9782,91.1717,91.351,200217.0
2018-10-05 11:00:00,91.73,91.89,91.12,91.16,299019.0,91.331,91.4903,90.7237,90.7635,299019.0
2018-10-05 11:30:00,91.18,91.19,90.31,90.32,370355.0,90.7834,90.7934,89.9172,89.9272,370355.0
2018-10-05 12:00:00,90.33,90.58,90.24,90.36,232411.0,89.9371,90.186,89.8475,89.967,232411.0
2018-10-05 12:30:00,90.29,90.32,89.76,89.82,293753.0,89.8973,89.9272,89.3696,89.4293,293753.0
2018-10-05 13:00:00,89.81,89.83,88.57,88.72,655990.0,89.4194,89.4393,88.1848,88.3341,655990.0
2018-10-05 13:30:00,88.73,89.62,88.63,89.54,651786.0,88.3441,89.2302,88.2445,89.1506,651786.0
2018-10-05 14:00:00,89.53,90.34,89.52,90.25,438816.0,89.1406,89.9471,89.1307,89.8575,438816.0
2018-10-05 14:30:00,90.25,90.8,90.22,90.6,965301.0,89.8575,90.4051,89.8276,90.206,965301.0
2018-10-05 15:00:00,90.59,91.12,90.46,90.92,470593.0,90.196,90.7237,90.0666,90.5246,470593.0
2018-10-05 15:30:00,90.93,90.93,90.31,90.62,1106170.0,90.5345,90.5345,89.9172,90.2259,1106170.0
2018-10-08 09:30:00,90.0,90.2,89.34,90.0,1058891.0,89.6086,89.8077,88.9514,89.6086,1058891.0
2018-10-08 10:00:00,90.01,91.09,89.89,91.08,302535.0,89.6185,90.6938,89.499,90.6839,302535.0
2018-10-08 10:30:00,91.08,91.08,90.08,90.11,246787.0,90.6839,90.6839,89.6882,89.7181,246787.0
2018-10-08 11:00:00,90.1,90.11,89.5,89.55,265448.0,89.7081,89.7181,89.1107,89.1605,265448.0
2018-10-08 11:30:00,89.58,89.61,88.68,89.1,568211.0,89.1904,89.2203,88.2943,88.7125,568211.0
2018-10-08 12:00:00,89.06,89.11,88.61,88.85,419894.0,88.6727,88.7224,88.2246,88.4636,419894.0
2018-10-08 12:30:00,88.87,88.87,88.24,88.24,319158.0,88.4835,88.4835,87.8562,87.8562,319158.0
2018-10-08 13:00:00,88.23,88.61,88.0,88.36,378238.0,87.8463,88.2246,87.6173,87.9757,378238.0
2018-10-08 13:30:00,88.36,89.08,88.36,88.73,556466.0,87.9757,88.6926,87.9757,88.3441,556466.0
2018-10-08 14:00:00,88.72,89.42,88.66,89.16,313675.0,88.3341,89.0311,88.2744,88.7722,313675.0
2018-10-08 14:30:00,89.17,89.96,89.14,89.57,277446.0,88.7822,89.5687,88.7523,89.1804,277446.0
2018-10-08 15:00:00,89.58,89.84,89.24,89.34,228939.0,89.1904,89.4493,88.8519,88.9514,228939.0
2018-10-08 15:30:00,89.35,89.6,89.3,89.43,572889.0,88.9614,89.2103,88.9116,89.041,572889.0
2018-10-09 09:30:00,88.93,90.04,88.71,89.63,600833.0,88.5432,89.6484,88.3242,89.2402,600833.0
2018-10-09 10:00:00,89.7,90.2,89.37,90.19,419024.0,89.3099,89.8077,88.9813,89.7977,419024.0
2018-10-09 10:30:00,90.19,90.38,89.28,89.45,315041.0,89.7977,89.9869,88.8917,89.061,315041.0
2018-10-09 11:00:00,89.45,89.56,88.99,89.41,180109.0,89.061,89.1705,88.603,89.0211,180109.0
2018-10-09 11:30:00,89.4,89.75,89.24,89.73,410641.0,89.0112,89.3597,88.8519,89.3397,410641.0
2018-10-09 12:00:00,89.73,89.83,89.2,89.34,98204.0,89.3397,89.4393,88.812,88.9514,98204.0
2018-10-09 12:30:00,89.33,89.45,88.98,89.01,95882.0,88.9415,89.061,88.593,88.6229,95882.0
2018-10-09 13:00:00,88.98,89.23,88.73,89.14,155295.0,88.593,88.8419,88.3441,88.7523,155295.0
2018-10-09 13:30:00,89.12,89.27,88.98,89.05,66911.0,88.7324,88.8817,88.593,88.6627,66911.0
2018-10-09 14:00:00,89.06,89.48,88.95,89.44,159596.0,88.6727,89.0908,88.5631,89.051,159596.0
2018-10-09 14:30:00,89.45,89.46,88.8,88.96,155268.0,89.061,89.0709,88.4138,88.5731,155268.0
2018-10-09 15:00:00,88.93,89.18,88.17,88.27,571262.0,88.5432,88.7921,87.7865,87.8861,571262.0
2018-10-09 15:30:00,88.27,88.69,88.18,88.48,882308.0,87.8861,88.3043,87.7965,88.0952,882308.0
2018-10-10 09:30:00,88.16,88.71,87.2,87.28,849049.0,87.7766,88.3242,86.8207,86.9004,849049.0
2018-10-10 10:00:00,87.32,88.07,86.96,88.02,581377.0,86.9402,87.687,86.5818,87.6372,581377.0
2018-10-10 10:30:00,87.96,88.09,87.22,87.41,303016.0,87.5774,87.7069,86.8407,87.0298,303016.0
2018-10-10 11:00:00,87.34,87.42,86.88,87.08,346686.0,86.9601,87.0398,86.5021,86.7013,346686.0
2018-10-10 11:30:00,87.07,87.29,86.66,86.92,275113.0,86.6913,86.9104,86.2831,86.542,275113.0
2018-10-10 12:00:00,86.89,87.21,86.68,86.94,171616.0,86.5121,86.8307,86.303,86.5619,171616.0
2018-10-10 12:30:00,86.95,87.16,86.64,87.05,210692.0,86.5718,86.7809,86.2632,86.6714,210692.0
2018-10-10 13:00:00,87.03,87.52,86.84,87.24,308349.0,86.6515,87.1394,86.4623,86.8606,308349.0
2018-10-10 13:30:00,87.23,87.61,87.12,87.23,214618.0,86.8506,87.229,86.7411,86.8506,214618.0
2018-10-10 14:00:00,87.23,87.25,86.63,86.67,309887.0,86.8506,86.8705,86.2532,86.293,309887.0
2018-10-10 14:30:00,86.64,86.93,86.4,86.74,267940.0,86.2632,86.5519,86.0242,86.3627,267940.0
2018-10-10 15:00:00,86.7,86.71,85.96,86.4,379466.0,86.3229,86.3329,85.5861,86.0242,379466.0
2018-10-10 15:30:00,86.38,86.42,85.27,85.36,1252216.0,86.0043,86.0441,84.8991,84.9887,1252216.0
2018-10-11 09:30:00,85.27,86.66,84.09,86.61,1242604.0,84.8991,86.2831,83.7243,86.2333,1242604.0
2018-10-11 10:00:00,86.51,86.69,84.94,85.89,536975.0,86.1337,86.313,84.5706,85.5164,536975.0
2018-10-11 10:30:00,85.92,86.21,85.33,85.36,319261.0,85.5463,85.8351,84.9589,84.9887,319261.0
2018-10-11 11:00:00,85.34,85.38,84.37,84.74,561926.0,84.9688,85.0087,84.0031,84.3714,561926.0
2018-10-11 11:30:00,84.75,85.83,84.56,85.21,406162.0,84.3814,85.4567,84.1922,84.8394,406162.0
2018-10-11 12:00:00,85.18,86.31,85.13,86.01,546444.0,84.8095,85.9346,84.7597,85.6359,546444.0
2018-10-11 12:30:00,85.95,86.08,85.61,85.77,464877.0,85.5762,85.7056,85.2377,85.397,464877.0
2018-10-11 13:00:00,85.75,86.07,85.43,85.68,337049.0,85.3771,85.6957,85.0584,85.3074,337049.0
2018-10-11 13:30:00,85.67,85.74,85.2,85.5,463703.0,85.2974,85.3671,84.8294,85.1281,463703.0
2018-10-11 14:00:00,85.48,85.63,84.93,84.95,230185.0,85.1082,85.2576,84.5606,84.5805,230185.0
2018-10-11 14:30:00,84.94,85.0,83.97,84.63,515409.0,84.5706,84.6303,83.6048,84.2619,515409.0
2018-10-11 15:00:00,84.63,85.61,84.44,85.34,648894.0,84.2619,85.2377,84.0727,84.9688,648894.0
2018-10-11 15:30:00,85.3,85.43,84.45,84.47,1155481.0,84.929,85.0584,84.0827,84.1026,1155481.0
2018-10-12 09:30:00,86.15,86.55,85.7,86.43,732020.0,85.7753,86.1736,85.3273,86.0541,732020.0
2018-10-12 10:00:00,86.35,86.41,85.73,85.91,225503.0,85.9744,86.0342,85.3571,85.5364,225503.0
2018-10-12 10:30:00,85.92,86.72,85.91,86.17,392998.0,85.5463,86.3428,85.5364,85.7952,392998.0
2018-10-12 11:00:00,86.23,86.5,85.97,86.09,121108.0,85.855,86.1238,85.5961,85.7156,121108.0
2018-10-12 11:30:00,86.09,86.46,85.55,85.92,129839.0,85.7156,86.084,85.1779,85.5463,129839.0
2018-10-12 12:00:00,85.78,85.85,85.31,85.36,121225.0,85.4069,85.4766,84.939,84.9887,121225.0
2018-10-12 12:30:00,85.33,85.38,84.55,85.17,332169.0,84.9589,85.0087,84.1823,84.7996,332169.0
2018-10-12 13:00:00,85.18,85.54,85.0,85.3,169700.0,84.8095,85.168,84.6303,84.929,169700.0
2018-10-12 13:30:00,85.18,85.59,84.97,85.29,127650.0,84.8095,85.2177,84.6004,84.9191,127650.0
2018-10-12 14:00:00,85.35,85.36,84.69,85.24,217475.0,84.9788,84.9887,84.3217,84.8693,217475.0
2018-10-12 14:30:00,85.24,85.74,84.89,85.71,333265.0,84.8693,85.3671,84.5208,85.3372,333265.0
2018-10-12 15:00:00,85.7,85.94,85.49,85.81,229831.0,85.3273,85.5662,85.1182,85.4368,229831.0
2018-10-12 15:30:00,85.81,86.32,85.57,86.16,803143.0,85.4368,85.9446,85.1978,85.7853,803143.0
2018-10-15 09:30:00,85.63,86.14,85.12,85.34,761332.0,85.2576,85.7654,84.7498,84.9688,761332.0
2018-10-15 10:00:00,85.33,85.41,84.24,84.86,409339.0,84.9589,85.0385,83.8736,84.4909,409339.0
2018-10-15 10:30:00,84.85,84.99,84.22,84.65,234130.0,84.481,84.6204,83.8537,84.2818,234130.0
2018-10-15 11:00:00,84.68,85.35,84.54,85.26,152775.0,84.3117,84.9788,84.1723,84.8892,152775.0
2018-10-15 11:30:00,85.29,85.39,84.65,84.65,106750.0,84.9191,85.0186,84.2818,84.2818,106750.0
2018-10-15 12:00:00,84.63,85.02,84.49,84.79,181108.0,84.2619,84.6502,84.1225,84.4212,181108.0
2018-10-15 12:30:00,84.8,85.16,84.7,84.96,142539.0,84.4312,84.7896,84.3316,84.5905,142539.0
2018-10-15 13:00:00,84.99,85.26,84.8,84.88,93919.0,84.6204,84.8892,84.4312,84.5108,93919.0
2018-10-15 13:30:00,84.86,85.63,84.82,85.6,98479.0,84.4909,85.2576,84.4511,85.2277,98479.0
2018-10-15 14:00:00,85.62,85.62,85.1,85.15,77253.0,85.2476,85.2476,84.7299,84.7797,77253.0
2018-10-15 14:30:00,85.1,85.64,85.09,85.58,119593.0,84.7299,85.2675,84.7199,85.2078,119593.0
2018-10-15 15:00:00,85.6,85.8,85.43,85.49,536224.0,85.2277,85.4268,85.0584,85.1182,536224.0
2018-10-15 15:30:00,85.48,85.69,84.93,84.94,609845.0,85.1082,85.3173,84.5606,84.5706,609845.0
2018-10-16 09:30:00,85.8,86.35,85.47,86.25,690788.0,85.4268,85.9744,85.0983,85.8749,690788.0
2018-10-16 10:00:00,86.26,86.83,86.25,86.57,781740.0,85.8848,86.4524,85.8749,86.1935,781740.0
2018-10-16 10:30:00,86.56,87.27,86.37,87.25,320953.0,86.1835,86.8904,85.9944,86.8705,320953.0
2018-10-16 11:00:00,87.26,87.7,87.22,87.62,259636.0,86.8805,87.3186,86.8407,87.2389,259636.0
2018-10-16 11:30:00,87.61,87.79,87.49,87.78,199731.0,87.229,87.4082,87.1095,87.3982,199731.0
2018-10-16 12:00:00,87.8,88.14,87.72,88.12,289006.0,87.4181,87.7567,87.3385,87.7367,289006.0
2018-10-16 12:30:00,88.12,88.43,88.02,88.34,293547.0,87.7367,88.0454,87.6372,87.9558,293547.0
2018-10-16 13:00:00,88.33,88.74,88.32,88.57,268739.0,87.9458,88.354,87.9359,88.1848,268739.0
2018-10-16 13:30:00,88.57,88.86,88.54,88.83,136078.0,88.1848,88.4735,88.1549,88.4437,136078.0
2018-10-16 14:00:00,88.84,89.11,88.8,89.06,248445.0,88.4536,88.7224,88.4138,88.6727,248445.0
2018-10-16 14:30:00,89.1,89.21,88.8,88.83,149158.0,88.7125,88.822,88.4138,88.4437,149158.0
2018-10-16 15:00:00,88.85,89.07,88.48,89.03,161030.0,88.4636,88.6826,88.0952,88.6428,161030.0
2018-10-16 15:30:00,89.03,89.74,88.96,89.49,1300447.0,88.6428,89.3497,88.5731,89.1008,1300447.0
2018-10-17 09:30:00,89.09,89.23,88.02,88.49,522996.0,88.7025,88.8419,87.6372,88.1051,522996.0
2018-10-17 10:00:00,88.47,88.92,88.18,88.74,197071.0,88.0852,88.5333,87.7965,88.354,197071.0
2018-10-17 10:30:00,88.71,88.78,87.43,87.84,366936.0,88.3242,88.3939,87.0497,87.458,366936.0
2018-10-17 11:00:00,87.8,88.32,87.7,88.31,253484.0,87.4181,87.9359,87.3186,87.9259,253484.0
2018-10-17 11:30:00,88.34,88.5,87.78,88.47,172119.0,87.9558,88.1151,87.3982,88.0852,172119.0
2018-10-17 12:00:00,88.52,89.03,88.46,88.69,133369.0,88.135,88.6428,88.0753,88.3043,133369.0
2018-10-17 12:30:00,88.71,88.96,88.37,88.61,186457.0,88.3242,88.5731,87.9857,88.2246,186457.0
2018-10-17 13:00:00,88.65,89.01,88.64,88.97,134888.0,88.2644,88.6229,88.2545,88.583,134888.0
2018-10-17 13:30:00,88.98,89.1,88.76,88.86,71873.0,88.593,88.7125,88.374,88.4735,71873.0
2018-10-17 14:00:00,88.82,88.94,88.1,88.36,128179.0,88.4337,88.5532,87.7168,87.9757,128179.0
2018-10-17 14:30:00,88.33,89.06,88.27,88.92,108492.0,87.9458,88.6727,87.8861,88.5333,108492.0
2018-10-17 15:00:00,88.92,89.27,88.74,89.26,146715.0,88.5333,88.8817,88.354,88.8718,146715.0
2018-10-17 15:30:00,89.26,89.38,89.01,89.32,645674.0,88.8718,88.9913,88.6229,88.9315,645674.0
2018-10-18 09:30:00,88.96,89.3,87.96,88.02,797250.0,88.5731,88.9116,87.5774,87.6372,797250.0
2018-10-18 10:00:00,88.0,88.98,87.81,88.81,381983.0,87.6173,88.593,87.4281,88.4237,381983.0
2018-10-18 10:30:00,88.84,89.21,88.79,89.01,184636.0,88.4536,88.822,88.4038,88.6229,184636.0
2018-10-18 11:00:00,89.0,89.09,87.88,87.9,324087.0,88.6129,88.7025,87.4978,87.5177,324087.0
2018-10-18 11:30:00,87.89,88.02,87.39,87.53,514051.0,87.5077,87.6372,87.0099,87.1493,514051.0
2018-10-18 12:00:00,87.54,87.88,87.2,87.77,316802.0,87.1593,87.4978,86.8207,87.3883,316802.0
2018-10-18 12:30:00,87.72,88.01,87.51,87.51,108132.0,87.3385,87.6272,87.1294,87.1294,108132.0
2018-10-18 13:00:00,87.5,87.62,86.66,86.77,193454.0,87.1194,87.2389,86.2831,86.3926,193454.0
2018-10-18 13:30:00,86.77,87.03,86.69,86.83,183715.0,86.3926,86.6515,86.313,86.4524,183715.0
2018-10-18 14:00:00,86.86,87.3,86.83,87.1,188229.0,86.4822,86.9203,86.4524,86.7212,188229.0
2018-10-18 14:30:00,87.08,87.42,86.96,87.04,200683.0,86.7013,87.0398,86.5818,86.6614,200683.0
2018-10-18 15:00:00,87.04,87.4,86.62,87.32,342644.0,86.6614,87.0199,86.2433,86.9402,342644.0
2018-10-18 15:30:00,87.31,87.76,87.15,87.54,800917.0,86.9303,87.3783,86.771,87.1593,800917.0
2018-10-19 09:30:00,87.65,88.67,87.16,88.6,586020.0,87.2688,88.2844,86.7809,88.2147,586020.0
2018-10-19 10:00:00,88.6,88.91,88.33,88.33,285300.0,88.2147,88.5233,87.9458,87.9458,285300.0
2018-10-19 10:30:00,88.33,88.66,87.83,88.03,146808.0,87.9458,88.2744,87.448,87.6471,146808.0
2018-10-19 11:00:00,88.05,88.26,87.58,87.59,90795.0,87.667,87.8761,87.1991,87.209,90795.0
2018-10-19 11:30:00,87.61,87.73,87.22,87.61,109452.0,87.229,87.3484,86.8407,87.229,109452.0
2018-10-19 12:00:00,87.62,87.67,86.43,86.73,136903.0,87.2389,87.2887,86.0541,86.3528,136903.0
2018-10-19 12:30:00,86.76,86.84,86.21,86.7,231546.0,86.3827,86.4623,85.8351,86.3229,231546.0
2018-10-19 13:00:00,86.7,86.88,86.36,86.79,190747.0,86.3229,86.5021,85.9844,86.4125,190747.0
2018-10-19 13:30:00,86.78,86.8,85.98,85.99,427154.0,86.4026,86.4225,85.6061,85.616,427154.0
2018-10-19 14:00:00,85.97,86.0,85.26,85.52,462089.0,85.5961,85.626,84.8892,85.1481,462089.0
2018-10-19 14:30:00,85.53,85.82,85.41,85.48,277095.0,85.158,85.4467,85.0385,85.1082,277095.0
2018-10-19 15:00:00,85.46,85.51,85.06,85.46,354093.0,85.0883,85.1381,84.6901,85.0883,354093.0
2018-10-19 15:30:00,85.44,85.71,85.29,85.4,1067677.0,85.0684,85.3372,84.9191,85.0286,1067677.0
2018-10-22 09:30:00,85.44,85.65,83.05,83.26,770496.0,85.0684,85.2775,82.6888,82.8979,770496.0
2018-10-22 10:00:00,83.23,83.54,82.13,82.4,2056502.0,82.868,83.1767,81.7728,82.0416,2056502.0
2018-10-22 10:30:00,82.4,83.97,82.32,83.85,1609226.0,82.0416,83.6048,81.962,83.4853,1609226.0
2018-10-22 11:00:00,83.86,84.04,83.31,83.59,743052.0,83.4953,83.6745,82.9477,83.2264,743052.0
2018-10-22 11:30:00,83.57,83.87,83.09,83.32,394952.0,83.2065,83.5052,82.7286,82.9576,394952.0
2018-10-22 12:00:00,83.34,83.83,82.93,82.98,342199.0,82.9775,83.4654,82.5693,82.6191,342199.0
2018-10-22 12:30:00,82.96,83.42,82.89,83.31,348614.0,82.5992,83.0572,82.5295,82.9477,348614.0
2018-10-22 13:00:00,83.3,83.79,83.15,83.34,297464.0,82.9377,83.4256,82.7884,82.9775,297464.0
2018-10-22 13:30:00,83.33,83.65,82.93,83.02,132003.0,82.9676,83.2862,82.5693,82.6589,132003.0
2018-10-22 14:00:00,83.0,83.26,82.78,82.83,180984.0,82.639,82.8979,82.42,82.4698,180984.0
2018-10-22 14:30:00,82.81,83.45,82.79,83.34,196938.0,82.4498,83.0871,82.4299,82.9775,196938.0
2018-10-22 15:00:00,83.32,83.95,83.27,83.71,358870.0,82.9576,83.5849,82.9078,83.3459,358870.0
2018-10-22 15:30:00,83.69,83.88,83.43,83.49,918373.0,83.326,83.5152,83.0671,83.1269,918373.0
2018-10-23 09:30:00,81.82,82.44,81.51,82.12,867215.0,81.4641,82.0814,81.1555,81.7628,867215.0
2018-10-23 10:00:00,82.13,82.27,80.41,81.04,1377898.0,81.7728,81.9122,80.0603,80.6875,1377898.0
2018-10-23 10:30:00,81.03,81.76,80.89,81.61,573077.0,80.6776,81.4044,80.5382,81.2551,573077.0
2018-10-23 11:00:00,81.61,82.26,81.4,82.14,516530.0,81.2551,81.9022,81.046,81.7828,516530.0
2018-10-23 11:30:00,82.14,82.19,81.58,81.79,436762.0,81.7828,81.8325,81.2252,81.4343,436762.0
2018-10-23 12:00:00,81.8,82.91,81.78,82.88,470873.0,81.4442,82.5494,81.4243,82.5195,470873.0
2018-10-23 12:30:00,82.88,84.03,82.86,83.41,1086480.0,82.5195,83.6645,82.4996,83.0472,1086480.0
2018-10-23 13:00:00,83.4,84.11,83.38,83.84,381572.0,83.0373,83.7442,83.0174,83.4754,381572.0
2018-10-23 13:30:00,83.86,84.1,83.45,83.57,349928.0,83.4953,83.7342,83.0871,83.2065,349928.0
2018-10-23 14:00:00,83.58,84.5,83.45,84.33,309142.0,83.2165,84.1325,83.0871,83.9632,309142.0
2018-10-23 14:30:00,84.34,84.75,84.29,84.75,308102.0,83.9732,84.3814,83.9234,84.3814,308102.0
2018-10-23 15:00:00,84.7,85.07,84.2,84.26,1411626.0,84.3316,84.7,83.8338,83.8935,1411626.0
2018-10-23 15:30:00,84.27,84.31,83.36,83.43,1090474.0,83.9035,83.9433,82.9974,83.0671,1090474.0
2018-10-24 09:30:00,83.59,83.89,83.26,83.31,1006437.0,83.2264,83.5251,82.8979,82.9477,1006437.0
2018-10-24 10:00:00,83.27,83.27,81.73,81.76,1219264.0,82.9078,82.9078,81.3745,81.4044,1219264.0
2018-10-24 10:30:00,81.75,82.09,81.6,81.64,770225.0,81.3944,81.733,81.2451,81.2849,770225.0
2018-10-24 11:00:00,81.64,81.71,81.15,81.2,884495.0,81.2849,81.3546,80.7971,80.8468,884495.0
2018-10-24 11:30:00,81.22,81.76,81.06,81.45,1382700.0,80.8668,81.4044,80.7074,81.0958,1382700.0
2018-10-24 12:00:00,81.46,81.51,80.56,80.76,702266.0,81.1057,81.1555,80.2096,80.4088,702266.0
2018-10-24 12:30:00,80.73,80.73,80.1,80.42,1093850.0,80.3789,80.3789,79.7516,80.0702,1093850.0
2018-10-24 13:00:00,80.42,80.42,79.67,79.93,894686.0,80.0702,80.0702,79.3235,79.5824,894686.0
2018-10-24 13:30:00,79.93,80.04,79.38,79.46,799539.0,79.5824,79.6919,79.0348,79.1144,799539.0
2018-10-24 14:00:00,79.46,79.6,79.07,79.58,1091989.0,79.1144,79.2538,78.7261,79.2339,1091989.0
2018-10-24 14:30:00,79.58,79.6,78.26,78.47,829775.0,79.2339,79.2538,77.9196,78.1287,829775.0
2018-10-24 15:00:00,78.47,78.48,77.93,77.95,946936.0,78.1287,78.1387,77.5911,77.611,946936.0
2018-10-24 15:30:00,77.94,78.2,77.08,77.19,2306753.0,77.601,77.8599,76.7448,76.8543,2306753.0
2018-10-25 09:30:00,78.05,79.96,77.69,79.76,2375961.0,77.7105,79.6122,77.3521,79.4131,2375961.0
2018-10-25 10:00:00,79.72,80.32,78.91,79.52,1352877.0,79.3733,79.9707,78.5668,79.1741,1352877.0
2018-10-25 10:30:00,79.53,80.92,79.51,80.52,1153270.0,79.1841,80.5681,79.1642,80.1698,1153270.0
2018-10-25 11:00:00,80.52,80.96,79.79,80.9,1652809.0,80.1698,80.6079,79.443,80.5481,1652809.0
2018-10-25 11:30:00,80.91,81.12,80.47,80.93,896843.0,80.5581,80.7672,80.12,80.578,896843.0
2018-10-25 12:00:00,80.93,81.11,79.98,80.27,1099079.0,80.578,80.7572,79.6321,79.9209,1099079.0
2018-10-25 12:30:00,80.28,80.73,80.17,80.55,526343.0,79.9308,80.3789,79.8213,80.1997,526343.0
2018-10-25 13:00:00,80.55,80.82,80.21,80.66,638345.0,80.1997,80.4685,79.8611,80.3092,638345.0
2018-10-25 13:30:00,80.66,81.08,80.61,80.78,640994.0,80.3092,80.7274,80.2594,80.4287,640994.0
2018-10-25 14:00:00,80.8,81.26,80.68,81.23,915123.0,80.4486,80.9066,80.3291,80.8767,915123.0
2018-10-25 14:30:00,81.22,81.75,81.17,81.55,1022674.0,80.8668,81.3944,80.817,81.1953,1022674.0
2018-10-25 15:00:00,81.56,81.61,80.94,81.09,633413.0,81.2053,81.2551,80.588,80.7373,633413.0
2018-10-25 15:30:00,81.13,81.21,80.33,80.5,1375004.0,80.7771,80.8568,79.9806,80.1499,1375004.0
2018-10-26 09:30:00,79.75,79.91,78.07,79.54,1286691.0,79.4031,79.5625,77.7305,79.1941,1286691.0
2018-10-26 10:00:00,79.69,79.7,78.59,78.59,584909.0,79.3434,79.3534,78.2482,78.2482,584909.0
2018-10-26 10:30:00,78.56,79.01,78.05,78.32,695744.0,78.2183,78.6664,77.7105,77.9794,695744.0
2018-10-26 11:00:00,78.38,80.01,78.24,79.85,559638.0,78.0391,79.662,77.8997,79.5027,559638.0
2018-10-26 11:30:00,79.91,80.33,79.49,79.5,665266.0,79.5625,79.9806,79.1443,79.1542,665266.0
2018-10-26 12:00:00,79.5,80.02,79.45,79.92,440310.0,79.1542,79.672,79.1045,79.5724,440310.0
2018-10-26 12:30:00,79.94,81.31,79.86,80.89,459283.0,79.5923,80.9564,79.5127,80.5382,459283.0
2018-10-26 13:00:00,80.87,81.48,80.39,80.46,347663.0,80.5183,81.1256,80.0404,80.1101,347663.0
2018-10-26 13:30:00,80.43,80.8,79.95,80.6,204835.0,80.0802,80.4486,79.6023,80.2494,204835.0
2018-10-26 14:00:00,80.6,80.93,80.28,80.79,685973.0,80.2494,80.578,79.9308,80.4386,685973.0
2018-10-26 14:30:00,80.77,81.16,79.69,79.72,373263.0,80.4187,80.807,79.3434,79.3733,373263.0
2018-10-26 15:00:00,79.74,80.46,79.44,80.09,831925.0,79.3932,80.1101,79.0945,79.7417,831925.0
2018-10-26 15:30:00,80.06,80.45,79.71,80.42,2061932.0,79.7118,80.1001,79.3633,80.0702,2061932.0
2018-10-29 09:30:00,81.55,82.13,81.06,81.18,1111517.0,81.1953,81.7728,80.7074,80.8269,1111517.0
2018-10-29 10:00:00,81.2,81.98,81.05,81.29,310979.0,80.8468,81.6234,80.6975,80.9364,310979.0
2018-10-29 10:30:00,81.32,81.66,81.05,81.25,133748.0,80.9663,81.3048,80.6975,80.8966,133748.0
2018-10-29 11:00:00,81.27,81.56,80.7,81.14,192938.0,80.9165,81.2053,80.349,80.7871,192938.0
2018-10-29 11:30:00,81.13,81.35,80.59,80.59,114330.0,80.7771,80.9962,80.2395,80.2395,114330.0
2018-10-29 12:00:00,80.58,80.71,79.33,79.45,271500.0,80.2295,80.359,78.985,79.1045,271500.0
2018-10-29 12:30:00,79.42,80.15,79.32,79.66,345435.0,79.0746,79.8014,78.975,79.3135,345435.0
2018-10-29 13:00:00,79.7,80.23,79.7,79.83,117171.0,79.3534,79.8811,79.3534,79.4828,117171.0
2018-10-29 13:30:00,79.79,80.2,79.68,79.7,245521.0,79.443,79.8512,79.3335,79.3534,245521.0
2018-10-29 14:00:00,79.66,79.77,78.91,78.97,522938.0,79.3135,79.4231,78.5668,78.6265,522938.0
2018-10-29 14:30:00,78.97,79.0,78.16,78.41,685178.0,78.6265,78.6564,77.8201,78.069,685178.0
2018-10-29 15:00:00,78.43,78.43,77.52,77.67,512724.0,78.0889,78.0889,77.1828,77.3322,512724.0
2018-10-29 15:30:00,77.61,78.0,76.37,77.91,1558960.0,77.2725,77.6608,76.0378,77.5711,1558960.0
2018-10-30 09:30:00,77.71,79.54,77.33,79.5,657134.0,77.372,79.1941,76.9937,79.1542,657134.0
2018-10-30 10:00:00,79.48,79.55,78.51,78.72,637666.0,79.1343,79.204,78.1685,78.3776,637666.0
2018-10-30 10:30:00,78.74,78.9,77.36,77.69,567690.0,78.3975,78.5568,77.0235,77.3521,567690.0
2018-10-30 11:00:00,77.71,78.37,77.55,78.36,340849.0,77.372,78.0291,77.2127,78.0192,340849.0
2018-10-30 11:30:00,78.37,78.96,78.21,78.55,271064.0,78.0291,78.6166,77.8698,78.2084,271064.0
2018-10-30 12:00:00,78.57,78.79,78.33,78.54,364758.0,78.2283,78.4473,77.9893,78.1984,364758.0
2018-10-30 12:30:00,78.45,78.48,77.83,77.85,321330.0,78.1088,78.1387,77.4915,77.5114,321330.0
2018-10-30 13:00:00,77.82,77.85,77.08,77.2,404647.0,77.4815,77.5114,76.7448,76.8642,404647.0
2018-10-30 13:30:00,77.21,77.53,76.8,77.52,327204.0,76.8742,77.1928,76.466,77.1828,327204.0
2018-10-30 14:00:00,77.53,77.62,77.08,77.42,220846.0,77.1928,77.2824,76.7448,77.0833,220846.0
2018-10-30 14:30:00,77.42,78.01,77.27,77.98,251567.0,77.0833,77.6707,76.9339,77.6408,251567.0
2018-10-30 15:00:00,77.98,78.18,77.63,78.04,214788.0,77.6408,77.84,77.2924,77.7006,214788.0
2018-10-30 15:30:00,78.05,78.4,77.91,78.37,744148.0,77.7105,78.059,77.5711,78.0291,744148.0
2018-10-31 09:30:00,79.6,80.61,79.23,79.95,1178136.0,79.2538,80.2594,78.8854,79.6023,1178136.0
2018-10-31 10:00:00,79.94,80.41,79.19,80.21,612131.0,79.5923,80.0603,78.8456,79.8611,612131.0
2018-10-31 10:30:00,80.14,80.48,79.36,79.38,609465.0,79.7915,80.13,79.0148,79.0348,609465.0
2018-10-31 11:00:00,79.41,80.07,79.41,79.71,554808.0,79.0646,79.7218,79.0646,79.3633,554808.0
2018-10-31 11:30:00,79.75,79.75,79.08,79.26,340501.0,79.4031,79.4031,78.7361,78.9153,340501.0
2018-10-31 12:00:00,79.28,79.38,78.79,79.13,254343.0,78.9352,79.0348,78.4473,78.7858,254343.0
2018-10-31 12:30:00,79.24,79.71,79.13,79.54,249470.0,78.8954,79.3633,78.7858,79.1941,249470.0
2018-10-31 13:00:00,79.62,79.79,79.48,79.55,171993.0,79.2737,79.443,79.1343,79.204,171993.0
2018-10-31 13:30:00,79.55,79.72,79.27,79.55,102944.0,79.204,79.3733,78.9252,79.204,102944.0
2018-10-31 14:00:00,79.57,80.02,79.46,79.82,198386.0,79.2239,79.672,79.1144,79.4728,198386.0
2018-10-31 14:30:00,79.82,80.0,79.64,79.71,247438.0,79.4728,79.6521,79.2936,79.3633,247438.0
2018-10-31 15:00:00,79.69,79.81,79.52,79.72,181071.0,79.3434,79.4629,79.1741,79.3733,181071.0
2018-10-31 15:30:00,79.7,79.77,79.11,79.19,852010.0,79.3534,79.4231,78.7659,78.8456,852010.0
2018-11-01 09:30:00,79.73,81.02,79.71,80.87,669653.0,79.3832,80.6676,79.3633,80.5183,669653.0
2018-11-01 10:00:00,80.79,81.24,80.43,81.24,270364.0,80.4386,80.8867,80.0802,80.8867,270364.0
2018-11-01 10:30:00,81.2,82.07,81.19,82.06,524683.0,80.8468,81.7131,80.8369,81.7031,524683.0
2018-11-01 11:00:00,82.1,82.45,81.79,82.36,238068.0,81.7429,82.0914,81.4343,82.0018,238068.0
2018-11-01 11:30:00,82.46,82.68,82.29,82.55,294733.0,82.1014,82.3204,81.9321,82.191,294733.0
2018-11-01 12:00:00,82.55,82.99,82.43,82.98,269935.0,82.191,82.6291,82.0715,82.6191,269935.0
2018-11-01 12:30:00,82.99,83.72,82.84,83.7,324886.0,82.6291,83.3559,82.4797,83.336,324886.0
2018-11-01 13:00:00,83.69,83.76,83.41,83.57,488919.0,83.326,83.3957,83.0472,83.2065,488919.0
2018-11-01 13:30:00,83.6,83.64,83.1,83.3,191403.0,83.2364,83.2762,82.7386,82.9377,191403.0
2018-11-01 14:00:00,83.31,83.81,83.16,83.75,151603.0,82.9477,83.4455,82.7983,83.3857,151603.0
2018-11-01 14:30:00,83.76,83.98,83.52,83.92,318468.0,83.3957,83.6147,83.1568,83.555,318468.0
2018-11-01 15:00:00,83.9,83.92,83.49,83.73,163980.0,83.5351,83.555,83.1269,83.3658,163980.0
2018-11-01 15:30:00,83.73,83.91,83.45,83.81,1461420.0,83.3658,83.5451,83.0871,83.4455,1461420.0
2018-11-02 09:30:00,84.5,85.99,84.0,84.07,921278.0,84.1325,85.616,83.6347,83.7044,921278.0
2018-11-02 10:00:00,84.02,84.13,82.65,82.7,551799.0,83.6546,83.7641,82.2905,82.3403,551799.0
2018-11-02 10:30:00,82.66,84.13,82.55,84.05,476033.0,82.3005,83.7641,82.191,83.6844,476033.0
2018-11-02 11:00:00,84.08,84.11,82.96,83.18,322497.0,83.7143,83.7442,82.5992,82.8182,322497.0
2018-11-02 11:30:00,83.2,83.94,83.15,83.91,134930.0,82.8381,83.5749,82.7884,83.5451,134930.0
2018-11-02 12:00:00,83.94,84.07,83.51,83.97,250582.0,83.5749,83.7044,83.1468,83.6048,250582.0
2018-11-02 12:30:00,84.0,84.01,83.19,83.48,166475.0,83.6347,83.6446,82.8282,83.1169,166475.0
2018-11-02 13:00:00,83.52,83.97,83.13,83.92,86864.0,83.1568,83.6048,82.7684,83.555,86864.0
2018-11-02 13:30:00,83.87,84.17,83.68,84.0,73698.0,83.5052,83.8039,83.3161,83.6347,73698.0
2018-11-02 14:00:00,84.03,84.03,83.07,83.91,156883.0,83.6645,83.6645,82.7087,83.5451,156883.0
2018-11-02 14:30:00,83.96,83.96,83.36,83.65,217068.0,83.5948,83.5948,82.9974,83.2862,217068.0
2018-11-02 15:00:00,83.71,83.94,83.32,83.94,237457.0,83.3459,83.5749,82.9576,83.5749,237457.0
2018-11-02 15:30:00,83.92,84.19,83.8,84.0,733569.0,83.555,83.8238,83.4355,83.6347,733569.0
2018-11-05 09:30:00,84.03,84.38,82.94,83.01,356048.0,83.6645,84.013,82.5793,82.649,356048.0
2018-11-05 10:00:00,82.96,83.09,81.63,82.48,436278.0,82.5992,82.7286,81.275,82.1213,436278.0
2018-11-05 10:30:00,82.48,83.14,82.16,83.13,209201.0,82.1213,82.7784,81.8027,82.7684,209201.0
2018-11-05 11:00:00,83.13,83.53,83.07,83.29,150723.0,82.7684,83.1667,82.7087,82.9278,150723.0
2018-11-05 11:30:00,83.3,83.53,82.99,83.49,187213.0,82.9377,83.1667,82.6291,83.1269,187213.0
2018-11-05 12:00:00,83.54,83.67,83.32,83.35,104542.0,83.1767,83.3061,82.9576,82.9875,104542.0
2018-11-05 12:30:00,83.39,83.46,82.72,83.05,93861.0,83.0273,83.097,82.3602,82.6888,93861.0
2018-11-05 13:00:00,83.08,83.29,82.91,83.09,104482.0,82.7187,82.9278,82.5494,82.7286,104482.0
2018-11-05 13:30:00,83.11,83.27,82.95,83.23,105325.0,82.7485,82.9078,82.5892,82.868,105325.0
2018-11-05 14:00:00,83.24,83.64,83.05,83.51,265177.0,82.878,83.2762,82.6888,83.1468,265177.0
2018-11-05 14:30:00,83.5,84.1,83.42,83.84,319601.0,83.1368,83.7342,83.0572,83.4754,319601.0
2018-11-05 15:00:00,83.86,83.89,83.46,83.54,196894.0,83.4953,83.5251,83.097,83.1767,196894.0
2018-11-05 15:30:00,83.55,83.61,83.39,83.49,583114.0,83.1866,83.2464,83.0273,83.1269,583114.0
2018-11-06 09:30:00,83.2,83.82,82.93,82.97,462284.0,82.8381,83.4554,82.5693,82.6091,462284.0
2018-11-06 10:00:00,82.9,84.0,82.82,83.85,400390.0,82.5394,83.6347,82.4598,83.4853,400390.0
2018-11-06 10:30:00,83.87,84.11,83.46,83.53,206665.0,83.5052,83.7442,83.097,83.1667,206665.0
2018-11-06 11:00:00,83.56,83.65,83.11,83.28,172113.0,83.1966,83.2862,82.7485,82.9178,172113.0
2018-11-06 11:30:00,83.3,83.66,82.95,83.54,130804.0,82.9377,83.2961,82.5892,83.1767,130804.0
2018-11-06 12:00:00,83.55,83.79,83.37,83.77,102734.0,83.1866,83.4256,83.0074,83.4057,102734.0
2018-11-06 12:30:00,83.78,84.13,83.75,83.99,194106.0,83.4156,83.7641,83.3857,83.6247,194106.0
2018-11-06 13:00:00,83.99,84.57,83.99,84.15,239595.0,83.6247,84.2022,83.6247,83.784,239595.0
2018-11-06 13:30:00,84.11,84.2,83.79,83.85,405031.0,83.7442,83.8338,83.4256,83.4853,405031.0
2018-11-06 14:00:00,83.87,83.98,83.11,83.15,173724.0,83.5052,83.6147,82.7485,82.7884,173724.0
2018-11-06 14:30:00,83.14,83.37,83.06,83.09,227403.0,82.7784,83.0074,82.6988,82.7286,227403.0
2018-11-06 15:00:00,83.07,83.2,82.95,82.99,341135.0,82.7087,82.8381,82.5892,82.6291,341135.0
2018-11-06 15:30:00,83.0,83.32,82.69,83.23,1234376.0,82.639,82.9576,82.3304,82.868,1234376.0
2018-11-07 09:30:00,83.98,85.07,83.74,83.97,1351363.0,83.6147,84.7,83.3758,83.6048,1351363.0
2018-11-07 10:00:00,83.94,84.93,83.9,84.76,519509.0,83.5749,84.5606,83.5351,84.3914,519509.0
2018-11-07 10:30:00,84.78,85.69,84.7,85.05,776274.0,84.4113,85.3173,84.3316,84.6801,776274.0
2018-11-07 11:00:00,85.05,85.08,84.37,84.55,531778.0,84.6801,84.71,84.0031,84.1823,531778.0
2018-11-07 11:30:00,84.55,85.07,84.21,84.93,207866.0,84.1823,84.7,83.8437,84.5606,207866.0
2018-11-07 12:00:00,84.92,84.98,84.51,84.82,177485.0,84.5507,84.6104,84.1424,84.4511,177485.0
2018-11-07 12:30:00,84.81,85.11,84.7,84.84,155045.0,84.4411,84.7398,84.3316,84.471,155045.0
2018-11-07 13:00:00,84.85,85.0,84.69,84.89,185610.0,84.481,84.6303,84.3217,84.5208,185610.0
2018-11-07 13:30:00,84.87,84.88,84.41,84.53,109919.0,84.5009,84.5108,84.0429,84.1624,109919.0
2018-11-07 14:00:00,84.54,84.8,84.48,84.67,158881.0,84.1723,84.4312,84.1126,84.3017,158881.0
2018-11-07 14:30:00,84.64,85.04,84.64,84.84,366939.0,84.2719,84.6701,84.2719,84.471,366939.0
2018-11-07 15:00:00,84.83,85.06,84.76,84.95,336399.0,84.4611,84.6901,84.3914,84.5805,336399.0
2018-11-07 15:30:00,84.95,85.36,84.69,85.34,785712.0,84.5805,84.9887,84.3217,84.9688,785712.0
2018-11-08 09:30:00,85.0,85.87,84.53,85.73,533411.0,84.6303,85.4965,84.1624,85.3571,533411.0
2018-11-08 10:00:00,85.72,85.87,84.68,85.06,242334.0,85.3472,85.4965,84.3117,84.6901,242334.0
2018-11-08 10:30:00,85.01,85.39,84.8,85.25,426123.0,84.6403,85.0186,84.4312,84.8792,426123.0
2018-11-08 11:00:00,85.27,85.69,84.96,85.28,203043.0,84.8991,85.3173,84.5905,84.9091,203043.0
2018-11-08 11:30:00,85.26,85.37,84.91,84.97,192338.0,84.8892,84.9987,84.5407,84.6004,192338.0
2018-11-08 12:00:00,84.94,85.45,84.92,85.19,137125.0,84.5706,85.0784,84.5507,84.8195,137125.0
2018-11-08 12:30:00,85.15,85.21,84.91,84.95,157545.0,84.7797,84.8394,84.5407,84.5805,157545.0
2018-11-08 13:00:00,84.92,85.06,84.81,84.81,183394.0,84.5507,84.6901,84.4411,84.4411,183394.0
2018-11-08 13:30:00,84.79,85.1,84.71,84.98,183301.0,84.4212,84.7299,84.3416,84.6104,183301.0
2018-11-08 14:00:00,85.01,85.2,84.61,84.61,197132.0,84.6403,84.8294,84.242,84.242,197132.0
2018-11-08 14:30:00,84.61,84.69,84.13,84.39,169151.0,84.242,84.3217,83.7641,84.023,169151.0
2018-11-08 15:00:00,84.38,84.54,84.21,84.27,167621.0,84.013,84.1723,83.8437,83.9035,167621.0
2018-11-08 15:30:00,84.28,84.42,84.05,84.21,633487.0,83.9134,84.0528,83.6844,83.8437,633487.0
2018-11-09 09:30:00,83.3,83.45,82.15,82.61,453967.0,82.9377,83.0871,81.7927,82.2507,453967.0
2018-11-09 10:00:00,82.64,82.67,81.73,82.21,306555.0,82.2806,82.3104,81.3745,81.8524,306555.0
2018-11-09 10:30:00,82.23,82.75,82.13,82.4,253680.0,81.8724,82.3901,81.7728,82.0416,253680.0
2018-11-09 11:00:00,82.42,82.55,81.97,82.22,141950.0,82.0615,82.191,81.6135,81.8624,141950.0
2018-11-09 11:30:00,82.21,82.44,81.3,81.32,312019.0,81.8524,82.0814,80.9464,80.9663,312019.0
2018-11-09 12:00:00,81.32,81.7,81.19,81.19,313519.0,80.9663,81.3447,80.8369,80.8369,313519.0
2018-11-09 12:30:00,81.18,81.47,81.02,81.13,291935.0,80.8269,81.1157,80.6676,80.7771,291935.0
2018-11-09 13:00:00,81.11,81.47,80.89,81.0,270769.0,80.7572,81.1157,80.5382,80.6477,270769.0
2018-11-09 13:30:00,81.0,81.0,80.41,80.57,334799.0,80.6477,80.6477,80.0603,80.2196,334799.0
2018-11-09 14:00:00,80.56,80.79,80.31,80.43,425873.0,80.2096,80.4386,79.9607,80.0802,425873.0
2018-11-09 14:30:00,80.42,81.3,80.39,81.03,393663.0,80.0702,80.9464,80.0404,80.6776,393663.0
2018-11-09 15:00:00,81.05,81.37,80.87,81.25,335756.0,80.6975,81.0161,80.5183,80.8966,335756.0
2018-11-09 15:30:00,81.27,81.5,80.73,80.77,1141562.0,80.9165,81.1455,80.3789,80.4187,1141562.0
2018-11-12 09:30:00,80.52,80.78,78.24,78.27,647523.0,80.1698,80.4287,77.8997,77.9296,647523.0
2018-11-12 10:00:00,78.27,79.09,77.77,78.91,650851.0,77.9296,78.746,77.4318,78.5668,650851.0
2018-11-12 10:30:00,78.8,78.86,77.91,77.91,362402.0,78.4573,78.517,77.5711,77.5711,362402.0
2018-11-12 11:00:00,77.93,78.04,77.39,77.42,480905.0,77.5911,77.7006,77.0534,77.0833,480905.0
2018-11-12 11:30:00,77.4,78.31,77.35,78.31,482500.0,77.0634,77.9694,77.0136,77.9694,482500.0
2018-11-12 12:00:00,78.32,78.71,78.2,78.4,458201.0,77.9794,78.3677,77.8599,78.059,458201.0
2018-11-12 12:30:00,78.37,78.38,77.6,77.63,459917.0,78.0291,78.0391,77.2625,77.2924,459917.0
2018-11-12 13:00:00,77.63,77.87,77.44,77.75,345459.0,77.2924,77.5313,77.1032,77.4118,345459.0
2018-11-12 13:30:00,77.73,78.24,77.45,78.2,318072.0,77.3919,77.8997,77.1132,77.8599,318072.0
2018-11-12 14:00:00,78.18,79.01,78.07,78.42,307056.0,77.84,78.6664,77.7305,78.0789,307056.0
2018-11-12 14:30:00,78.41,78.96,77.98,78.32,402189.0,78.069,78.6166,77.6408,77.9794,402189.0
2018-11-12 15:00:00,78.27,78.51,78.03,78.21,337984.0,77.9296,78.1685,77.6906,77.8698,337984.0
2018-11-12 15:30:00,78.21,78.21,77.58,77.67,1341600.0,77.8698,77.8698,77.2426,77.3322,1341600.0
2018-11-13 09:30:00,78.17,79.52,78.12,78.5,645719.0,77.83,79.1741,77.7802,78.1586,645719.0
2018-11-13 10:00:00,78.5,79.07,77.92,78.0,276682.0,78.1586,78.7261,77.5811,77.6608,276682.0
2018-11-13 10:30:00,78.0,78.58,77.9,78.41,247608.0,77.6608,78.2382,77.5612,78.069,247608.0
2018-11-13 11:00:00,78.37,79.54,78.35,79.26,342743.0,78.0291,79.1941,78.0092,78.9153,342743.0
2018-11-13 11:30:00,79.22,79.44,78.89,79.19,228740.0,78.8755,79.0945,78.5469,78.8456,228740.0
2018-11-13 12:00:00,79.19,79.33,78.69,78.75,151016.0,78.8456,78.985,78.3478,78.4075,151016.0
2018-11-13 12:30:00,78.72,78.77,78.27,78.48,208484.0,78.3776,78.4274,77.9296,78.1387,208484.0
2018-11-13 13:00:00,78.52,78.73,77.93,78.15,192863.0,78.1785,78.3876,77.5911,77.8101,192863.0
2018-11-13 13:30:00,78.15,78.37,77.9,77.97,110813.0,77.8101,78.0291,77.5612,77.6309,110813.0
2018-11-13 14:00:00,77.97,78.04,77.33,77.68,225924.0,77.6309,77.7006,76.9937,77.3421,225924.0
2018-11-13 14:30:00,77.67,77.72,77.21,77.31,193709.0,77.3322,77.382,76.8742,76.9738,193709.0
2018-11-13 15:00:00,77.28,77.66,77.2,77.41,304825.0,76.9439,77.3222,76.8642,77.0733,304825.0
2018-11-13 15:30:00,77.39,77.5,77.23,77.31,962911.0,77.0534,77.1629,76.8941,76.9738,962911.0
2018-11-14 09:30:00,78.14,78.52,76.93,77.11,593145.0,77.8001,78.1785,76.5954,76.7746,593145.0
2018-11-14 10:00:00,77.11,77.16,74.92,75.39,2058849.0,76.7746,76.8244,74.5942,75.0621,2058849.0
2018-11-14 10:30:00,75.42,75.9,74.6,75.0,1376977.0,75.092,75.5699,74.2755,74.6738,1376977.0
2018-11-14 11:00:00,74.98,75.01,74.18,74.38,785199.0,74.6539,74.6838,73.8574,74.0565,785199.0
2018-11-14 11:30:00,74.38,74.75,73.97,74.74,752052.0,74.0565,74.4249,73.6483,74.4149,752052.0
2018-11-14 12:00:00,74.74,75.53,74.55,75.28,600840.0,74.4149,75.2015,74.2258,74.9526,600840.0
2018-11-14 12:30:00,75.26,75.3,74.69,74.83,445152.0,74.9327,74.9725,74.3652,74.5045,445152.0
2018-11-14 13:00:00,74.83,75.22,74.64,74.92,285027.0,74.5045,74.8928,74.3154,74.5942,285027.0
2018-11-14 13:30:00,74.92,75.05,74.45,74.67,331406.0,74.5942,74.7236,74.1262,74.3452,331406.0
2018-11-14 14:00:00,74.62,75.06,74.34,74.69,491625.0,74.2955,74.7335,74.0167,74.3652,491625.0
2018-11-14 14:30:00,74.68,75.55,74.52,75.5,633825.0,74.3552,75.2214,74.1959,75.1716,633825.0
2018-11-14 15:00:00,75.5,75.96,75.4,75.7,643005.0,75.1716,75.6296,75.0721,75.3708,643005.0
2018-11-14 15:30:00,75.68,75.73,74.85,74.9,1393464.0,75.3508,75.4006,74.5245,74.5742,1393464.0
2018-11-15 09:30:00,74.77,76.5,74.59,75.4,840406.0,74.4448,76.1673,74.2656,75.0721,840406.0
2018-11-15 10:00:00,75.35,75.75,75.23,75.59,276675.0,75.0223,75.4205,74.9028,75.2612,276675.0
2018-11-15 10:30:00,75.53,76.13,75.0,75.8,256128.0,75.2015,75.7989,74.6738,75.4703,256128.0
2018-11-15 11:00:00,76.07,76.39,75.97,76.18,264415.0,75.7392,76.0578,75.6396,75.8487,264415.0
2018-11-15 11:30:00,76.22,76.73,76.06,76.66,749737.0,75.8885,76.3963,75.7292,76.3266,749737.0
2018-11-15 12:00:00,76.69,77.0,76.35,76.59,560611.0,76.3565,76.6651,76.0179,76.2569,560611.0
2018-11-15 12:30:00,76.56,76.77,76.09,76.29,281226.0,76.227,76.4361,75.7591,75.9582,281226.0
2018-11-15 13:00:00,76.26,77.24,75.98,77.2,235504.0,75.9283,76.9041,75.6495,76.8642,235504.0
2018-11-15 13:30:00,77.25,77.4,76.9,77.25,216503.0,76.914,77.0634,76.5655,76.914,216503.0
2018-11-15 14:00:00,77.29,77.57,77.13,77.54,188361.0,76.9538,77.2326,76.7945,77.2028,188361.0
2018-11-15 14:30:00,77.56,78.05,77.53,77.86,330870.0,77.2227,77.7105,77.1928,77.5214,330870.0
2018-11-15 15:00:00,77.84,77.85,77.03,77.04,416659.0,77.5015,77.5114,76.695,76.7049,416659.0
2018-11-15 15:30:00,77.04,77.7,77.03,77.63,827335.0,76.7049,77.3621,76.695,77.2924,827335.0
2018-11-16 09:30:00,76.97,79.02,76.69,78.98,894625.0,76.6352,78.6763,76.3565,78.6365,894625.0
2018-11-16 10:00:00,78.97,79.17,78.39,78.94,790608.0,78.6265,78.8257,78.0491,78.5967,790608.0
2018-11-16 10:30:00,78.95,79.21,78.1,78.18,168094.0,78.6066,78.8655,77.7603,77.84,168094.0
2018-11-16 11:00:00,78.19,78.27,77.31,77.78,236675.0,77.8499,77.9296,76.9738,77.4417,236675.0
2018-11-16 11:30:00,77.78,78.01,76.95,77.3,223152.0,77.4417,77.6707,76.6153,76.9638,223152.0
2018-11-16 12:00:00,77.3,77.74,77.01,77.42,158563.0,76.9638,77.4019,76.6751,77.0833,158563.0
2018-11-16 12:30:00,77.39,79.18,77.39,78.97,693095.0,77.0534,78.8356,77.0534,78.6265,693095.0
2018-11-16 13:00:00,78.98,79.07,78.12,78.22,423384.0,78.6365,78.7261,77.7802,77.8798,423384.0
2018-11-16 13:30:00,78.25,78.41,77.89,78.38,197391.0,77.9097,78.069,77.5512,78.0391,197391.0
2018-11-16 14:00:00,78.35,78.8,78.35,78.77,281021.0,78.0092,78.4573,78.0092,78.4274,281021.0
2018-11-16 14:30:00,78.81,79.42,78.62,79.35,534989.0,78.4672,79.0746,78.2781,79.0049,534989.0
2018-11-16 15:00:00,79.34,80.07,79.15,79.83,706096.0,78.9949,79.7218,78.8058,79.4828,706096.0
2018-11-16 15:30:00,79.81,79.91,79.53,79.54,1755196.0,79.4629,79.5625,79.1841,79.1941,1755196.0
2018-11-19 09:30:00,79.15,79.44,78.06,78.44,768354.0,78.8058,79.0945,77.7205,78.0988,768354.0
2018-11-19 10:00:00,78.41,78.41,77.27,77.6,483855.0,78.069,78.069,76.9339,77.2625,483855.0
2018-11-19 10:30:00,77.55,78.46,77.3,78.25,416406.0,77.2127,78.1188,76.9638,77.9097,416406.0
2018-11-19 11:00:00,78.21,78.53,77.51,77.7,421982.0,77.8698,78.1885,77.1729,77.3621,421982.0
2018-11-19 11:30:00,77.69,77.74,76.3,76.52,657241.0,77.3521,77.4019,75.9682,76.1872,657241.0
2018-11-19 12:00:00,76.55,76.98,76.03,76.93,314892.0,76.2171,76.6452,75.6993,76.5954,314892.0
2018-11-19 12:30:00,76.9,77.59,76.59,77.39,303548.0,76.5655,77.2525,76.2569,77.0534,303548.0
2018-11-19 13:00:00,77.4,77.56,76.8,77.06,137415.0,77.0634,77.2227,76.466,76.7248,137415.0
2018-11-19 13:30:00,77.04,77.24,76.71,76.71,234949.0,76.7049,76.9041,76.3764,76.3764,234949.0
2018-11-19 14:00:00,76.77,77.08,76.35,76.94,343974.0,76.4361,76.7448,76.0179,76.6054,343974.0
2018-11-19 14:30:00,76.95,77.18,76.69,77.03,144483.0,76.6153,76.8443,76.3565,76.695,144483.0
2018-11-19 15:00:00,77.04,77.67,76.9,77.22,326099.0,76.7049,77.3322,76.5655,76.8842,326099.0
2018-11-19 15:30:00,77.23,77.27,76.69,76.9,847490.0,76.8941,76.9339,76.3565,76.5655,847490.0
2018-11-20 09:30:00,75.19,76.61,74.67,74.98,1214266.0,74.863,76.2768,74.3452,74.6539,1214266.0
2018-11-20 10:00:00,74.96,76.45,74.52,76.33,887305.0,74.634,76.1175,74.1959,75.998,887305.0
2018-11-20 10:30:00,76.3,77.51,76.02,77.49,851452.0,75.9682,77.1729,75.6894,77.153,851452.0
2018-11-20 11:00:00,77.49,77.54,76.02,76.02,510590.0,77.153,77.2028,75.6894,75.6894,510590.0
2018-11-20 11:30:00,76.03,77.26,76.02,77.03,347713.0,75.6993,76.924,75.6894,76.695,347713.0
2018-11-20 12:00:00,77.05,77.24,76.5,76.95,197875.0,76.7149,76.9041,76.1673,76.6153,197875.0
2018-11-20 12:30:00,76.89,77.17,76.53,76.71,238259.0,76.5556,76.8344,76.1972,76.3764,238259.0
2018-11-20 13:00:00,76.71,76.98,76.41,76.65,107055.0,76.3764,76.6452,76.0777,76.3166,107055.0
2018-11-20 13:30:00,76.61,77.01,76.48,76.52,115205.0,76.2768,76.6751,76.1474,76.1872,115205.0
2018-11-20 14:00:00,76.47,76.79,76.31,76.47,236102.0,76.1374,76.456,75.9781,76.1374,236102.0
2018-11-20 14:30:00,76.51,76.99,76.43,76.74,237746.0,76.1772,76.6552,76.0976,76.4062,237746.0
2018-11-20 15:00:00,76.77,77.11,76.31,76.96,187809.0,76.4361,76.7746,75.9781,76.6253,187809.0
2018-11-20 15:30:00,77.0,77.04,76.21,76.42,1310722.0,76.6651,76.7049,75.8785,76.0876,1310722.0
2018-11-21 09:30:00,77.28,77.86,76.3,77.25,1027332.0,76.9439,77.5214,75.9682,76.914,1027332.0
2018-11-21 10:00:00,77.3,77.65,76.67,77.49,385533.0,76.9638,77.3123,76.3365,77.153,385533.0
2018-11-21 10:30:00,77.47,77.63,76.99,77.11,210840.0,77.1331,77.2924,76.6552,76.7746,210840.0
2018-11-21 11:00:00,77.14,77.99,77.04,77.73,244463.0,76.8045,77.6508,76.7049,77.3919,244463.0
2018-11-21 11:30:00,77.79,78.07,77.35,77.45,290601.0,77.4517,77.7305,77.0136,77.1132,290601.0
2018-11-21 12:00:00,77.46,77.91,77.32,77.88,159403.0,77.1231,77.5711,76.9837,77.5413,159403.0
2018-11-21 12:30:00,77.85,77.87,77.63,77.69,200881.0,77.5114,77.5313,77.2924,77.3521,200881.0
2018-11-21 13:00:00,77.66,77.86,77.52,77.59,114598.0,77.3222,77.5214,77.1828,77.2525,114598.0
2018-11-21 13:30:00,77.56,77.75,77.5,77.63,118404.0,77.2227,77.4118,77.1629,77.2924,118404.0
2018-11-21 14:00:00,77.63,77.71,77.39,77.59,121734.0,77.2924,77.372,77.0534,77.2525,121734.0
2018-11-21 14:30:00,77.61,77.92,77.44,77.9,247313.0,77.2725,77.5811,77.1032,77.5612,247313.0
2018-11-21 15:00:00,77.89,78.29,77.85,78.2,343857.0,77.5512,77.9495,77.5114,77.8599,343857.0
2018-11-21 15:30:00,78.21,78.21,77.8,77.95,738476.0,77.8698,77.8698,77.4616,77.611,738476.0
2018-11-23 09:30:00,77.13,79.38,77.02,79.19,775691.0,76.7945,79.0348,76.685,78.8456,775691.0
2018-11-23 10:00:00,79.14,79.63,78.77,79.15,703920.0,78.7958,79.2837,78.4274,78.8058,703920.0
2018-11-23 10:30:00,79.19,79.58,78.95,79.19,312961.0,78.8456,79.2339,78.6066,78.8456,312961.0
2018-11-23 11:00:00,79.21,79.52,79.08,79.15,260150.0,78.8655,79.1741,78.7361,78.8058,260150.0
2018-11-23 11:30:00,79.15,79.23,78.75,78.86,216965.0,78.8058,78.8854,78.4075,78.517,216965.0
2018-11-23 12:00:00,78.82,79.12,78.65,78.66,358762.0,78.4772,78.7759,78.3079,78.3179,358762.0
2018-11-23 12:30:00,78.67,78.7,78.05,78.22,670825.0,78.3278,78.3577,77.7105,77.8798,670825.0
2018-11-26 09:30:00,79.25,80.28,78.9,80.26,1398433.0,78.9053,79.9308,78.5568,79.9109,1398433.0
2018-11-26 10:00:00,80.26,80.34,79.44,79.71,808644.0,79.9109,79.9906,79.0945,79.3633,808644.0
2018-11-26 10:30:00,79.72,79.98,79.45,79.92,355644.0,79.3733,79.6321,79.1045,79.5724,355644.0
2018-11-26 11:00:00,79.92,79.92,79.54,79.54,236002.0,79.5724,79.5724,79.1941,79.1941,236002.0
2018-11-26 11:30:00,79.53,79.53,78.92,79.36,395157.0,79.1841,79.1841,78.5768,79.0148,395157.0
2018-11-26 12:00:00,79.36,79.86,79.07,79.1,290141.0,79.0148,79.5127,78.7261,78.756,290141.0
2018-11-26 12:30:00,79.09,79.3,78.76,79.3,268294.0,78.746,78.9551,78.4175,78.9551,268294.0
2018-11-26 13:00:00,79.28,79.58,79.13,79.33,199452.0,78.9352,79.2339,78.7858,78.985,199452.0
2018-11-26 13:30:00,79.3,79.39,79.02,79.31,247203.0,78.9551,79.0447,78.6763,78.9651,247203.0
2018-11-26 14:00:00,79.31,79.42,79.13,79.17,150885.0,78.9651,79.0746,78.7858,78.8257,150885.0
2018-11-26 14:30:00,79.16,79.6,79.16,79.59,238758.0,78.8157,79.2538,78.8157,79.2438,238758.0
2018-11-26 15:00:00,79.58,79.71,79.43,79.56,394388.0,79.2339,79.3633,79.0845,79.214,394388.0
2018-11-26 15:30:00,79.55,80.12,79.55,80.03,1010640.0,79.204,79.7715,79.204,79.6819,1010640.0
2018-11-27 09:30:00,79.42,79.43,77.9,78.73,971041.0,79.0746,79.0845,77.5612,78.3876,971041.0
2018-11-27 10:00:00,78.74,79.0,78.25,78.32,482610.0,78.3975,78.6564,77.9097,77.9794,482610.0
2018-11-27 10:30:00,78.33,78.81,78.07,78.7,342844.0,77.9893,78.4672,77.7305,78.3577,342844.0
2018-11-27 11:00:00,78.66,78.95,78.44,78.79,206407.0,78.3179,78.6066,78.0988,78.4473,206407.0
2018-11-27 11:30:00,78.79,78.81,78.36,78.8,165029.0,78.4473,78.4672,78.0192,78.4573,165029.0
2018-11-27 12:00:00,78.82,78.97,78.51,78.55,131893.0,78.4772,78.6265,78.1685,78.2084,131893.0
2018-11-27 12:30:00,78.53,78.68,78.09,78.17,310821.0,78.1885,78.3378,77.7504,77.83,310821.0
2018-11-27 13:00:00,78.16,78.33,77.85,78.31,355720.0,77.8201,77.9893,77.5114,77.9694,355720.0
2018-11-27 13:30:00,78.33,78.37,78.0,78.36,141295.0,77.9893,78.0291,77.6608,78.0192,141295.0
2018-11-27 14:00:00,78.39,78.63,78.27,78.41,227587.0,78.0491,78.288,77.9296,78.069,227587.0
2018-11-27 14:30:00,78.43,78.66,78.21,78.22,314290.0,78.0889,78.3179,77.8698,77.8798,314290.0
2018-11-27 15:00:00,78.2,78.2,77.78,77.8,406859.0,77.8599,77.8599,77.4417,77.4616,406859.0
2018-11-27 15:30:00,77.79,78.11,77.66,77.94,1013375.0,77.4517,77.7703,77.3222,77.601,1013375.0
2018-11-28 09:30:00,78.82,78.92,77.77,78.36,674628.0,78.4772,78.5768,77.4318,78.0192,674628.0
2018-11-28 10:00:00,78.44,78.59,77.73,77.92,245706.0,78.0988,78.2482,77.3919,77.5811,245706.0
2018-11-28 10:30:00,77.92,78.23,77.73,78.03,195803.0,77.5811,77.8898,77.3919,77.6906,195803.0
2018-11-28 11:00:00,78.02,78.63,78.02,78.35,333650.0,77.6807,78.288,77.6807,78.0092,333650.0
2018-11-28 11:30:00,78.41,78.56,78.19,78.49,200176.0,78.069,78.2183,77.8499,78.1486,200176.0
2018-11-28 12:00:00,78.52,79.85,78.5,79.73,794273.0,78.1785,79.5027,78.1586,79.3832,794273.0
2018-11-28 12:30:00,79.75,79.98,79.41,79.57,297702.0,79.4031,79.6321,79.0646,79.2239,297702.0
2018-11-28 13:00:00,79.59,79.78,79.27,79.6,335857.0,79.2438,79.433,78.9252,79.2538,335857.0
2018-11-28 13:30:00,79.57,80.05,79.53,79.94,378543.0,79.2239,79.7018,79.1841,79.5923,378543.0
2018-11-28 14:00:00,79.95,80.04,79.7,79.8,211239.0,79.6023,79.6919,79.3534,79.4529,211239.0
2018-11-28 14:30:00,79.81,80.44,79.77,80.2,690208.0,79.4629,80.0901,79.4231,79.8512,690208.0
2018-11-28 15:00:00,80.18,80.32,79.96,80.32,250816.0,79.8313,79.9707,79.6122,79.9707,250816.0
2018-11-28 15:30:00,80.3,81.09,80.22,81.04,1257190.0,79.9508,80.7373,79.8711,80.6875,1257190.0
2018-11-29 09:30:00,80.56,81.62,80.48,80.98,430240.0,80.2096,81.265,80.13,80.6278,430240.0
2018-11-29 10:00:00,81.02,81.15,80.17,80.45,213188.0,80.6676,80.7971,79.8213,80.1001,213188.0
2018-11-29 10:30:00,80.42,80.77,79.84,80.14,212670.0,80.0702,80.4187,79.4928,79.7915,212670.0
2018-11-29 11:00:00,80.17,80.86,80.14,80.86,202867.0,79.8213,80.5083,79.7915,80.5083,202867.0
2018-11-29 11:30:00,80.86,81.26,80.73,81.22,227961.0,80.5083,80.9066,80.3789,80.8668,227961.0
2018-11-29 12:00:00,81.19,81.23,80.97,81.23,78195.0,80.8369,80.8767,80.6178,80.8767,78195.0
2018-11-29 12:30:00,81.23,81.41,81.14,81.33,69379.0,80.8767,81.0559,80.7871,80.9763,69379.0
2018-11-29 13:00:00,81.35,81.36,80.95,81.07,97451.0,80.9962,81.0061,80.5979,80.7174,97451.0
2018-11-29 13:30:00,81.05,81.13,80.77,81.11,137950.0,80.6975,80.7771,80.4187,80.7572,137950.0
2018-11-29 14:00:00,81.06,81.32,80.94,81.29,115468.0,80.7074,80.9663,80.588,80.9364,115468.0
2018-11-29 14:30:00,81.31,81.5,81.14,81.38,139621.0,80.9564,81.1455,80.7871,81.0261,139621.0
2018-11-29 15:00:00,81.38,81.39,80.94,80.97,173739.0,81.0261,81.036,80.588,80.6178,173739.0
2018-11-29 15:30:00,80.95,80.95,80.41,80.47,703487.0,80.5979,80.5979,80.0603,80.12,703487.0
2018-11-30 09:30:00,80.34,80.93,79.98,80.87,296020.0,79.9906,80.578,79.6321,80.5183,296020.0
2018-11-30 10:00:00,80.84,80.95,80.4,80.71,202478.0,80.4884,80.5979,80.0503,80.359,202478.0
2018-11-30 10:30:00,80.77,81.22,80.66,80.66,199378.0,80.4187,80.8668,80.3092,80.3092,199378.0
2018-11-30 11:00:00,80.65,80.99,80.45,80.73,161167.0,80.2992,80.6378,80.1001,80.3789,161167.0
2018-11-30 11:30:00,80.73,81.15,80.55,80.95,218843.0,80.3789,80.7971,80.1997,80.5979,218843.0
2018-11-30 12:00:00,80.95,81.18,80.79,81.06,285425.0,80.5979,80.8269,80.4386,80.7074,285425.0
2018-11-30 12:30:00,81.07,81.08,80.62,80.67,98823.0,80.7174,80.7274,80.2694,80.3191,98823.0
2018-11-30 13:00:00,80.64,80.74,80.51,80.72,113457.0,80.2893,80.3888,80.1598,80.3689,113457.0
2018-11-30 13:30:00,80.73,81.15,80.68,81.03,142829.0,80.3789,80.7971,80.3291,80.6776,142829.0
2018-11-30 14:00:00,81.04,81.08,80.79,81.05,187444.0,80.6875,80.7274,80.4386,80.6975,187444.0
2018-11-30 14:30:00,81.05,81.27,80.92,81.25,268481.0,80.6975,80.9165,80.5681,80.8966,268481.0
2018-11-30 15:00:00,81.25,81.48,81.19,81.34,328850.0,80.8966,81.1256,80.8369,80.9862,328850.0
2018-11-30 15:30:00,81.34,81.59,81.32,81.57,810857.0,80.9862,81.2351,80.9663,81.2152,810857.0
2018-12-03 09:30:00,84.69,84.96,83.69,84.19,1073196.0,84.3217,84.5905,83.326,83.8238,1073196.0
2018-12-03 10:00:00,84.22,84.48,83.83,84.22,367532.0,83.8537,84.1126,83.4654,83.8537,367532.0
2018-12-03 10:30:00,84.22,84.5,83.87,84.0,310369.0,83.8537,84.1325,83.5052,83.6347,310369.0
2018-12-03 11:00:00,84.01,84.22,83.78,84.11,173745.0,83.6446,83.8537,83.4156,83.7442,173745.0
2018-12-03 11:30:00,84.19,84.23,83.51,83.68,271116.0,83.8238,83.8637,83.1468,83.3161,271116.0
2018-12-03 12:00:00,83.68,84.04,83.67,84.04,271140.0,83.3161,83.6745,83.3061,83.6745,271140.0
2018-12-03 12:30:00,84.05,84.26,83.89,83.98,254085.0,83.6844,83.8935,83.5251,83.6147,254085.0
2018-12-03 13:00:00,84.01,84.4,83.99,84.31,326365.0,83.6446,84.0329,83.6247,83.9433,326365.0
2018-12-03 13:30:00,84.3,84.31,83.69,83.84,267060.0,83.9334,83.9433,83.326,83.4754,267060.0
2018-12-03 14:00:00,83.85,84.28,83.62,84.26,280325.0,83.4853,83.9134,83.2563,83.8935,280325.0
2018-12-03 14:30:00,84.26,84.36,84.01,84.35,305614.0,83.8935,83.9931,83.6446,83.9831,305614.0
2018-12-03 15:00:00,84.34,84.74,84.19,84.71,422703.0,83.9732,84.3714,83.8238,84.3416,422703.0
2018-12-03 15:30:00,84.71,84.78,84.34,84.73,1158342.0,84.3416,84.4113,83.9732,84.3615,1158342.0
2018-12-04 09:30:00,84.11,85.33,84.08,84.85,474239.0,83.7442,84.9589,83.7143,84.481,474239.0
2018-12-04 10:00:00,84.88,85.17,84.66,85.11,317236.0,84.5108,84.7996,84.2918,84.7398,317236.0
2018-12-04 10:30:00,85.11,85.3,84.86,84.89,189236.0,84.7398,84.929,84.4909,84.5208,189236.0
2018-12-04 11:00:00,84.89,84.91,84.29,84.56,304080.0,84.5208,84.5407,83.9234,84.1922,304080.0
2018-12-04 11:30:00,84.56,84.56,84.02,84.08,237381.0,84.1922,84.1922,83.6546,83.7143,237381.0
2018-12-04 12:00:00,84.07,84.16,82.52,82.58,780388.0,83.7044,83.794,82.1611,82.2208,780388.0
2018-12-04 12:30:00,82.52,82.93,82.12,82.51,419047.0,82.1611,82.5693,81.7628,82.1511,419047.0
2018-12-04 13:00:00,82.51,82.61,81.77,81.93,564017.0,82.1511,82.2507,81.4144,81.5737,564017.0
2018-12-04 13:30:00,81.92,82.43,81.35,82.24,439345.0,81.5637,82.0715,80.9962,81.8823,439345.0
2018-12-04 14:00:00,82.22,82.47,81.76,81.84,257246.0,81.8624,82.1113,81.4044,81.4841,257246.0
2018-12-04 14:30:00,81.84,82.11,81.4,81.44,378113.0,81.4841,81.7529,81.046,81.0858,378113.0
2018-12-04 15:00:00,81.41,81.48,80.97,81.0,415012.0,81.0559,81.1256,80.6178,80.6477,415012.0
2018-12-04 15:30:00,81.01,81.1,80.18,80.36,1602903.0,80.6577,80.7473,79.8313,80.0105,1602903.0
2018-12-06 09:30:00,79.15,79.68,78.29,78.88,1113006.0,78.8058,79.3335,77.9495,78.5369,1113006.0
2018-12-06 10:00:00,78.86,80.37,78.73,79.91,639161.0,78.517,80.0205,78.3876,79.5625,639161.0
2018-12-06 10:30:00,79.91,79.91,79.15,79.23,214651.0,79.5625,79.5625,78.8058,78.8854,214651.0
2018-12-06 11:00:00,79.19,79.35,78.4,78.4,206356.0,78.8456,79.0049,78.059,78.059,206356.0
2018-12-06 11:30:00,78.38,80.06,78.38,79.97,417783.0,78.0391,79.7118,78.0391,79.6222,417783.0
2018-12-06 12:00:00,79.93,80.73,79.71,80.72,758343.0,79.5824,80.3789,79.3633,80.3689,758343.0
2018-12-06 12:30:00,80.73,80.92,80.23,80.28,468288.0,80.3789,80.5681,79.8811,79.9308,468288.0
2018-12-06 13:00:00,80.29,80.46,79.63,79.66,167131.0,79.9408,80.1101,79.2837,79.3135,167131.0
2018-12-06 13:30:00,79.61,80.8,79.35,80.62,385181.0,79.2638,80.4486,79.0049,80.2694,385181.0
2018-12-06 14:00:00,80.66,80.87,79.76,80.18,351971.0,80.3092,80.5183,79.4131,79.8313,351971.0
2018-12-06 14:30:00,80.22,80.27,79.63,80.14,363778.0,79.8711,79.9209,79.2837,79.7915,363778.0
2018-12-06 15:00:00,80.16,80.3,79.64,79.97,362024.0,79.8114,79.9508,79.2936,79.6222,362024.0
2018-12-06 15:30:00,79.93,80.75,79.89,80.71,636130.0,79.5824,80.3988,79.5425,80.359,636130.0
2018-12-07 09:30:00,80.72,81.37,80.24,81.34,385907.0,80.3689,81.0161,79.891,80.9862,385907.0
2018-12-07 10:00:00,81.32,81.43,79.73,80.15,434309.0,80.9663,81.0758,79.3832,79.8014,434309.0
2018-12-07 10:30:00,80.12,80.23,79.57,79.94,277984.0,79.7715,79.8811,79.2239,79.5923,277984.0
2018-12-07 11:00:00,79.97,80.01,78.69,79.02,563165.0,79.6222,79.662,78.3478,78.6763,563165.0
2018-12-07 11:30:00,79.03,79.75,78.82,78.91,323415.0,78.6863,79.4031,78.4772,78.5668,323415.0
2018-12-07 12:00:00,78.92,79.33,78.81,79.0,191820.0,78.5768,78.985,78.4672,78.6564,191820.0
2018-12-07 12:30:00,78.99,79.25,78.48,79.16,199826.0,78.6465,78.9053,78.1387,78.8157,199826.0
2018-12-07 13:00:00,79.1,79.44,78.72,78.91,152002.0,78.756,79.0945,78.3776,78.5668,152002.0
2018-12-07 13:30:00,78.88,78.97,78.52,78.52,109942.0,78.5369,78.6265,78.1785,78.1785,109942.0
2018-12-07 14:00:00,78.53,78.86,78.22,78.7,285473.0,78.1885,78.517,77.8798,78.3577,285473.0
2018-12-07 14:30:00,78.73,78.8,77.92,78.01,237603.0,78.3876,78.4573,77.5811,77.6707,237603.0
2018-12-07 15:00:00,77.99,78.27,77.69,78.2,334426.0,77.6508,77.9296,77.3521,77.8599,334426.0
2018-12-07 15:30:00,78.2,78.72,78.04,78.15,1217676.0,77.8599,78.3776,77.7006,77.8101,1217676.0
2018-12-10 09:30:00,78.04,79.05,77.29,77.5,403954.0,77.7006,78.7062,76.9538,77.1629,403954.0
2018-12-10 10:00:00,77.47,78.58,77.38,77.78,353007.0,77.1331,78.2382,77.0435,77.4417,353007.0
2018-12-10 10:30:00,77.71,78.08,77.09,77.17,453965.0,77.372,77.7404,76.7547,76.8344,453965.0
2018-12-10 11:00:00,77.18,77.2,76.61,77.12,465629.0,76.8443,76.8642,76.2768,76.7846,465629.0
2018-12-10 11:30:00,77.14,78.29,77.13,77.91,251774.0,76.8045,77.9495,76.7945,77.5711,251774.0
2018-12-10 12:00:00,77.87,78.08,77.54,77.7,128226.0,77.5313,77.7404,77.2028,77.3621,128226.0
2018-12-10 12:30:00,77.7,78.69,77.65,78.52,184229.0,77.3621,78.3478,77.3123,78.1785,184229.0
2018-12-10 13:00:00,78.5,78.67,78.21,78.21,190768.0,78.1586,78.3278,77.8698,77.8698,190768.0
2018-12-10 13:30:00,78.16,79.18,78.14,78.79,397405.0,77.8201,78.8356,77.8001,78.4473,397405.0
2018-12-10 14:00:00,78.81,79.13,78.6,78.83,173530.0,78.4672,78.7858,78.2581,78.4871,173530.0
2018-12-10 14:30:00,78.84,79.5,78.83,78.86,230651.0,78.4971,79.1542,78.4871,78.517,230651.0
2018-12-10 15:00:00,78.85,79.03,78.65,78.95,146179.0,78.5071,78.6863,78.3079,78.6066,146179.0
2018-12-10 15:30:00,78.97,79.41,78.97,79.21,459036.0,78.6265,79.0646,78.6265,78.8655,459036.0
2018-12-11 09:30:00,79.61,80.23,79.32,80.16,666916.0,79.2638,79.8811,78.975,79.8114,666916.0
2018-12-11 10:00:00,80.18,80.45,79.66,80.24,777041.0,79.8313,80.1001,79.3135,79.891,777041.0
2018-12-11 10:30:00,80.29,80.31,79.5,79.86,212120.0,79.9408,79.9607,79.1542,79.5127,212120.0
2018-12-11 11:00:00,79.85,79.85,79.25,79.48,262936.0,79.5027,79.5027,78.9053,79.1343,262936.0
2018-12-11 11:30:00,79.5,79.68,79.19,79.59,207235.0,79.1542,79.3335,78.8456,79.2438,207235.0
2018-12-11 12:00:00,79.59,79.61,78.77,79.02,182888.0,79.2438,79.2638,78.4274,78.6763,182888.0
2018-12-11 12:30:00,78.99,79.24,78.9,79.08,89690.0,78.6465,78.8954,78.5568,78.7361,89690.0
2018-12-11 13:00:00,79.01,79.19,78.61,78.74,126859.0,78.6664,78.8456,78.2681,78.3975,126859.0
2018-12-11 13:30:00,78.72,78.75,78.06,78.14,111658.0,78.3776,78.4075,77.7205,77.8001,111658.0
2018-12-11 14:00:00,78.13,78.91,78.11,78.88,114491.0,77.7902,78.5668,77.7703,78.5369,114491.0
2018-12-11 14:30:00,78.88,79.1,78.64,78.92,205086.0,78.5369,78.756,78.298,78.5768,205086.0
2018-12-11 15:00:00,78.93,79.44,78.67,79.11,252521.0,78.5867,79.0945,78.3278,78.7659,252521.0
2018-12-11 15:30:00,79.07,79.4,78.87,78.9,699798.0,78.7261,79.0547,78.527,78.5568,699798.0
2018-12-12 09:30:00,79.72,80.75,79.54,80.67,457068.0,79.3733,80.3988,79.1941,80.3191,457068.0
2018-12-12 10:00:00,80.71,80.75,80.27,80.37,317720.0,80.359,80.3988,79.9209,80.0205,317720.0
2018-12-12 10:30:00,80.33,80.81,80.18,80.63,207784.0,79.9806,80.4585,79.8313,80.2793,207784.0
2018-12-12 11:00:00,80.64,80.86,80.45,80.68,195230.0,80.2893,80.5083,80.1001,80.3291,195230.0
2018-12-12 11:30:00,80.7,80.96,80.36,80.69,169042.0,80.349,80.6079,80.0105,80.3391,169042.0
2018-12-12 12:00:00,80.75,80.89,80.21,80.43,218152.0,80.3988,80.5382,79.8611,80.0802,218152.0
2018-12-12 12:30:00,80.45,80.68,80.24,80.67,136229.0,80.1001,80.3291,79.891,80.3191,136229.0
2018-12-12 13:00:00,80.65,80.74,80.49,80.69,141582.0,80.2992,80.3888,80.1399,80.3391,141582.0
2018-12-12 13:30:00,80.7,80.71,80.21,80.47,115987.0,80.349,80.359,79.8611,80.12,115987.0
2018-12-12 14:00:00,80.49,80.51,80.08,80.2,106857.0,80.1399,80.1598,79.7317,79.8512,106857.0
2018-12-12 14:30:00,80.16,80.47,80.05,80.41,137048.0,79.8114,80.12,79.7018,80.0603,137048.0
2018-12-12 15:00:00,80.37,80.66,80.23,80.38,267588.0,80.0205,80.3092,79.8811,80.0304,267588.0
2018-12-12 15:30:00,80.4,80.66,80.08,80.09,585550.0,80.0503,80.3092,79.7317,79.7417,585550.0
2018-12-13 09:30:00,80.27,80.61,78.75,79.15,714460.0,79.9209,80.2594,78.4075,78.8058,714460.0
2018-12-13 10:00:00,79.17,79.69,78.97,79.06,254064.0,78.8257,79.3434,78.6265,78.7161,254064.0
2018-12-13 10:30:00,79.09,79.16,78.43,78.8,305542.0,78.746,78.8157,78.0889,78.4573,305542.0
2018-12-13 11:00:00,78.77,78.86,78.21,78.49,270382.0,78.4274,78.517,77.8698,78.1486,270382.0
2018-12-13 11:30:00,78.43,79.11,78.33,78.56,367695.0,78.0889,78.7659,77.9893,78.2183,367695.0
2018-12-13 12:00:00,78.49,78.59,77.85,77.87,369251.0,78.1486,78.2482,77.5114,77.5313,369251.0
2018-12-13 12:30:00,77.86,78.26,77.82,77.86,323382.0,77.5214,77.9196,77.4815,77.5214,323382.0
2018-12-13 13:00:00,77.87,78.22,77.7,78.03,353261.0,77.5313,77.8798,77.3621,77.6906,353261.0
2018-12-13 13:30:00,78.04,78.46,77.77,77.94,306670.0,77.7006,78.1188,77.4318,77.601,306670.0
2018-12-13 14:00:00,77.94,78.2,77.7,78.16,221008.0,77.601,77.8599,77.3621,77.8201,221008.0
2018-12-13 14:30:00,78.13,78.26,77.86,78.15,268338.0,77.7902,77.9196,77.5214,77.8101,268338.0
2018-12-13 15:00:00,78.17,78.21,77.85,78.08,359791.0,77.83,77.8698,77.5114,77.7404,359791.0
2018-12-13 15:30:00,78.07,78.21,77.78,77.84,1113675.0,77.7305,77.8698,77.4417,77.5015,1113675.0
2018-12-14 09:30:00,77.16,78.14,76.74,77.96,488894.0,76.8244,77.8001,76.4062,77.6209,488894.0
2018-12-14 10:00:00,77.95,78.05,77.24,77.58,413475.0,77.611,77.7105,76.9041,77.2426,413475.0
2018-12-14 10:30:00,77.54,78.12,77.33,77.68,454898.0,77.2028,77.7802,76.9937,77.3421,454898.0
2018-12-14 11:00:00,77.64,77.9,77.33,77.44,217708.0,77.3023,77.5612,76.9937,77.1032,217708.0
2018-12-14 11:30:00,77.45,77.95,77.03,77.11,179437.0,77.1132,77.611,76.695,76.7746,179437.0
2018-12-14 12:00:00,77.13,77.48,77.09,77.48,127567.0,76.7945,77.143,76.7547,77.143,127567.0
2018-12-14 12:30:00,77.49,77.67,77.13,77.33,129431.0,77.153,77.3322,76.7945,76.9937,129431.0
2018-12-14 13:00:00,77.23,77.47,77.1,77.26,166050.0,76.8941,77.1331,76.7647,76.924,166050.0
2018-12-14 13:30:00,77.22,77.29,76.89,77.0,196378.0,76.8842,76.9538,76.5556,76.6651,196378.0
2018-12-14 14:00:00,77.04,77.15,76.92,77.09,122186.0,76.7049,76.8145,76.5855,76.7547,122186.0
2018-12-14 14:30:00,77.1,77.1,76.54,76.83,294879.0,76.7647,76.7647,76.2071,76.4958,294879.0
2018-12-14 15:00:00,76.83,77.02,76.69,76.77,163489.0,76.4958,76.685,76.3565,76.4361,163489.0
2018-12-14 15:30:00,76.77,76.84,76.44,76.78,713836.0,76.4361,76.5058,76.1075,76.4461,713836.0
2018-12-17 09:30:00,76.28,76.57,75.44,76.23,741018.0,75.9482,76.237,75.1119,75.8985,741018.0
2018-12-17 10:00:00,76.24,76.89,75.87,76.79,525767.0,75.9084,76.5556,75.54,76.456,525767.0
2018-12-17 10:30:00,76.81,77.32,76.36,77.12,542473.0,76.4759,76.9837,76.0279,76.7846,542473.0
2018-12-17 11:00:00,77.13,77.86,77.13,77.63,559487.0,76.7945,77.5214,76.7945,77.2924,559487.0
2018-12-17 11:30:00,77.66,77.78,77.19,77.7,337025.0,77.3222,77.4417,76.8543,77.3621,337025.0
2018-12-17 12:00:00,77.69,77.92,77.01,77.12,190564.0,77.3521,77.5811,76.6751,76.7846,190564.0
2018-12-17 12:30:00,77.09,77.17,76.18,76.22,390330.0,76.7547,76.8344,75.8487,75.8885,390330.0
2018-12-17 13:00:00,76.22,76.7,76.13,76.27,229627.0,75.8885,76.3664,75.7989,75.9383,229627.0
2018-12-17 13:30:00,76.22,76.39,75.58,75.75,283600.0,75.8885,76.0578,75.2513,75.4205,283600.0
2018-12-17 14:00:00,75.74,75.98,75.46,75.55,448404.0,75.4106,75.6495,75.1318,75.2214,448404.0
2018-12-17 14:30:00,75.58,75.92,75.35,75.5,331194.0,75.2513,75.5898,75.0223,75.1716,331194.0
2018-12-17 15:00:00,75.49,75.56,74.87,74.99,442321.0,75.1617,75.2314,74.5444,74.6638,442321.0
2018-12-17 15:30:00,75.01,75.09,74.59,74.98,1004371.0,74.6838,74.7634,74.2656,74.6539,1004371.0
2018-12-18 09:30:00,75.91,75.95,75.06,75.8,444567.0,75.5798,75.6197,74.7335,75.4703,444567.0
2018-12-18 10:00:00,75.81,75.86,74.97,75.0,656908.0,75.4803,75.5301,74.6439,74.6738,656908.0
2018-12-18 10:30:00,74.99,75.1,74.33,74.67,772596.0,74.6638,74.7734,74.0067,74.3452,772596.0
2018-12-18 11:00:00,74.68,74.85,74.0,74.22,702473.0,74.3552,74.5245,73.6782,73.8972,702473.0
2018-12-18 11:30:00,74.21,74.32,73.75,73.81,641859.0,73.8872,73.9968,73.4292,73.489,641859.0
2018-12-18 12:00:00,73.84,74.56,73.78,74.33,283538.0,73.5189,74.2357,73.4591,74.0067,283538.0
2018-12-18 12:30:00,74.34,74.6,74.18,74.43,103167.0,74.0167,74.2755,73.8574,74.1063,103167.0
2018-12-18 13:00:00,74.45,74.53,73.84,73.85,143880.0,74.1262,74.2058,73.5189,73.5288,143880.0
2018-12-18 13:30:00,73.86,73.87,72.99,73.08,332853.0,73.5388,73.5487,72.6725,72.7622,332853.0
2018-12-18 14:00:00,73.1,73.72,73.1,73.34,250763.0,72.7821,73.3994,72.7821,73.021,250763.0
2018-12-18 14:30:00,73.35,73.46,72.6,72.6,369459.0,73.031,73.1405,72.2842,72.2842,369459.0
2018-12-18 15:00:00,72.6,73.15,72.42,72.97,520945.0,72.2842,72.8319,72.105,72.6526,520945.0
2018-12-18 15:30:00,72.98,73.98,72.98,73.66,1593679.0,72.6626,73.6582,72.6626,73.3396,1593679.0
2018-12-19 09:30:00,73.56,75.26,73.34,74.9,740543.0,73.2401,74.9327,73.021,74.5742,740543.0
2018-12-19 10:00:00,74.9,75.09,74.64,74.9,463663.0,74.5742,74.7634,74.3154,74.5742,463663.0
2018-12-19 10:30:00,74.94,75.11,74.56,74.75,217804.0,74.6141,74.7833,74.2357,74.4249,217804.0
2018-12-19 11:00:00,74.77,74.78,74.18,74.26,165763.0,74.4448,74.4548,73.8574,73.937,165763.0
2018-12-19 11:30:00,74.24,74.55,73.9,74.53,205959.0,73.9171,74.2258,73.5786,74.2058,205959.0
2018-12-19 12:00:00,74.46,74.59,74.29,74.43,104086.0,74.1362,74.2656,73.9669,74.1063,104086.0
2018-12-19 12:30:00,74.42,74.54,73.97,74.01,112488.0,74.0963,74.2158,73.6483,73.6881,112488.0
2018-12-19 13:00:00,74.01,74.08,73.62,73.91,298441.0,73.6881,73.7578,73.2998,73.5885,298441.0
2018-12-19 13:30:00,73.94,74.23,73.7,73.83,575549.0,73.6184,73.9072,73.3795,73.5089,575549.0
2018-12-19 14:00:00,73.89,74.23,71.82,73.22,1471247.0,73.5686,73.9072,71.5076,72.9015,1471247.0
2018-12-19 14:30:00,73.2,73.47,70.78,71.03,2252465.0,72.8816,73.1505,70.4722,70.7211,2252465.0
2018-12-19 15:00:00,71.02,71.62,70.13,70.8,1089188.0,70.7111,71.3085,69.825,70.4921,1089188.0
2018-12-19 15:30:00,70.76,71.54,70.73,71.19,1631176.0,70.4522,71.2289,70.4224,70.8804,1631176.0
2018-12-20 09:30:00,70.68,71.16,69.53,70.31,1366404.0,70.3726,70.8505,69.2276,70.0042,1366404.0
2018-12-20 10:00:00,70.35,70.65,69.85,70.32,761262.0,70.044,70.3427,69.5462,70.0142,761262.0
2018-12-20 10:30:00,70.27,70.93,70.1,70.41,1255993.0,69.9644,70.6215,69.7951,70.1038,1255993.0
2018-12-20 11:00:00,70.44,70.46,68.89,68.98,737750.0,70.1336,70.1536,68.5904,68.68,737750.0
2018-12-20 11:30:00,68.96,68.97,67.7,67.98,1320829.0,68.6601,68.67,67.4056,67.6843,1320829.0
2018-12-20 12:00:00,68.0,68.91,67.93,68.84,608664.0,67.7043,68.6103,67.6346,68.5406,608664.0
2018-12-20 12:30:00,68.82,68.97,68.33,68.89,716692.0,68.5207,68.67,68.0328,68.5904,716692.0
2018-12-20 13:00:00,68.85,68.98,68.5,68.72,572567.0,68.5506,68.68,68.2021,68.4211,572567.0
2018-12-20 13:30:00,68.68,68.76,68.26,68.32,490063.0,68.3813,68.4609,67.9631,68.0229,490063.0
2018-12-20 14:00:00,68.33,68.56,67.82,68.54,644215.0,68.0328,68.2618,67.525,68.2419,644215.0
2018-12-20 14:30:00,68.48,69.15,68.28,68.71,826418.0,68.1822,68.8492,67.983,68.4112,826418.0
2018-12-20 15:00:00,68.71,69.38,68.5,68.94,657376.0,68.4112,69.0782,68.2021,68.6402,657376.0
2018-12-20 15:30:00,68.95,69.42,68.51,68.62,1551335.0,68.6501,69.1181,68.212,68.3216,1551335.0
2018-12-21 09:30:00,68.98,69.04,67.64,67.8,677133.0,68.6925,68.7523,67.3581,67.5174,677133.0
2018-12-21 10:00:00,67.78,68.12,66.72,67.97,1697422.0,67.4975,67.8361,66.4419,67.6867,1697422.0
2018-12-21 10:30:00,67.98,68.56,67.63,68.3,1412297.0,67.6967,68.2743,67.3482,68.0154,1412297.0
2018-12-21 11:00:00,68.26,68.36,67.15,67.41,747822.0,67.9755,68.0751,66.8702,67.1291,747822.0
2018-12-21 11:30:00,67.43,67.56,66.8,66.85,447582.0,67.149,67.2784,66.5216,66.5714,447582.0
2018-12-21 12:00:00,66.89,66.9,66.03,66.15,667200.0,66.6112,66.6212,65.7548,65.8743,667200.0
2018-12-21 12:30:00,66.15,66.88,65.8,66.3,588674.0,65.8743,66.6013,65.5258,66.0237,588674.0
2018-12-21 13:00:00,66.3,66.79,66.06,66.52,249969.0,66.0237,66.5117,65.7847,66.2428,249969.0
2018-12-21 13:30:00,66.49,66.96,66.46,66.67,419939.0,66.2129,66.6809,66.183,66.3922,419939.0
2018-12-21 14:00:00,66.64,66.76,66.1,66.21,392679.0,66.3623,66.4818,65.8245,65.9341,392679.0
2018-12-21 14:30:00,66.23,66.57,66.07,66.36,520692.0,65.954,66.2926,65.7947,66.0834,520692.0
2018-12-21 15:00:00,66.39,66.47,65.5,65.55,865958.0,66.1133,66.193,65.227,65.2768,865958.0
2018-12-21 15:30:00,65.55,65.91,65.4,65.65,2331641.0,65.2768,65.6353,65.1274,65.3764,2331641.0
2018-12-24 09:30:00,64.72,65.73,64.38,64.79,1139196.0,64.4503,65.4561,64.1117,64.52,1139196.0
2018-12-24 10:00:00,64.8,65.53,64.47,65.43,612295.0,64.5299,65.2569,64.2013,65.1573,612295.0
2018-12-24 10:30:00,65.47,66.45,65.4,66.31,554175.0,65.1972,66.1731,65.1274,66.0337,554175.0
2018-12-24 11:00:00,66.33,66.87,66.02,66.26,645220.0,66.0536,66.5913,65.7449,65.9839,645220.0
2018-12-24 11:30:00,66.26,66.51,65.8,66.37,655110.0,65.9839,66.2328,65.5258,66.0934,655110.0
2018-12-24 12:00:00,66.37,66.56,65.92,66.06,509177.0,66.0934,66.2826,65.6453,65.7847,509177.0
2018-12-24 12:30:00,66.08,66.25,65.42,65.43,852653.0,65.8046,65.9739,65.1474,65.1573,852653.0
2018-12-26 09:30:00,66.23,67.57,66.09,67.02,1948963.0,65.954,67.2884,65.8146,66.7407,1948963.0
2018-12-26 10:00:00,67.0,67.27,66.32,67.01,885762.0,66.7208,66.9897,66.0436,66.7307,885762.0
2018-12-26 10:30:00,67.02,67.07,66.23,66.26,519242.0,66.7407,66.7905,65.954,65.9839,519242.0
2018-12-26 11:00:00,66.29,67.19,66.06,67.13,362143.0,66.0137,66.91,65.7847,66.8502,362143.0
2018-12-26 11:30:00,67.14,68.2,67.08,68.19,655880.0,66.8602,67.9158,66.8004,67.9058,655880.0
2018-12-26 12:00:00,68.19,68.79,67.8,68.42,542420.0,67.9058,68.5033,67.5174,68.1349,542420.0
2018-12-26 12:30:00,68.43,69.41,68.26,69.12,679330.0,68.1448,69.1207,67.9755,68.8319,679330.0
2018-12-26 13:00:00,69.12,69.19,68.52,68.72,370086.0,68.8319,68.9016,68.2344,68.4336,370086.0
2018-12-26 13:30:00,68.73,69.28,68.51,69.14,356241.0,68.4436,68.9913,68.2245,68.8519,356241.0
2018-12-26 14:00:00,69.15,69.17,68.69,68.86,257227.0,68.8618,68.8817,68.4037,68.573,257227.0
2018-12-26 14:30:00,68.88,69.16,68.67,69.16,340480.0,68.5929,68.8718,68.3838,68.8718,340480.0
2018-12-26 15:00:00,69.14,69.63,68.91,69.55,531442.0,68.8519,69.3398,68.6228,69.2601,531442.0
2018-12-26 15:30:00,69.55,70.39,69.4,70.28,1513480.0,69.2601,70.0966,69.1108,69.9871,1513480.0
2018-12-27 09:30:00,69.0,70.08,68.18,68.63,1288409.0,68.7124,69.7879,67.8959,68.344,1288409.0
2018-12-27 10:00:00,68.6,69.19,68.22,68.25,408267.0,68.3141,68.9016,67.9357,67.9656,408267.0
2018-12-27 10:30:00,68.25,68.52,67.69,67.8,536660.0,67.9656,68.2344,67.4079,67.5174,536660.0
2018-12-27 11:00:00,67.8,68.15,67.56,68.1,483644.0,67.5174,67.866,67.2784,67.8162,483644.0
2018-12-27 11:30:00,68.07,68.47,68.02,68.41,160364.0,67.7863,68.1847,67.7365,68.1249,160364.0
2018-12-27 12:00:00,68.38,68.41,67.79,67.9,251286.0,68.095,68.1249,67.5075,67.617,251286.0
2018-12-27 12:30:00,67.88,68.05,67.64,67.87,385634.0,67.5971,67.7664,67.3581,67.5872,385634.0
2018-12-27 13:00:00,67.87,67.9,67.26,67.29,342381.0,67.5872,67.617,66.9797,67.0096,342381.0
2018-12-27 13:30:00,67.25,67.64,67.09,67.3,264382.0,66.9697,67.3581,66.8104,67.0195,264382.0
2018-12-27 14:00:00,67.28,67.44,66.86,67.07,211574.0,66.9996,67.1589,66.5814,66.7905,211574.0
2018-12-27 14:30:00,67.07,67.76,66.87,67.73,240116.0,66.7905,67.4776,66.5913,67.4477,240116.0
2018-12-27 15:00:00,67.71,68.59,67.36,68.51,308171.0,67.4278,68.3042,67.0793,68.2245,308171.0
2018-12-27 15:30:00,68.53,69.61,68.37,69.58,1105799.0,68.2444,69.3199,68.0851,69.29,1105799.0
2018-12-28 09:30:00,69.71,70.65,68.98,70.47,718146.0,69.4195,70.3556,68.6925,70.1763,718146.0
2018-12-28 10:00:00,70.5,70.64,69.26,69.31,658682.0,70.2062,70.3456,68.9714,69.0211,658682.0
2018-12-28 10:30:00,69.26,70.0,69.01,69.49,461950.0,68.9714,69.7083,68.7224,69.2004,461950.0
2018-12-28 11:00:00,69.51,69.91,69.31,69.83,283954.0,69.2203,69.6186,69.0211,69.539,283954.0
2018-12-28 11:30:00,69.75,70.04,69.63,69.92,180690.0,69.4593,69.7481,69.3398,69.6286,180690.0
2018-12-28 12:00:00,69.93,70.16,69.68,69.93,361352.0,69.6386,69.8676,69.3896,69.6386,361352.0
2018-12-28 12:30:00,69.94,70.3,69.85,69.93,231050.0,69.6485,70.007,69.5589,69.6386,231050.0
2018-12-28 13:00:00,69.93,70.2,69.88,69.93,206098.0,69.6386,69.9074,69.5888,69.6386,206098.0
2018-12-28 13:30:00,69.93,70.27,69.64,70.21,284829.0,69.6386,69.9771,69.3498,69.9174,284829.0
2018-12-28 14:00:00,70.23,70.91,70.23,70.64,357959.0,69.9373,70.6145,69.9373,70.3456,357959.0
2018-12-28 14:30:00,70.66,71.61,70.59,71.53,546496.0,70.3655,71.3116,70.2958,71.2319,546496.0
2018-12-28 15:00:00,71.55,71.62,70.23,70.42,663374.0,71.2518,71.3215,69.9373,70.1265,663374.0
2018-12-28 15:30:00,70.43,70.61,69.94,70.11,1331845.0,70.1365,70.3157,69.6485,69.8178,1331845.0
2018-12-31 09:30:00,71.04,71.81,70.77,71.8,850638.0,70.7439,71.5107,70.4751,71.5008,850638.0
2018-12-31 10:00:00,71.82,71.96,71.34,71.48,428603.0,71.5207,71.6601,71.0427,71.1821,428603.0
2018-12-31 10:30:00,71.5,71.58,70.89,70.94,541976.0,71.202,71.2817,70.5946,70.6444,541976.0
2018-12-31 11:00:00,70.95,71.35,70.71,71.16,357007.0,70.6543,71.0526,70.4153,70.8634,357007.0
2018-12-31 11:30:00,71.07,71.52,70.57,71.46,236267.0,70.7738,71.2219,70.2759,71.1622,236267.0
2018-12-31 12:00:00,71.48,71.5,71.02,71.11,260799.0,71.1821,71.202,70.724,70.8136,260799.0
2018-12-31 12:30:00,71.12,71.45,71.04,71.34,224378.0,70.8236,71.1522,70.7439,71.0427,224378.0
2018-12-31 13:00:00,71.37,71.41,71.06,71.39,233179.0,71.0726,71.1124,70.7639,71.0925,233179.0
2018-12-31 13:30:00,71.39,71.44,70.9,70.93,398847.0,71.0925,71.1423,70.6045,70.6344,398847.0
2018-12-31 14:00:00,70.96,71.19,70.75,71.01,641509.0,70.6643,70.8933,70.4551,70.7141,641509.0
2018-12-31 14:30:00,71.01,71.1,70.77,70.83,508290.0,70.7141,70.8037,70.4751,70.5348,508290.0
2018-12-31 15:00:00,70.81,71.58,70.68,71.49,761524.0,70.5149,71.2817,70.3854,71.1921,761524.0
2018-12-31 15:30:00,71.5,71.99,71.32,71.95,1635221.0,71.202,71.69,71.0228,71.6501,1635221.0
2019-01-02 09:30:00,70.48,71.12,70.2,70.74,700044.0,70.1863,70.8236,69.9074,70.4452,700044.0
2019-01-02 10:00:00,70.74,71.28,70.35,70.73,591236.0,70.4452,70.9829,70.0568,70.4352,591236.0
2019-01-02 10:30:00,70.73,71.7,70.36,71.56,481905.0,70.4352,71.4012,70.0668,71.2618,481905.0
2019-01-02 11:00:00,71.56,72.73,71.38,72.21,479576.0,71.2618,72.4269,71.0825,71.9091,479576.0
2019-01-02 11:30:00,72.25,72.43,71.62,71.71,319301.0,71.9489,72.1281,71.3215,71.4111,319301.0
2019-01-02 12:00:00,71.63,71.88,71.35,71.86,361130.0,71.3315,71.5804,71.0526,71.5605,361130.0
2019-01-02 12:30:00,71.85,72.3,71.81,72.23,220099.0,71.5506,71.9987,71.5107,71.929,220099.0
2019-01-02 13:00:00,72.22,72.59,72.22,72.38,242347.0,71.919,72.2875,71.919,72.0784,242347.0
2019-01-02 13:30:00,72.38,72.59,72.23,72.59,210385.0,72.0784,72.2875,71.929,72.2875,210385.0
2019-01-02 14:00:00,72.55,72.6,72.15,72.48,195222.0,72.2476,72.2974,71.8493,72.1779,195222.0
2019-01-02 14:30:00,72.51,72.79,72.3,72.34,176637.0,72.2078,72.4866,71.9987,72.0385,176637.0
2019-01-02 15:00:00,72.27,72.51,72.01,72.25,225654.0,71.9688,72.2078,71.7099,71.9489,225654.0
2019-01-02 15:30:00,72.19,72.89,71.95,72.87,682177.0,71.8891,72.5862,71.6501,72.5663,682177.0
2019-01-03 09:30:00,73.21,73.55,72.45,73.12,921887.0,72.9049,73.2435,72.1481,72.8153,921887.0
2019-01-03 10:00:00,73.07,73.07,71.89,72.11,1056886.0,72.7655,72.7655,71.5904,71.8095,1056886.0
2019-01-03 10:30:00,72.07,72.09,71.22,72.09,1002473.0,71.7696,71.7896,70.9232,71.7896,1002473.0
2019-01-03 11:00:00,72.07,72.67,71.98,72.18,975129.0,71.7696,72.3671,71.68,71.8792,975129.0
2019-01-03 11:30:00,72.19,72.69,72.14,72.46,866982.0,71.8891,72.3871,71.8394,72.158,866982.0
2019-01-03 12:00:00,72.45,72.52,71.86,71.92,485463.0,72.1481,72.2178,71.5605,71.6203,485463.0
2019-01-03 12:30:00,71.95,72.25,71.85,72.19,358019.0,71.6501,71.9489,71.5506,71.8891,358019.0
2019-01-03 13:00:00,72.16,72.22,71.27,71.71,345360.0,71.8593,71.919,70.973,71.4111,345360.0
2019-01-03 13:30:00,71.73,72.02,71.41,71.73,191071.0,71.4311,71.7199,71.1124,71.4311,191071.0
2019-01-03 14:00:00,71.69,71.92,71.55,71.92,110572.0,71.3912,71.6203,71.2518,71.6203,110572.0
2019-01-03 14:30:00,71.91,72.04,71.17,71.26,425104.0,71.6103,71.7398,70.8734,70.963,425104.0
2019-01-03 15:00:00,71.27,71.69,71.07,71.47,523793.0,70.973,71.3912,70.7738,71.1721,523793.0
2019-01-03 15:30:00,71.47,71.82,71.09,71.19,634144.0,71.1721,71.5207,70.7937,70.8933,634144.0
2019-01-04 09:30:00,72.42,73.2,72.15,72.32,676013.0,72.1182,72.8949,71.8493,72.0186,676013.0
2019-01-04 10:00:00,72.39,73.72,72.38,73.66,873518.0,72.0883,73.4128,72.0784,73.353,873518.0
2019-01-04 10:30:00,73.7,74.24,73.5,74.18,468614.0,73.3929,73.9306,73.1937,73.8709,468614.0
2019-01-04 11:00:00,74.18,74.56,73.96,74.04,370631.0,73.8709,74.2493,73.6518,73.7314,370631.0
2019-01-04 11:30:00,74.02,74.38,73.79,74.22,346735.0,73.7115,74.07,73.4825,73.9107,346735.0
2019-01-04 12:00:00,74.24,74.66,74.09,74.59,263780.0,73.9306,74.3489,73.7812,74.2791,263780.0
2019-01-04 12:30:00,74.6,74.91,74.38,74.8,351017.0,74.2891,74.5978,74.07,74.4883,351017.0
2019-01-04 13:00:00,74.81,74.93,74.6,74.79,510513.0,74.4982,74.6177,74.2891,74.4783,510513.0
2019-01-04 13:30:00,74.81,74.98,74.4,74.75,358882.0,74.4982,74.6675,74.0899,74.4385,358882.0
2019-01-04 14:00:00,74.75,75.12,74.56,75.07,251727.0,74.4385,74.8069,74.2493,74.7571,251727.0
2019-01-04 14:30:00,75.07,75.24,74.73,74.75,276392.0,74.7571,74.9264,74.4186,74.4385,276392.0
2019-01-04 15:00:00,74.75,75.14,74.73,74.85,257311.0,74.4385,74.8269,74.4186,74.5381,257311.0
2019-01-04 15:30:00,74.86,75.14,74.58,75.08,1829923.0,74.548,74.8269,74.2692,74.7671,1829923.0
2019-01-07 09:30:00,76.83,78.39,76.81,78.24,1758411.0,76.5098,78.0633,76.4899,77.9139,1758411.0
2019-01-07 10:00:00,78.17,78.98,78.06,78.86,781434.0,77.8442,78.6508,77.7347,78.5313,781434.0
2019-01-07 10:30:00,78.86,79.21,78.57,79.01,375098.0,78.5313,78.8799,78.2426,78.6807,375098.0
2019-01-07 11:00:00,78.97,79.33,78.74,79.0,393497.0,78.6409,78.9994,78.4118,78.6708,393497.0
2019-01-07 11:30:00,79.01,79.77,78.75,79.67,455297.0,78.6807,79.4376,78.4218,79.338,455297.0
2019-01-07 12:00:00,79.69,79.82,79.07,79.4,375280.0,79.3579,79.4873,78.7405,79.0691,375280.0
2019-01-07 12:30:00,79.42,79.48,79.14,79.29,380407.0,79.089,79.1488,78.8102,78.9596,380407.0
2019-01-07 13:00:00,79.32,79.87,79.27,79.67,250994.0,78.9894,79.5371,78.9396,79.338,250994.0
2019-01-07 13:30:00,79.67,79.77,79.29,79.47,227600.0,79.338,79.4376,78.9596,79.1388,227600.0
2019-01-07 14:00:00,79.46,79.61,79.05,79.22,214568.0,79.1288,79.2782,78.7206,78.8898,214568.0
2019-01-07 14:30:00,79.22,79.29,78.8,78.85,309347.0,78.8898,78.9596,78.4716,78.5214,309347.0
2019-01-07 15:00:00,78.84,79.46,78.75,79.36,319559.0,78.5114,79.1288,78.4218,79.0293,319559.0
2019-01-07 15:30:00,79.37,79.78,79.14,79.61,1185784.0,79.0392,79.4475,78.8102,79.2782,1185784.0
2019-01-08 09:30:00,80.57,80.98,79.65,79.73,957009.0,80.2342,80.6425,79.3181,79.3977,957009.0
2019-01-08 10:00:00,79.73,80.4,79.23,79.53,640337.0,79.3977,80.0649,78.8998,79.1986,640337.0
2019-01-08 10:30:00,79.54,79.62,78.14,78.54,681077.0,79.2085,79.2882,77.8144,78.2127,681077.0
2019-01-08 11:00:00,78.56,79.35,78.36,79.21,389985.0,78.2326,79.0193,78.0334,78.8799,389985.0
2019-01-08 11:30:00,79.21,79.81,78.76,79.81,209803.0,78.8799,79.4774,78.4318,79.4774,209803.0
2019-01-08 12:00:00,79.82,80.04,79.59,79.94,147919.0,79.4873,79.7064,79.2583,79.6068,147919.0
2019-01-08 12:30:00,79.94,80.13,79.56,79.74,190572.0,79.6068,79.7961,79.2284,79.4077,190572.0
2019-01-08 13:00:00,79.73,80.3,79.67,80.23,212748.0,79.3977,79.9653,79.338,79.8956,212748.0
2019-01-08 13:30:00,80.22,80.58,80.05,80.52,167299.0,79.8857,80.2442,79.7164,80.1844,167299.0
2019-01-08 14:00:00,80.53,80.58,80.38,80.41,198841.0,80.1944,80.2442,80.045,80.0749,198841.0
2019-01-08 14:30:00,80.4,80.46,80.14,80.14,245807.0,80.0649,80.1247,79.806,79.806,245807.0
2019-01-08 15:00:00,80.15,80.44,79.99,80.39,164120.0,79.816,80.1048,79.6566,80.055,164120.0
2019-01-08 15:30:00,80.4,80.62,80.35,80.47,825136.0,80.0649,80.284,80.0151,80.1346,825136.0
2019-01-09 09:30:00,80.89,81.34,80.45,81.06,504757.0,80.5529,81.001,80.1147,80.7222,504757.0
2019-01-09 10:00:00,81.08,81.2,80.76,81.09,343215.0,80.7421,80.8616,80.4234,80.7521,343215.0
2019-01-09 10:30:00,81.08,81.08,80.31,80.55,281693.0,80.7421,80.7421,79.9753,80.2143,281693.0
2019-01-09 11:00:00,80.55,81.08,80.51,81.01,305174.0,80.2143,80.7421,80.1745,80.6724,305174.0
2019-01-09 11:30:00,81.0,81.13,80.64,80.64,332295.0,80.6624,80.7919,80.3039,80.3039,332295.0
2019-01-09 12:00:00,80.65,81.15,80.62,81.1,164806.0,80.3139,80.8118,80.284,80.762,164806.0
2019-01-09 12:30:00,81.09,81.26,81.03,81.15,157551.0,80.7521,80.9213,80.6923,80.8118,157551.0
2019-01-09 13:00:00,81.16,81.2,81.04,81.12,138511.0,80.8218,80.8616,80.7023,80.7819,138511.0
2019-01-09 13:30:00,81.11,81.19,80.72,80.96,285058.0,80.772,80.8516,80.3836,80.6226,285058.0
2019-01-09 14:00:00,80.96,81.28,80.93,80.99,300818.0,80.6226,80.9413,80.5927,80.6525,300818.0
2019-01-09 14:30:00,81.0,81.35,80.8,81.3,326387.0,80.6624,81.011,80.4633,80.9612,326387.0
2019-01-09 15:00:00,81.29,81.59,81.25,81.49,243438.0,80.9512,81.25,80.9114,81.1504,243438.0
2019-01-09 15:30:00,81.5,81.54,80.7,80.78,765967.0,81.1603,81.2002,80.3637,80.4433,765967.0
2019-01-10 09:30:00,80.14,80.15,79.08,79.78,868570.0,79.806,79.816,78.7504,79.4475,868570.0
2019-01-10 10:00:00,79.81,80.56,79.75,80.54,765898.0,79.4774,80.2243,79.4176,80.2043,765898.0
2019-01-10 10:30:00,80.55,81.16,80.54,81.11,318835.0,80.2143,80.8218,80.2043,80.772,318835.0
2019-01-10 11:00:00,81.1,81.33,80.82,81.02,275561.0,80.762,80.9911,80.4832,80.6823,275561.0
2019-01-10 11:30:00,81.05,81.56,81.02,81.52,297807.0,80.7122,81.2201,80.6823,81.1803,297807.0
2019-01-10 12:00:00,81.51,81.59,81.05,81.34,312527.0,81.1703,81.25,80.7122,81.001,312527.0
2019-01-10 12:30:00,81.35,81.95,81.33,81.65,322389.0,81.011,81.6085,80.9911,81.3097,322389.0
2019-01-10 13:00:00,81.65,81.73,81.06,81.29,210414.0,81.3097,81.3894,80.7222,80.9512,210414.0
2019-01-10 13:30:00,81.31,81.35,80.9,81.31,205016.0,80.9711,81.011,80.5628,80.9711,205016.0
2019-01-10 14:00:00,81.29,81.96,81.29,81.92,233873.0,80.9512,81.6184,80.9512,81.5786,233873.0
2019-01-10 14:30:00,81.93,81.97,81.55,81.74,192980.0,81.5886,81.6284,81.2101,81.3993,192980.0
2019-01-10 15:00:00,81.72,82.05,81.6,81.98,207818.0,81.3794,81.7081,81.2599,81.6383,207818.0
2019-01-10 15:30:00,81.98,82.27,81.86,82.14,665930.0,81.6383,81.9271,81.5188,81.7977,665930.0
2019-01-11 09:30:00,81.72,82.03,81.22,81.89,554408.0,81.3794,81.6881,80.8815,81.5487,554408.0
2019-01-11 10:00:00,81.87,82.37,81.52,81.59,298359.0,81.5288,82.0267,81.1803,81.25,298359.0
2019-01-11 10:30:00,81.56,82.1,81.53,82.07,494850.0,81.2201,81.7578,81.1902,81.728,494850.0
2019-01-11 11:00:00,82.09,82.13,81.47,81.64,300793.0,81.7479,81.7877,81.1305,81.2998,300793.0
2019-01-11 11:30:00,81.65,81.88,81.52,81.78,117471.0,81.3097,81.5388,81.1803,81.4392,117471.0
2019-01-11 12:00:00,81.77,81.89,81.57,81.77,170069.0,81.4292,81.5487,81.2301,81.4292,170069.0
2019-01-11 12:30:00,81.77,81.96,81.7,81.85,151774.0,81.4292,81.6184,81.3595,81.5089,151774.0
2019-01-11 13:00:00,81.84,81.92,81.61,81.76,110563.0,81.4989,81.5786,81.2699,81.4193,110563.0
2019-01-11 13:30:00,81.74,82.09,81.74,82.04,218171.0,81.3993,81.7479,81.3993,81.6981,218171.0
2019-01-11 14:00:00,82.05,82.24,81.95,82.21,167750.0,81.7081,81.8973,81.6085,81.8674,167750.0
2019-01-11 14:30:00,82.19,82.25,81.98,82.01,124039.0,81.8475,81.9072,81.6383,81.6682,124039.0
2019-01-11 15:00:00,82.0,82.19,81.94,81.97,186559.0,81.6583,81.8475,81.5985,81.6284,186559.0
2019-01-11 15:30:00,81.99,82.25,81.96,82.0,449891.0,81.6483,81.9072,81.6184,81.6583,449891.0
2019-01-14 09:30:00,81.15,81.39,80.62,81.11,580261.0,80.8118,81.0508,80.284,80.772,580261.0
2019-01-14 10:00:00,81.17,81.65,80.93,81.02,238981.0,80.8317,81.3097,80.5927,80.6823,238981.0
2019-01-14 10:30:00,81.01,81.32,80.97,81.16,131144.0,80.6724,80.9811,80.6326,80.8218,131144.0
2019-01-14 11:00:00,81.09,81.21,80.59,80.9,301587.0,80.7521,80.8716,80.2541,80.5628,301587.0
2019-01-14 11:30:00,80.88,81.16,80.72,80.8,217280.0,80.5429,80.8218,80.3836,80.4633,217280.0
2019-01-14 12:00:00,80.78,81.18,80.66,81.09,140660.0,80.4433,80.8417,80.3238,80.7521,140660.0
2019-01-14 12:30:00,81.13,81.19,80.99,81.13,175563.0,80.7919,80.8516,80.6525,80.7919,175563.0
2019-01-14 13:00:00,81.13,81.18,80.97,81.11,199739.0,80.7919,80.8417,80.6326,80.772,199739.0
2019-01-14 13:30:00,81.1,81.25,81.1,81.18,126456.0,80.762,80.9114,80.762,80.8417,126456.0
2019-01-14 14:00:00,81.21,81.21,80.96,81.08,79570.0,80.8716,80.8716,80.6226,80.7421,79570.0
2019-01-14 14:30:00,81.09,81.14,80.99,81.05,156749.0,80.7521,80.8018,80.6525,80.7122,156749.0
2019-01-14 15:00:00,81.05,81.08,80.92,80.92,102289.0,80.7122,80.7421,80.5828,80.5828,102289.0
2019-01-14 15:30:00,80.91,80.99,80.05,80.12,778371.0,80.5728,80.6525,79.7164,79.7861,778371.0
2019-01-15 09:30:00,80.52,80.74,80.18,80.65,454725.0,80.1844,80.4035,79.8458,80.3139,454725.0
2019-01-15 10:00:00,80.7,81.24,80.51,80.84,477619.0,80.3637,80.9014,80.1745,80.5031,477619.0
2019-01-15 10:30:00,80.9,81.47,80.76,81.42,295850.0,80.5628,81.1305,80.4234,81.0807,295850.0
2019-01-15 11:00:00,81.42,81.5,81.03,81.29,163813.0,81.0807,81.1603,80.6923,80.9512,163813.0
2019-01-15 11:30:00,81.24,81.61,81.05,81.59,106264.0,80.9014,81.2699,80.7122,81.25,106264.0
2019-01-15 12:00:00,81.6,81.82,81.54,81.64,187160.0,81.2599,81.479,81.2002,81.2998,187160.0
2019-01-15 12:30:00,81.65,81.68,81.39,81.42,79753.0,81.3097,81.3396,81.0508,81.0807,79753.0
2019-01-15 13:00:00,81.42,81.66,81.31,81.63,94074.0,81.0807,81.3197,80.9711,81.2898,94074.0
2019-01-15 13:30:00,81.65,81.93,81.54,81.93,104493.0,81.3097,81.5886,81.2002,81.5886,104493.0
2019-01-15 14:00:00,81.95,82.06,81.42,81.47,123757.0,81.6085,81.718,81.0807,81.1305,123757.0
2019-01-15 14:30:00,81.45,81.74,81.33,81.7,146467.0,81.1106,81.3993,80.9911,81.3595,146467.0
2019-01-15 15:00:00,81.7,81.93,81.64,81.82,170369.0,81.3595,81.5886,81.2998,81.479,170369.0
2019-01-15 15:30:00,81.82,82.2,81.65,82.16,601952.0,81.479,81.8574,81.3097,81.8176,601952.0
2019-01-16 09:30:00,82.36,83.68,82.2,83.64,615580.0,82.0168,83.3313,81.8574,83.2914,615580.0
2019-01-16 10:00:00,83.64,83.97,82.98,83.05,342423.0,83.2914,83.6201,82.6342,82.7039,342423.0
2019-01-16 10:30:00,83.05,83.15,82.43,82.8,528521.0,82.7039,82.8035,82.0865,82.4549,528521.0
2019-01-16 11:00:00,82.83,82.9,82.2,82.62,295559.0,82.4848,82.5545,81.8574,82.2757,295559.0
2019-01-16 11:30:00,82.58,82.75,82.15,82.26,222685.0,82.2358,82.4051,81.8076,81.9172,222685.0
2019-01-16 12:00:00,82.28,82.42,81.97,82.17,359245.0,81.9371,82.0765,81.6284,81.8276,359245.0
2019-01-16 12:30:00,82.17,82.33,81.95,82.08,219975.0,81.8276,81.9869,81.6085,81.7379,219975.0
2019-01-16 13:00:00,82.02,82.13,81.66,81.89,183960.0,81.6782,81.7877,81.3197,81.5487,183960.0
2019-01-16 13:30:00,81.91,82.21,81.84,82.08,251181.0,81.5686,81.8674,81.4989,81.7379,251181.0
2019-01-16 14:00:00,82.09,82.25,81.99,82.19,87701.0,81.7479,81.9072,81.6483,81.8475,87701.0
2019-01-16 14:30:00,82.19,82.37,81.99,82.0,177418.0,81.8475,82.0267,81.6483,81.6583,177418.0
2019-01-16 15:00:00,82.02,82.33,81.98,82.29,261603.0,81.6782,81.9869,81.6383,81.9471,261603.0
2019-01-16 15:30:00,82.3,82.32,81.74,81.84,664479.0,81.957,81.9769,81.3993,81.4989,664479.0
2019-01-17 09:30:00,81.36,82.64,81.36,82.47,252851.0,81.0209,82.2956,81.0209,82.1263,252851.0
2019-01-17 10:00:00,82.42,82.43,81.92,82.22,186303.0,82.0765,82.0865,81.5786,81.8773,186303.0
2019-01-17 10:30:00,82.16,82.42,81.96,81.96,84600.0,81.8176,82.0765,81.6184,81.6184,84600.0
2019-01-17 11:00:00,81.96,82.41,81.89,82.4,107401.0,81.6184,82.0666,81.5487,82.0566,107401.0
2019-01-17 11:30:00,82.37,82.58,82.31,82.31,93821.0,82.0267,82.2358,81.967,81.967,93821.0
2019-01-17 12:00:00,82.3,82.6,82.26,82.59,65945.0,81.957,82.2558,81.9172,82.2458,65945.0
2019-01-17 12:30:00,82.59,82.76,82.32,82.33,64330.0,82.2458,82.4151,81.9769,81.9869,64330.0
2019-01-17 13:00:00,82.35,82.54,82.33,82.39,35828.0,82.0068,82.196,81.9869,82.0466,35828.0
2019-01-17 13:30:00,82.4,82.48,82.23,82.37,50335.0,82.0566,82.1363,81.8873,82.0267,50335.0
2019-01-17 14:00:00,82.37,82.43,82.22,82.29,48195.0,82.0267,82.0865,81.8773,81.9471,48195.0
2019-01-17 14:30:00,82.3,83.15,82.24,82.6,335636.0,81.957,82.8035,81.8973,82.2558,335636.0
2019-01-17 15:00:00,82.6,82.65,82.27,82.63,111365.0,82.2558,82.3056,81.9271,82.2856,111365.0
2019-01-17 15:30:00,82.62,82.66,82.32,82.43,355410.0,82.2757,82.3155,81.9769,82.0865,355410.0
2019-01-18 09:30:00,82.86,82.96,81.67,81.78,633922.0,82.5147,82.6143,81.3296,81.4392,633922.0
2019-01-18 10:00:00,81.78,82.3,81.58,82.22,603771.0,81.4392,81.957,81.24,81.8773,603771.0
2019-01-18 10:30:00,82.25,82.8,82.24,82.62,227894.0,81.9072,82.4549,81.8973,82.2757,227894.0
2019-01-18 11:00:00,82.61,82.81,82.53,82.69,200374.0,82.2657,82.4649,82.1861,82.3454,200374.0
2019-01-18 11:30:00,82.68,82.77,82.35,82.75,173495.0,82.3354,82.4251,82.0068,82.4051,173495.0
2019-01-18 12:00:00,82.77,82.95,82.6,82.93,204592.0,82.4251,82.6043,82.2558,82.5844,204592.0
2019-01-18 12:30:00,82.93,83.0,82.74,82.98,148376.0,82.5844,82.6541,82.3952,82.6342,148376.0
2019-01-18 13:00:00,82.99,83.06,82.82,82.89,134400.0,82.6441,82.7138,82.4748,82.5446,134400.0
2019-01-18 13:30:00,82.91,82.97,82.73,82.84,179059.0,82.5645,82.6242,82.3852,82.4948,179059.0
2019-01-18 14:00:00,82.83,82.87,82.67,82.74,218087.0,82.4848,82.5246,82.3255,82.3952,218087.0
2019-01-18 14:30:00,82.73,82.9,82.58,82.86,161736.0,82.3852,82.5545,82.2358,82.5147,161736.0
2019-01-18 15:00:00,82.87,83.01,82.75,82.87,488123.0,82.5246,82.6641,82.4051,82.5246,488123.0
2019-01-18 15:30:00,82.88,83.42,82.85,83.35,1008214.0,82.5346,83.0723,82.5047,83.0026,1008214.0
2019-01-22 09:30:00,82.75,82.79,81.05,81.42,1538932.0,82.4051,82.445,80.7122,81.0807,1538932.0
2019-01-22 10:00:00,81.38,81.41,80.67,80.99,729516.0,81.0408,81.0707,80.3338,80.6525,729516.0
2019-01-22 10:30:00,81.0,81.39,80.91,81.18,457530.0,80.6624,81.0508,80.5728,80.8417,457530.0
2019-01-22 11:00:00,81.17,81.55,80.95,81.27,334152.0,80.8317,81.2101,80.6126,80.9313,334152.0
2019-01-22 11:30:00,81.25,81.43,80.86,80.87,366180.0,80.9114,81.0906,80.523,80.533,366180.0
2019-01-22 12:00:00,80.87,81.18,80.86,81.12,305338.0,80.533,80.8417,80.523,80.7819,305338.0
2019-01-22 12:30:00,81.09,81.49,81.0,81.44,140488.0,80.7521,81.1504,80.6624,81.1006,140488.0
2019-01-22 13:00:00,81.42,81.42,80.7,81.0,295668.0,81.0807,81.0807,80.3637,80.6624,295668.0
2019-01-22 13:30:00,80.98,81.28,80.96,81.15,184005.0,80.6425,80.9413,80.6226,80.8118,184005.0
2019-01-22 14:00:00,81.14,81.2,80.78,80.83,159259.0,80.8018,80.8616,80.4433,80.4931,159259.0
2019-01-22 14:30:00,80.82,80.9,80.3,80.6,397783.0,80.4832,80.5628,79.9653,80.2641,397783.0
2019-01-22 15:00:00,80.61,80.98,80.35,80.9,298343.0,80.2741,80.6425,80.0151,80.5628,298343.0
2019-01-22 15:30:00,80.89,81.15,80.54,80.83,698942.0,80.5529,80.8118,80.2043,80.4931,698942.0
2019-01-23 09:30:00,81.34,81.7,81.08,81.68,706143.0,81.001,81.3595,80.7421,81.3396,706143.0
2019-01-23 10:00:00,81.68,81.77,81.52,81.54,337147.0,81.3396,81.4292,81.1803,81.2002,337147.0
2019-01-23 10:30:00,81.52,81.62,80.42,80.6,290923.0,81.1803,81.2798,80.0848,80.2641,290923.0
2019-01-23 11:00:00,80.67,80.68,79.84,79.92,443362.0,80.3338,80.3438,79.5073,79.5869,443362.0
2019-01-23 11:30:00,79.93,80.02,78.85,78.96,563113.0,79.5969,79.6865,78.5214,78.6309,563113.0
2019-01-23 12:00:00,78.92,79.25,78.6,79.16,804147.0,78.5911,78.9197,78.2724,78.8301,804147.0
2019-01-23 12:30:00,79.14,79.65,79.0,79.46,471209.0,78.8102,79.3181,78.6708,79.1288,471209.0
2019-01-23 13:00:00,79.47,79.5,79.02,79.3,193136.0,79.1388,79.1687,78.6907,78.9695,193136.0
2019-01-23 13:30:00,79.32,79.52,79.3,79.48,352935.0,78.9894,79.1886,78.9695,79.1488,352935.0
2019-01-23 14:00:00,79.5,79.85,79.46,79.76,287816.0,79.1687,79.5172,79.1288,79.4276,287816.0
2019-01-23 14:30:00,79.76,79.91,79.33,79.54,275363.0,79.4276,79.577,78.9994,79.2085,275363.0
2019-01-23 15:00:00,79.54,79.82,79.43,79.81,174667.0,79.2085,79.4873,79.099,79.4774,174667.0
2019-01-23 15:30:00,79.81,79.9,79.74,79.77,515932.0,79.4774,79.567,79.4077,79.4376,515932.0
2019-01-24 09:30:00,79.75,80.11,79.49,79.71,487470.0,79.4176,79.7761,79.1587,79.3778,487470.0
2019-01-24 10:00:00,79.7,80.51,79.65,80.42,470753.0,79.3678,80.1745,79.3181,80.0848,470753.0
2019-01-24 10:30:00,80.41,80.55,79.84,79.93,285020.0,80.0749,80.2143,79.5073,79.5969,285020.0
2019-01-24 11:00:00,79.91,80.1,79.41,80.02,295839.0,79.577,79.7662,79.0791,79.6865,295839.0
2019-01-24 11:30:00,80.02,80.49,79.92,80.4,217711.0,79.6865,80.1546,79.5869,80.0649,217711.0
2019-01-24 12:00:00,80.4,80.49,80.24,80.3,164630.0,80.0649,80.1546,79.9056,79.9653,164630.0
2019-01-24 12:30:00,80.3,80.45,80.14,80.29,201782.0,79.9653,80.1147,79.806,79.9554,201782.0
2019-01-24 13:00:00,80.28,80.41,80.1,80.23,196785.0,79.9454,80.0749,79.7662,79.8956,196785.0
2019-01-24 13:30:00,80.23,80.44,80.2,80.4,160757.0,79.8956,80.1048,79.8658,80.0649,160757.0
2019-01-24 14:00:00,80.4,80.59,80.28,80.56,207592.0,80.0649,80.2541,79.9454,80.2243,207592.0
2019-01-24 14:30:00,80.51,80.55,80.39,80.52,144281.0,80.1745,80.2143,80.055,80.1844,144281.0
2019-01-24 15:00:00,80.5,80.58,80.29,80.31,169306.0,80.1645,80.2442,79.9554,79.9753,169306.0
2019-01-24 15:30:00,80.32,80.58,80.13,80.55,346526.0,79.9853,80.2442,79.7961,80.2143,346526.0
2019-01-25 09:30:00,81.09,81.17,80.41,80.48,456597.0,80.7521,80.8317,80.0749,80.1446,456597.0
2019-01-25 10:00:00,80.48,80.77,80.32,80.74,243496.0,80.1446,80.4334,79.9853,80.4035,243496.0
2019-01-25 10:30:00,80.76,81.12,80.67,80.99,241520.0,80.4234,80.7819,80.3338,80.6525,241520.0
2019-01-25 11:00:00,80.99,81.13,80.82,81.02,237485.0,80.6525,80.7919,80.4832,80.6823,237485.0
2019-01-25 11:30:00,81.05,81.35,80.97,81.29,164534.0,80.7122,81.011,80.6326,80.9512,164534.0
2019-01-25 12:00:00,81.3,81.3,81.03,81.27,97172.0,80.9612,80.9612,80.6923,80.9313,97172.0
2019-01-25 12:30:00,81.26,81.31,81.03,81.3,88191.0,80.9213,80.9711,80.6923,80.9612,88191.0
2019-01-25 13:00:00,81.31,81.68,81.31,81.62,173276.0,80.9711,81.3396,80.9711,81.2798,173276.0
2019-01-25 13:30:00,81.64,81.79,81.53,81.67,94780.0,81.2998,81.4491,81.1902,81.3296,94780.0
2019-01-25 14:00:00,81.66,81.8,81.52,81.56,150698.0,81.3197,81.4591,81.1803,81.2201,150698.0
2019-01-25 14:30:00,81.55,82.0,81.55,81.94,119740.0,81.2101,81.6583,81.2101,81.5985,119740.0
2019-01-25 15:00:00,81.97,82.47,81.92,82.28,417560.0,81.6284,82.1263,81.5786,81.9371,417560.0
2019-01-25 15:30:00,82.28,82.42,82.17,82.39,593400.0,81.9371,82.0765,81.8276,82.0466,593400.0
2019-01-28 09:30:00,81.0,81.31,79.97,80.51,888120.0,80.6624,80.9711,79.6367,80.1745,888120.0
2019-01-28 10:00:00,80.46,80.93,80.15,80.88,447812.0,80.1247,80.5927,79.816,80.5429,447812.0
2019-01-28 10:30:00,80.86,80.97,80.71,80.76,165854.0,80.523,80.6326,80.3736,80.4234,165854.0
2019-01-28 11:00:00,80.71,80.92,80.5,80.67,177141.0,80.3736,80.5828,80.1645,80.3338,177141.0
2019-01-28 11:30:00,80.68,80.74,80.12,80.16,225068.0,80.3438,80.4035,79.7861,79.8259,225068.0
2019-01-28 12:00:00,80.2,80.47,80.01,80.35,224440.0,79.8658,80.1346,79.6766,80.0151,224440.0
2019-01-28 12:30:00,80.33,80.33,79.9,79.97,269301.0,79.9952,79.9952,79.567,79.6367,269301.0
2019-01-28 13:00:00,79.95,80.27,79.84,80.02,135580.0,79.6168,79.9355,79.5073,79.6865,135580.0
2019-01-28 13:30:00,80.05,80.11,79.9,79.96,107730.0,79.7164,79.7761,79.567,79.6268,107730.0
2019-01-28 14:00:00,79.97,80.0,79.83,79.91,177238.0,79.6367,79.6666,79.4973,79.577,177238.0
2019-01-28 14:30:00,79.9,80.19,79.84,80.03,158045.0,79.567,79.8558,79.5073,79.6965,158045.0
2019-01-28 15:00:00,80.03,80.16,79.91,80.09,149531.0,79.6965,79.8259,79.577,79.7562,149531.0
2019-01-28 15:30:00,80.09,80.22,79.95,80.01,525331.0,79.7562,79.8857,79.6168,79.6766,525331.0
2019-01-29 09:30:00,80.37,80.45,79.62,80.14,280089.0,80.0351,80.1147,79.2882,79.806,280089.0
2019-01-29 10:00:00,80.18,80.31,79.71,80.15,395019.0,79.8458,79.9753,79.3778,79.816,395019.0
2019-01-29 10:30:00,80.17,80.19,79.35,79.37,272125.0,79.8359,79.8558,79.0193,79.0392,272125.0
2019-01-29 11:00:00,79.37,79.82,79.34,79.63,146605.0,79.0392,79.4873,79.0093,79.2981,146605.0
2019-01-29 11:30:00,79.65,79.87,79.62,79.79,69857.0,79.3181,79.5371,79.2882,79.4575,69857.0
2019-01-29 12:00:00,79.79,79.97,79.66,79.78,179661.0,79.4575,79.6367,79.328,79.4475,179661.0
2019-01-29 12:30:00,79.76,79.85,79.59,79.61,200120.0,79.4276,79.5172,79.2583,79.2782,200120.0
2019-01-29 13:00:00,79.59,79.89,79.5,79.88,104232.0,79.2583,79.5571,79.1687,79.5471,104232.0
2019-01-29 13:30:00,79.88,80.01,79.85,79.98,96517.0,79.5471,79.6766,79.5172,79.6467,96517.0
2019-01-29 14:00:00,79.96,80.01,79.83,79.86,95506.0,79.6268,79.6766,79.4973,79.5272,95506.0
2019-01-29 14:30:00,79.87,80.01,79.85,79.92,126723.0,79.5371,79.6766,79.5172,79.5869,126723.0
2019-01-29 15:00:00,79.89,80.17,79.84,80.1,145094.0,79.5571,79.8359,79.5073,79.7662,145094.0
2019-01-29 15:30:00,80.09,80.21,79.96,80.09,593094.0,79.7562,79.8757,79.6268,79.7562,593094.0
2019-01-30 09:30:00,80.61,80.83,79.91,79.97,466849.0,80.2741,80.4931,79.577,79.6367,466849.0
2019-01-30 10:00:00,80.0,80.45,79.78,80.32,155723.0,79.6666,80.1147,79.4475,79.9853,155723.0
2019-01-30 10:30:00,80.34,80.64,80.26,80.43,129983.0,80.0052,80.3039,79.9255,80.0948,129983.0
2019-01-30 11:00:00,80.45,80.54,80.35,80.36,76199.0,80.1147,80.2043,80.0151,80.0251,76199.0
2019-01-30 11:30:00,80.36,80.62,80.36,80.56,167398.0,80.0251,80.284,80.0251,80.2243,167398.0
2019-01-30 12:00:00,80.58,80.94,80.57,80.93,158987.0,80.2442,80.6027,80.2342,80.5927,158987.0
2019-01-30 12:30:00,80.93,81.03,80.84,81.0,64251.0,80.5927,80.6923,80.5031,80.6624,64251.0
2019-01-30 13:00:00,80.99,80.99,80.83,80.84,106422.0,80.6525,80.6525,80.4931,80.5031,106422.0
2019-01-30 13:30:00,80.87,80.96,80.76,80.76,54064.0,80.533,80.6226,80.4234,80.4234,54064.0
2019-01-30 14:00:00,80.78,81.67,80.74,81.5,302579.0,80.4433,81.3296,80.4035,81.1603,302579.0
2019-01-30 14:30:00,81.46,82.06,81.34,82.02,150454.0,81.1205,81.718,81.001,81.6782,150454.0
2019-01-30 15:00:00,82.03,82.09,81.84,81.97,266449.0,81.6881,81.7479,81.4989,81.6284,266449.0
2019-01-30 15:30:00,81.97,82.36,81.8,82.33,521694.0,81.6284,82.0168,81.4591,81.9869,521694.0
2019-01-31 09:30:00,82.03,83.19,81.93,83.04,510473.0,81.6881,82.8433,81.5886,82.6939,510473.0
2019-01-31 10:00:00,83.04,83.25,82.88,83.08,310616.0,82.6939,82.9031,82.5346,82.7338,310616.0
2019-01-31 10:30:00,83.08,83.57,83.08,83.56,222783.0,82.7338,83.2217,82.7338,83.2118,222783.0
2019-01-31 11:00:00,83.56,83.7,83.42,83.59,145398.0,83.2118,83.3512,83.0723,83.2416,145398.0
2019-01-31 11:30:00,83.58,83.58,83.35,83.53,334017.0,83.2317,83.2317,83.0026,83.1819,334017.0
2019-01-31 12:00:00,83.52,83.55,83.31,83.31,250228.0,83.1719,83.2018,82.9628,82.9628,250228.0
2019-01-31 12:30:00,83.32,83.37,83.1,83.19,248808.0,82.9728,83.0226,82.7537,82.8433,248808.0
2019-01-31 13:00:00,83.21,83.34,83.11,83.17,111878.0,82.8632,82.9927,82.7636,82.8234,111878.0
2019-01-31 13:30:00,83.14,83.28,83.05,83.28,93193.0,82.7935,82.9329,82.7039,82.9329,93193.0
2019-01-31 14:00:00,83.29,83.51,83.19,83.38,191338.0,82.9429,83.162,82.8433,83.0325,191338.0
2019-01-31 14:30:00,83.39,83.44,83.22,83.37,214845.0,83.0425,83.0923,82.8732,83.0226,214845.0
2019-01-31 15:00:00,83.36,83.4,83.02,83.4,354188.0,83.0126,83.0524,82.674,83.0524,354188.0
2019-01-31 15:30:00,83.4,83.75,83.23,83.6,879232.0,83.0524,83.401,82.8831,83.2516,879232.0
2019-02-01 09:30:00,83.55,83.74,82.81,82.92,470107.0,83.2018,83.391,82.4649,82.5744,470107.0
2019-02-01 10:00:00,82.99,83.59,82.9,83.1,426984.0,82.6441,83.2416,82.5545,82.7537,426984.0
2019-02-01 10:30:00,83.12,83.66,83.12,83.21,295843.0,82.7736,83.3113,82.7736,82.8632,295843.0
2019-02-01 11:00:00,83.2,83.7,83.09,83.62,220153.0,82.8533,83.3512,82.7437,83.2715,220153.0
2019-02-01 11:30:00,83.63,84.02,83.62,84.02,130066.0,83.2815,83.6698,83.2715,83.6698,130066.0
2019-02-01 12:00:00,84.02,84.31,83.88,84.13,232921.0,83.6698,83.9586,83.5304,83.7794,232921.0
2019-02-01 12:30:00,84.1,84.15,83.61,83.83,96644.0,83.7495,83.7993,83.2616,83.4806,96644.0
2019-02-01 13:00:00,83.85,83.94,83.74,83.81,69787.0,83.5006,83.5902,83.391,83.4607,69787.0
2019-02-01 13:30:00,83.81,83.89,83.67,83.82,73817.0,83.4607,83.5404,83.3213,83.4707,73817.0
2019-02-01 14:00:00,83.82,83.85,83.67,83.79,198626.0,83.4707,83.5006,83.3213,83.4408,198626.0
2019-02-01 14:30:00,83.79,83.86,83.6,83.72,114322.0,83.4408,83.5105,83.2516,83.3711,114322.0
2019-02-01 15:00:00,83.71,83.76,83.54,83.65,178640.0,83.3611,83.4109,83.1918,83.3014,178640.0
2019-02-01 15:30:00,83.68,84.02,83.66,83.96,338284.0,83.3313,83.6698,83.3113,83.6101,338284.0
2019-02-04 09:30:00,84.07,84.16,83.35,83.65,330562.0,83.7196,83.8093,83.0026,83.3014,330562.0
2019-02-04 10:00:00,83.56,83.93,83.37,83.47,178677.0,83.2118,83.5802,83.0226,83.1221,178677.0
2019-02-04 10:30:00,83.46,83.7,83.29,83.56,128016.0,83.1122,83.3512,82.9429,83.2118,128016.0
2019-02-04 11:00:00,83.57,83.85,83.55,83.77,89809.0,83.2217,83.5006,83.2018,83.4209,89809.0
2019-02-04 11:30:00,83.8,84.25,83.78,84.07,101385.0,83.4508,83.8989,83.4308,83.7196,101385.0
2019-02-04 12:00:00,84.08,84.16,84.01,84.1,162914.0,83.7296,83.8093,83.6599,83.7495,162914.0
2019-02-04 12:30:00,84.08,84.25,84.03,84.14,80342.0,83.7296,83.8989,83.6798,83.7893,80342.0
2019-02-04 13:00:00,84.13,84.25,84.13,84.19,59268.0,83.7794,83.8989,83.7794,83.8391,59268.0
2019-02-04 13:30:00,84.17,84.28,84.03,84.27,46007.0,83.8192,83.9288,83.6798,83.9188,46007.0
2019-02-04 14:00:00,84.26,84.42,84.26,84.33,56470.0,83.9088,84.0682,83.9088,83.9786,56470.0
2019-02-04 14:30:00,84.32,84.34,84.15,84.25,81580.0,83.9686,83.9885,83.7993,83.8989,81580.0
2019-02-04 15:00:00,84.25,84.25,84.0,84.18,108051.0,83.8989,83.8989,83.6499,83.8292,108051.0
2019-02-04 15:30:00,84.17,84.39,84.05,84.36,289445.0,83.8192,84.0383,83.6997,84.0084,289445.0
2019-02-05 09:30:00,84.49,85.73,84.26,85.25,524011.0,84.1379,85.3727,83.9088,84.8947,524011.0
2019-02-05 10:00:00,85.27,85.42,84.79,84.85,425889.0,84.9146,85.064,84.4366,84.4964,425889.0
2019-02-05 10:30:00,84.85,84.96,84.4,84.49,320514.0,84.4964,84.6059,84.0483,84.1379,320514.0
2019-02-05 11:00:00,84.49,84.66,84.36,84.58,167889.0,84.1379,84.3072,84.0084,84.2275,167889.0
2019-02-05 11:30:00,84.6,84.76,83.96,84.11,415129.0,84.2474,84.4068,83.6101,83.7595,415129.0
2019-02-05 12:00:00,84.1,84.13,83.28,83.5,574094.0,83.7495,83.7794,82.9329,83.152,574094.0
2019-02-05 12:30:00,83.47,83.94,83.46,83.6,281014.0,83.1221,83.5902,83.1122,83.2516,281014.0
2019-02-05 13:00:00,83.6,83.79,83.47,83.7,252510.0,83.2516,83.4408,83.1221,83.3512,252510.0
2019-02-05 13:30:00,83.72,83.92,83.55,83.89,259194.0,83.3711,83.5703,83.2018,83.5404,259194.0
2019-02-05 14:00:00,83.89,84.3,83.89,84.04,251886.0,83.5404,83.9487,83.5404,83.6898,251886.0
2019-02-05 14:30:00,84.03,84.26,83.95,84.23,260836.0,83.6798,83.9088,83.6001,83.879,260836.0
2019-02-05 15:00:00,84.23,84.28,84.1,84.14,253030.0,83.879,83.9288,83.7495,83.7893,253030.0
2019-02-05 15:30:00,84.14,84.21,83.78,83.81,737700.0,83.7893,83.8591,83.4308,83.4607,737700.0
2019-02-06 09:30:00,84.1,84.43,83.73,83.76,271740.0,83.7495,84.0781,83.3811,83.4109,271740.0
2019-02-06 10:00:00,83.74,83.77,82.98,83.51,421354.0,83.391,83.4209,82.6342,83.162,421354.0
2019-02-06 10:30:00,83.49,84.0,83.49,83.94,262891.0,83.1421,83.6499,83.1421,83.5902,262891.0
2019-02-06 11:00:00,84.0,84.35,83.95,84.27,197546.0,83.6499,83.9985,83.6001,83.9188,197546.0
2019-02-06 11:30:00,84.27,84.5,84.1,84.22,190979.0,83.9188,84.1478,83.7495,83.869,190979.0
2019-02-06 12:00:00,84.21,84.38,84.01,84.28,93028.0,83.8591,84.0283,83.6599,83.9288,93028.0
2019-02-06 12:30:00,84.29,84.37,84.18,84.29,77806.0,83.9387,84.0184,83.8292,83.9387,77806.0
2019-02-06 13:00:00,84.3,84.82,84.3,84.82,169447.0,83.9487,84.4665,83.9487,84.4665,169447.0
2019-02-06 13:30:00,84.82,84.82,84.29,84.29,209191.0,84.4665,84.4665,83.9387,83.9387,209191.0
2019-02-06 14:00:00,84.29,84.53,84.27,84.49,122878.0,83.9387,84.1777,83.9188,84.1379,122878.0
2019-02-06 14:30:00,84.49,84.53,84.36,84.52,87172.0,84.1379,84.1777,84.0084,84.1678,87172.0
2019-02-06 15:00:00,84.51,84.57,84.29,84.32,148896.0,84.1578,84.2176,83.9387,83.9686,148896.0
2019-02-06 15:30:00,84.32,84.4,84.23,84.28,292465.0,83.9686,84.0483,83.879,83.9288,292465.0
2019-02-07 09:30:00,83.62,83.75,83.04,83.69,258505.0,83.2715,83.401,82.6939,83.3412,258505.0
2019-02-07 10:00:00,83.64,84.09,83.29,83.87,284557.0,83.2914,83.7396,82.9429,83.5205,284557.0
2019-02-07 10:30:00,83.83,83.97,82.75,82.79,386289.0,83.4806,83.6201,82.4051,82.445,386289.0
2019-02-07 11:00:00,82.77,82.86,81.56,81.76,557385.0,82.4251,82.5147,81.2201,81.4193,557385.0
2019-02-07 11:30:00,81.8,82.15,81.4,81.86,310828.0,81.4591,81.8076,81.0608,81.5188,310828.0
2019-02-07 12:00:00,81.84,82.06,81.57,81.99,347873.0,81.4989,81.718,81.2301,81.6483,347873.0
2019-02-07 12:30:00,82.02,82.22,81.83,81.97,104435.0,81.6782,81.8773,81.489,81.6284,104435.0
2019-02-07 13:00:00,81.99,82.33,81.99,82.25,135514.0,81.6483,81.9869,81.6483,81.9072,135514.0
2019-02-07 13:30:00,82.25,82.38,82.09,82.23,187300.0,81.9072,82.0367,81.7479,81.8873,187300.0
2019-02-07 14:00:00,82.21,82.22,81.7,82.15,343645.0,81.8674,81.8773,81.3595,81.8076,343645.0
2019-02-07 14:30:00,82.14,82.15,81.85,81.89,190544.0,81.7977,81.8076,81.5089,81.5487,190544.0
2019-02-07 15:00:00,81.87,81.93,81.71,81.85,179641.0,81.5288,81.5886,81.3695,81.5089,179641.0
2019-02-07 15:30:00,81.86,82.12,81.77,81.99,748092.0,81.5188,81.7778,81.4292,81.6483,748092.0
2019-02-08 09:30:00,81.4,82.14,81.31,81.9,330466.0,81.0608,81.7977,80.9711,81.5587,330466.0
2019-02-08 10:00:00,81.88,82.14,81.73,81.93,178093.0,81.5388,81.7977,81.3894,81.5886,178093.0
2019-02-08 10:30:00,81.91,82.57,81.86,82.13,391932.0,81.5686,82.2259,81.5188,81.7877,391932.0
2019-02-08 11:00:00,82.12,82.16,81.81,81.92,103086.0,81.7778,81.8176,81.4691,81.5786,103086.0
2019-02-08 11:30:00,81.91,81.99,81.63,81.95,123550.0,81.5686,81.6483,81.2898,81.6085,123550.0
2019-02-08 12:00:00,81.95,82.08,81.55,81.84,135061.0,81.6085,81.7379,81.2101,81.4989,135061.0
2019-02-08 12:30:00,81.83,82.5,81.83,82.31,317187.0,81.489,82.1562,81.489,81.967,317187.0
2019-02-08 13:00:00,82.31,82.54,82.26,82.43,233217.0,81.967,82.196,81.9172,82.0865,233217.0
2019-02-08 13:30:00,82.44,82.53,82.34,82.53,55992.0,82.0964,82.1861,81.9968,82.1861,55992.0
2019-02-08 14:00:00,82.55,82.79,82.4,82.78,98653.0,82.206,82.445,82.0566,82.435,98653.0
2019-02-08 14:30:00,82.77,82.87,82.24,82.31,155779.0,82.4251,82.5246,81.8973,81.967,155779.0
2019-02-08 15:00:00,82.3,82.43,82.2,82.42,55568.0,81.957,82.0865,81.8574,82.0765,55568.0
2019-02-08 15:30:00,82.43,82.74,82.34,82.7,406589.0,82.0865,82.3952,81.9968,82.3553,406589.0
2019-02-11 09:30:00,83.09,83.2,82.24,82.4,303987.0,82.7437,82.8533,81.8973,82.0566,303987.0
2019-02-11 10:00:00,82.38,83.22,82.38,83.16,243754.0,82.0367,82.8732,82.0367,82.8134,243754.0
2019-02-11 10:30:00,83.16,83.22,82.97,83.09,92213.0,82.8134,82.8732,82.6242,82.7437,92213.0
2019-02-11 11:00:00,83.11,83.33,82.84,82.84,148557.0,82.7636,82.9827,82.4948,82.4948,148557.0
2019-02-11 11:30:00,82.84,82.98,82.64,82.87,70452.0,82.4948,82.6342,82.2956,82.5246,70452.0
2019-02-11 12:00:00,82.87,83.26,82.87,83.17,73158.0,82.5246,82.913,82.5246,82.8234,73158.0
2019-02-11 12:30:00,83.18,83.21,82.92,83.08,68215.0,82.8333,82.8632,82.5744,82.7338,68215.0
2019-02-11 13:00:00,83.05,83.13,82.91,82.95,103987.0,82.7039,82.7836,82.5645,82.6043,103987.0
2019-02-11 13:30:00,82.95,83.13,82.87,82.94,162184.0,82.6043,82.7836,82.5246,82.5943,162184.0
2019-02-11 14:00:00,82.93,82.93,82.6,82.61,54236.0,82.5844,82.5844,82.2558,82.2657,54236.0
2019-02-11 14:30:00,82.61,82.71,82.4,82.54,84762.0,82.2657,82.3653,82.0566,82.196,84762.0
2019-02-11 15:00:00,82.54,83.01,82.53,82.93,103323.0,82.196,82.6641,82.1861,82.5844,103323.0
2019-02-11 15:30:00,82.94,83.12,82.81,83.09,332118.0,82.5943,82.7736,82.4649,82.7437,332118.0
2019-02-12 09:30:00,83.8,84.31,83.58,83.94,407623.0,83.4508,83.9586,83.2317,83.5902,407623.0
2019-02-12 10:00:00,83.97,84.14,83.61,83.73,154909.0,83.6201,83.7893,83.2616,83.3811,154909.0
2019-02-12 10:30:00,83.78,84.15,83.66,84.07,113321.0,83.4308,83.7993,83.3113,83.7196,113321.0
2019-02-12 11:00:00,84.11,84.49,84.05,84.4,154411.0,83.7595,84.1379,83.6997,84.0483,154411.0
2019-02-12 11:30:00,84.39,84.39,83.78,84.11,282445.0,84.0383,84.0383,83.4308,83.7595,282445.0
2019-02-12 12:00:00,84.11,84.17,83.99,84.06,109723.0,83.7595,83.8192,83.64,83.7097,109723.0
2019-02-12 12:30:00,84.07,84.08,83.85,83.99,117691.0,83.7196,83.7296,83.5006,83.64,117691.0
2019-02-12 13:00:00,84.02,84.16,83.93,84.14,77965.0,83.6698,83.8093,83.5802,83.7893,77965.0
2019-02-12 13:30:00,84.11,84.32,84.09,84.21,129351.0,83.7595,83.9686,83.7396,83.8591,129351.0
2019-02-12 14:00:00,84.22,84.53,84.12,84.35,173455.0,83.869,84.1777,83.7694,83.9985,173455.0
2019-02-12 14:30:00,84.37,84.41,84.14,84.18,125958.0,84.0184,84.0582,83.7893,83.8292,125958.0
2019-02-12 15:00:00,84.2,84.41,84.18,84.26,186981.0,83.8491,84.0582,83.8292,83.9088,186981.0
2019-02-12 15:30:00,84.26,84.48,84.13,84.43,441510.0,83.9088,84.1279,83.7794,84.0781,441510.0
2019-02-13 09:30:00,84.87,85.3,84.6,84.89,331881.0,84.5163,84.9445,84.2474,84.5362,331881.0
2019-02-13 10:00:00,84.92,85.03,84.4,84.69,197788.0,84.5661,84.6756,84.0483,84.3371,197788.0
2019-02-13 10:30:00,84.68,84.91,84.56,84.76,172842.0,84.3271,84.5561,84.2076,84.4068,172842.0
2019-02-13 11:00:00,84.78,84.97,84.59,84.62,130749.0,84.4267,84.6159,84.2375,84.2673,130749.0
2019-02-13 11:30:00,84.59,84.67,84.32,84.64,182127.0,84.2375,84.3171,83.9686,84.2873,182127.0
2019-02-13 12:00:00,84.65,84.8,84.45,84.55,138635.0,84.2972,84.4466,84.0981,84.1976,138635.0
2019-02-13 12:30:00,84.54,84.66,84.37,84.41,34817.0,84.1877,84.3072,84.0184,84.0582,34817.0
2019-02-13 13:00:00,84.39,84.64,84.32,84.61,55963.0,84.0383,84.2873,83.9686,84.2574,55963.0
2019-02-13 13:30:00,84.61,84.7,84.58,84.65,143837.0,84.2574,84.347,84.2275,84.2972,143837.0
2019-02-13 14:00:00,84.65,84.74,84.57,84.74,82813.0,84.2972,84.3868,84.2176,84.3868,82813.0
2019-02-13 14:30:00,84.73,84.87,84.72,84.78,156819.0,84.3769,84.5163,84.3669,84.4267,156819.0
2019-02-13 15:00:00,84.77,84.83,84.67,84.77,217976.0,84.4167,84.4765,84.3171,84.4167,217976.0
2019-02-13 15:30:00,84.78,84.83,84.4,84.41,415846.0,84.4267,84.4765,84.0483,84.0582,415846.0
2019-02-14 09:30:00,83.99,84.54,83.81,84.35,533853.0,83.64,84.1877,83.4607,83.9985,533853.0
2019-02-14 10:00:00,84.34,84.43,83.97,84.17,325170.0,83.9885,84.0781,83.6201,83.8192,325170.0
2019-02-14 10:30:00,84.15,84.36,83.81,84.18,270845.0,83.7993,84.0084,83.4607,83.8292,270845.0
2019-02-14 11:00:00,84.21,84.43,83.97,84.34,114998.0,83.8591,84.0781,83.6201,83.9885,114998.0
2019-02-14 11:30:00,84.36,84.61,84.29,84.57,90805.0,84.0084,84.2574,83.9387,84.2176,90805.0
2019-02-14 12:00:00,84.59,84.86,84.47,84.74,144100.0,84.2375,84.5063,84.118,84.3868,144100.0
2019-02-14 12:30:00,84.75,84.8,84.61,84.68,99708.0,84.3968,84.4466,84.2574,84.3271,99708.0
2019-02-14 13:00:00,84.71,84.73,84.47,84.58,84987.0,84.357,84.3769,84.118,84.2275,84987.0
2019-02-14 13:30:00,84.58,84.68,84.51,84.57,73240.0,84.2275,84.3271,84.1578,84.2176,73240.0
2019-02-14 14:00:00,84.56,84.83,84.52,84.77,87643.0,84.2076,84.4765,84.1678,84.4167,87643.0
2019-02-14 14:30:00,84.72,84.87,84.66,84.74,104862.0,84.3669,84.5163,84.3072,84.3868,104862.0
2019-02-14 15:00:00,84.76,85.02,84.7,84.89,187870.0,84.4068,84.6657,84.347,84.5362,187870.0
2019-02-14 15:30:00,84.88,84.9,84.62,84.78,340996.0,84.5263,84.5462,84.2673,84.4267,340996.0
2019-02-15 09:30:00,85.1,85.59,84.82,85.17,403726.0,84.7453,85.2333,84.4665,84.8151,403726.0
2019-02-15 10:00:00,85.12,85.44,85.07,85.25,185891.0,84.7653,85.0839,84.7155,84.8947,185891.0
2019-02-15 10:30:00,85.28,85.99,85.28,85.98,623052.0,84.9246,85.6316,84.9246,85.6217,623052.0
2019-02-15 11:00:00,85.98,86.04,85.5,85.93,342121.0,85.6217,85.6814,85.1437,85.5719,342121.0
2019-02-15 11:30:00,85.9,85.98,85.77,85.87,75302.0,85.542,85.6217,85.4126,85.5121,75302.0
2019-02-15 12:00:00,85.88,86.3,85.75,86.15,166877.0,85.5221,85.9403,85.3926,85.791,166877.0
2019-02-15 12:30:00,86.13,86.4,86.06,86.29,207046.0,85.7711,86.0399,85.7013,85.9304,207046.0
2019-02-15 13:00:00,86.28,86.36,85.92,85.92,153089.0,85.9204,86.0001,85.5619,85.5619,153089.0
2019-02-15 13:30:00,85.91,86.17,85.87,86.15,78384.0,85.552,85.8109,85.5121,85.791,78384.0
2019-02-15 14:00:00,86.15,86.2,86.01,86.06,67009.0,85.791,85.8408,85.6516,85.7013,67009.0
2019-02-15 14:30:00,86.05,86.27,86.05,86.24,65910.0,85.6914,85.9105,85.6914,85.8806,65910.0
2019-02-15 15:00:00,86.21,86.31,86.07,86.19,162227.0,85.8507,85.9503,85.7113,85.8308,162227.0
2019-02-15 15:30:00,86.2,86.6,86.14,86.59,811934.0,85.8408,86.2391,85.781,86.2291,811934.0
2019-02-19 09:30:00,86.9,87.34,86.2,86.33,569784.0,86.5378,86.976,85.8408,85.9702,569784.0
2019-02-19 10:00:00,86.38,86.48,86.07,86.16,317201.0,86.02,86.1196,85.7113,85.8009,317201.0
2019-02-19 10:30:00,86.16,86.52,86.01,86.37,196284.0,85.8009,86.1594,85.6516,86.0101,196284.0
2019-02-19 11:00:00,86.38,86.52,86.2,86.21,292502.0,86.02,86.1594,85.8408,85.8507,292502.0
2019-02-19 11:30:00,86.19,86.42,85.95,86.12,143899.0,85.8308,86.0598,85.5918,85.7611,143899.0
2019-02-19 12:00:00,86.11,86.36,86.07,86.34,132333.0,85.7511,86.0001,85.7113,85.9802,132333.0
2019-02-19 12:30:00,86.33,86.33,86.19,86.24,88743.0,85.9702,85.9702,85.8308,85.8806,88743.0
2019-02-19 13:00:00,86.23,86.23,85.82,85.83,131986.0,85.8706,85.8706,85.4623,85.4723,131986.0
2019-02-19 13:30:00,85.82,85.86,85.64,85.65,126234.0,85.4623,85.5022,85.2831,85.2931,126234.0
2019-02-19 14:00:00,85.64,85.81,85.54,85.79,204882.0,85.2831,85.4524,85.1835,85.4325,204882.0
2019-02-19 14:30:00,85.79,86.15,85.79,86.14,219082.0,85.4325,85.791,85.4325,85.781,219082.0
2019-02-19 15:00:00,86.11,86.12,85.91,86.0,117981.0,85.7511,85.7611,85.552,85.6416,117981.0
2019-02-19 15:30:00,86.02,86.1,85.6,85.64,410408.0,85.6615,85.7412,85.2433,85.2831,410408.0
2019-02-20 09:30:00,85.7,86.26,85.7,86.05,464236.0,85.3428,85.9005,85.3428,85.6914,464236.0
2019-02-20 10:00:00,86.04,86.04,85.68,85.73,140472.0,85.6814,85.6814,85.3229,85.3727,140472.0
2019-02-20 10:30:00,85.73,85.86,85.68,85.69,205480.0,85.3727,85.5022,85.3229,85.3329,205480.0
2019-02-20 11:00:00,85.68,85.76,85.46,85.69,181453.0,85.3229,85.4026,85.1038,85.3329,181453.0
2019-02-20 11:30:00,85.71,85.77,85.56,85.66,160690.0,85.3528,85.4126,85.2034,85.303,160690.0
2019-02-20 12:00:00,85.65,85.69,84.78,84.79,530569.0,85.2931,85.3329,84.4267,84.4366,530569.0
2019-02-20 12:30:00,84.78,84.85,83.96,84.19,640806.0,84.4267,84.4964,83.6101,83.8391,640806.0
2019-02-20 13:00:00,84.15,84.68,84.12,84.67,268667.0,83.7993,84.3271,83.7694,84.3171,268667.0
2019-02-20 13:30:00,84.66,84.7,84.35,84.69,203972.0,84.3072,84.347,83.9985,84.3371,203972.0
2019-02-20 14:00:00,84.7,84.99,84.56,84.89,253266.0,84.347,84.6358,84.2076,84.5362,253266.0
2019-02-20 14:30:00,84.91,85.2,84.9,85.15,180767.0,84.5561,84.8449,84.5462,84.7951,180767.0
2019-02-20 15:00:00,85.16,85.21,85.02,85.08,169880.0,84.8051,84.8549,84.6657,84.7254,169880.0
2019-02-20 15:30:00,85.08,85.32,85.05,85.31,500726.0,84.7254,84.9644,84.6956,84.9545,500726.0
2019-02-21 09:30:00,85.1,85.28,84.1,84.35,884994.0,84.7453,84.9246,83.7495,83.9985,884994.0
2019-02-21 10:00:00,84.33,84.34,83.53,83.99,728655.0,83.9786,83.9885,83.1819,83.64,728655.0
2019-02-21 10:30:00,84.02,84.19,83.89,83.96,315712.0,83.6698,83.8391,83.5404,83.6101,315712.0
2019-02-21 11:00:00,83.96,84.35,83.85,84.08,248358.0,83.6101,83.9985,83.5006,83.7296,248358.0
2019-02-21 11:30:00,84.09,84.29,83.89,84.27,204809.0,83.7396,83.9387,83.5404,83.9188,204809.0
2019-02-21 12:00:00,84.28,84.45,84.19,84.23,125372.0,83.9288,84.0981,83.8391,83.879,125372.0
2019-02-21 12:30:00,84.22,84.46,84.22,84.39,84557.0,83.869,84.108,83.869,84.0383,84557.0
2019-02-21 13:00:00,84.42,84.61,84.3,84.35,155329.0,84.0682,84.2574,83.9487,83.9985,155329.0
2019-02-21 13:30:00,84.35,84.36,84.17,84.2,95869.0,83.9985,84.0084,83.8192,83.8491,95869.0
2019-02-21 14:00:00,84.21,84.3,83.83,83.91,93198.0,83.8591,83.9487,83.4806,83.5603,93198.0
2019-02-21 14:30:00,83.92,83.96,83.63,83.82,95214.0,83.5703,83.6101,83.2815,83.4707,95214.0
2019-02-21 15:00:00,83.82,84.39,83.77,84.24,250803.0,83.4707,84.0383,83.4209,83.8889,250803.0
2019-02-21 15:30:00,84.24,84.26,83.92,84.09,468462.0,83.8889,83.9088,83.5703,83.7396,468462.0
2019-02-22 09:30:00,84.5,84.82,83.99,84.49,308045.0,84.1478,84.4665,83.64,84.1379,308045.0
2019-02-22 10:00:00,84.5,84.75,84.32,84.74,156687.0,84.1478,84.3968,83.9686,84.3868,156687.0
2019-02-22 10:30:00,84.73,85.23,84.63,85.18,281418.0,84.3769,84.8748,84.2773,84.825,281418.0
2019-02-22 11:00:00,85.23,85.75,85.16,85.57,244679.0,84.8748,85.3926,84.8051,85.2134,244679.0
2019-02-22 11:30:00,85.57,85.73,85.36,85.64,259395.0,85.2134,85.3727,85.0043,85.2831,259395.0
2019-02-22 12:00:00,85.63,85.88,85.61,85.73,225714.0,85.2731,85.5221,85.2532,85.3727,225714.0
2019-02-22 12:30:00,85.73,85.75,85.41,85.48,195350.0,85.3727,85.3926,85.0541,85.1238,195350.0
2019-02-22 13:00:00,85.47,85.54,85.37,85.45,96945.0,85.1138,85.1835,85.0142,85.0939,96945.0
2019-02-22 13:30:00,85.44,85.47,85.27,85.35,121392.0,85.0839,85.1138,84.9146,84.9943,121392.0
2019-02-22 14:00:00,85.35,85.47,85.24,85.25,86710.0,84.9943,85.1138,84.8848,84.8947,86710.0
2019-02-22 14:30:00,85.25,85.31,84.86,84.95,154317.0,84.8947,84.9545,84.5063,84.596,154317.0
2019-02-22 15:00:00,84.92,85.41,84.91,85.37,239712.0,84.5661,85.0541,84.5561,85.0142,239712.0
2019-02-22 15:30:00,85.38,85.8,85.29,85.75,575768.0,85.0242,85.4424,84.9346,85.3926,575768.0
2019-02-25 09:30:00,88.5,89.78,88.41,89.23,1619774.0,88.1312,89.4058,88.0416,88.8581,1619774.0
2019-02-25 10:00:00,89.23,89.45,88.99,89.01,536675.0,88.8581,89.0772,88.6191,88.639,536675.0
2019-02-25 10:30:00,89.0,89.09,88.82,89.01,629064.0,88.6291,88.7187,88.4498,88.639,629064.0
2019-02-25 11:00:00,89.02,89.34,88.97,89.28,273778.0,88.649,88.9677,88.5992,88.9079,273778.0
2019-02-25 11:30:00,89.26,89.62,89.24,89.55,264360.0,88.888,89.2465,88.8681,89.1768,264360.0
2019-02-25 12:00:00,89.55,89.61,89.14,89.15,236810.0,89.1768,89.2365,88.7685,88.7785,236810.0
2019-02-25 12:30:00,89.15,89.23,88.86,88.99,278246.0,88.7785,88.8581,88.4897,88.6191,278246.0
2019-02-25 13:00:00,88.98,89.41,88.94,89.28,253650.0,88.6092,89.0374,88.5693,88.9079,253650.0
2019-02-25 13:30:00,89.28,89.43,89.19,89.4,205018.0,88.9079,89.0573,88.8183,89.0274,205018.0
2019-02-25 14:00:00,89.39,89.64,89.39,89.48,309378.0,89.0175,89.2664,89.0175,89.1071,309378.0
2019-02-25 14:30:00,89.48,89.59,89.37,89.47,327741.0,89.1071,89.2166,88.9975,89.0971,327741.0
2019-02-25 15:00:00,89.47,89.58,89.3,89.32,293872.0,89.0971,89.2067,88.9278,88.9478,293872.0
2019-02-25 15:30:00,89.32,89.64,89.32,89.54,925412.0,88.9478,89.2664,88.9478,89.1668,925412.0
2019-02-26 09:30:00,88.92,89.39,88.52,88.83,567056.0,88.5494,89.0175,88.1511,88.4598,567056.0
2019-02-26 10:00:00,88.83,89.58,88.76,89.49,432546.0,88.4598,89.2067,88.3901,89.117,432546.0
2019-02-26 10:30:00,89.47,89.53,89.05,89.2,264062.0,89.0971,89.1569,88.6789,88.8283,264062.0
2019-02-26 11:00:00,89.18,89.4,89.14,89.24,219183.0,88.8083,89.0274,88.7685,88.8681,219183.0
2019-02-26 11:30:00,89.23,89.34,89.09,89.18,185746.0,88.8581,88.9677,88.7187,88.8083,185746.0
2019-02-26 12:00:00,89.19,89.36,88.92,89.22,281555.0,88.8183,88.9876,88.5494,88.8482,281555.0
2019-02-26 12:30:00,89.23,89.25,88.99,89.0,190363.0,88.8581,88.878,88.6191,88.6291,190363.0
2019-02-26 13:00:00,89.03,89.22,89.02,89.14,77161.0,88.659,88.8482,88.649,88.7685,77161.0
2019-02-26 13:30:00,89.14,89.28,88.96,89.21,86213.0,88.7685,88.9079,88.5893,88.8382,86213.0
2019-02-26 14:00:00,89.2,89.37,89.16,89.29,70445.0,88.8283,88.9975,88.7884,88.9179,70445.0
2019-02-26 14:30:00,89.3,89.65,89.3,89.55,201129.0,88.9278,89.2764,88.9278,89.1768,201129.0
2019-02-26 15:00:00,89.56,89.71,89.53,89.57,169591.0,89.1868,89.3361,89.1569,89.1967,169591.0
2019-02-26 15:30:00,89.58,89.59,88.77,88.81,405266.0,89.2067,89.2166,88.4,88.4399,405266.0
2019-02-27 09:30:00,88.56,89.32,88.56,89.23,426623.0,88.1909,88.9478,88.1909,88.8581,426623.0
2019-02-27 10:00:00,89.15,89.28,88.64,89.02,352524.0,88.7785,88.9079,88.2706,88.649,352524.0
2019-02-27 10:30:00,89.01,89.61,88.88,89.28,498332.0,88.639,89.2365,88.5096,88.9079,498332.0
2019-02-27 11:00:00,89.3,89.83,89.26,89.68,257042.0,88.9278,89.4556,88.888,89.3063,257042.0
2019-02-27 11:30:00,89.69,90.25,89.66,90.09,226482.0,89.3162,89.8739,89.2863,89.7145,226482.0
2019-02-27 12:00:00,90.11,90.52,90.11,90.3,329533.0,89.7345,90.1428,89.7345,89.9237,329533.0
2019-02-27 12:30:00,90.32,90.5,90.19,90.21,156695.0,89.9436,90.1228,89.8141,89.834,156695.0
2019-02-27 13:00:00,90.18,90.59,90.14,90.42,178926.0,89.8042,90.2125,89.7643,90.0432,178926.0
2019-02-27 13:30:00,90.41,90.53,90.36,90.5,133244.0,90.0332,90.1527,89.9834,90.1228,133244.0
2019-02-27 14:00:00,90.5,90.56,90.34,90.37,174806.0,90.1228,90.1826,89.9635,89.9934,174806.0
2019-02-27 14:30:00,90.38,90.57,90.38,90.47,126822.0,90.0033,90.1925,90.0033,90.093,126822.0
2019-02-27 15:00:00,90.47,90.48,90.02,90.02,244171.0,90.093,90.1029,89.6448,89.6448,244171.0
2019-02-27 15:30:00,90.02,90.31,89.93,90.28,460811.0,89.6448,89.9336,89.5552,89.9038,460811.0
2019-02-28 09:30:00,90.21,90.42,89.28,89.29,386291.0,89.834,90.0432,88.9079,88.9179,386291.0
2019-02-28 10:00:00,89.27,89.27,88.55,88.6,349268.0,88.898,88.898,88.181,88.2308,349268.0
2019-02-28 10:30:00,88.61,88.87,88.48,88.77,200799.0,88.2407,88.4996,88.1113,88.4,200799.0
2019-02-28 11:00:00,88.75,89.14,88.62,88.94,183727.0,88.3801,88.7685,88.2507,88.5693,183727.0
2019-02-28 11:30:00,88.93,89.34,88.91,89.3,142772.0,88.5594,88.9677,88.5395,88.9278,142772.0
2019-02-28 12:00:00,89.29,89.78,89.26,89.73,135918.0,88.9179,89.4058,88.888,89.356,135918.0
2019-02-28 12:30:00,89.75,90.02,89.62,89.99,161000.0,89.376,89.6448,89.2465,89.615,161000.0
2019-02-28 13:00:00,90.01,90.03,89.77,89.86,77028.0,89.6349,89.6548,89.3959,89.4855,77028.0
2019-02-28 13:30:00,89.85,90.17,89.81,90.16,86541.0,89.4755,89.7942,89.4357,89.7843,86541.0
2019-02-28 14:00:00,90.16,90.16,89.74,89.83,213084.0,89.7843,89.7843,89.366,89.4556,213084.0
2019-02-28 14:30:00,89.82,89.84,89.39,89.57,126659.0,89.4457,89.4656,89.0175,89.1967,126659.0
2019-02-28 15:00:00,89.58,89.62,89.35,89.41,161598.0,89.2067,89.2465,88.9776,89.0374,161598.0
2019-02-28 15:30:00,89.43,89.59,89.11,89.14,354464.0,89.0573,89.2166,88.7386,88.7685,354464.0
2019-03-01 09:30:00,90.1,90.58,89.56,90.53,542226.0,89.7245,90.2025,89.1868,90.1527,542226.0
2019-03-01 10:00:00,90.51,90.94,90.08,90.25,399930.0,90.1328,90.561,89.7046,89.8739,399930.0
2019-03-01 10:30:00,90.23,90.77,90.23,90.64,346808.0,89.854,90.3917,89.854,90.2623,346808.0
2019-03-01 11:00:00,90.64,90.9,90.5,90.84,209854.0,90.2623,90.5212,90.1228,90.4614,209854.0
2019-03-01 11:30:00,90.83,91.14,90.77,90.9,254879.0,90.4515,90.7602,90.3917,90.5212,254879.0
2019-03-01 12:00:00,90.9,91.47,90.85,91.44,270485.0,90.5212,91.0888,90.4714,91.0589,270485.0
2019-03-01 12:30:00,91.44,91.5,91.33,91.36,135122.0,91.0589,91.1187,90.9494,90.9793,135122.0
2019-03-01 13:00:00,91.35,91.44,91.16,91.31,196891.0,90.9693,91.0589,90.7801,90.9295,196891.0
2019-03-01 13:30:00,91.31,91.47,91.27,91.34,181030.0,90.9295,91.0888,90.8896,90.9593,181030.0
2019-03-01 14:00:00,91.35,91.5,91.16,91.5,209289.0,90.9693,91.1187,90.7801,91.1187,209289.0
2019-03-01 14:30:00,91.49,91.63,91.36,91.52,196192.0,91.1087,91.2481,90.9793,91.1386,196192.0
2019-03-01 15:00:00,91.53,91.75,91.47,91.73,477392.0,91.1485,91.3676,91.0888,91.3477,477392.0
2019-03-01 15:30:00,91.73,91.84,91.56,91.81,705135.0,91.3477,91.4573,91.1784,91.4274,705135.0
2019-03-04 09:30:00,92.99,92.99,91.95,92.45,689182.0,92.6025,92.6025,91.5668,92.0647,689182.0
2019-03-04 10:00:00,92.46,92.5,91.75,91.9,418655.0,92.0747,92.1145,91.3676,91.517,418655.0
2019-03-04 10:30:00,91.91,91.96,91.05,91.08,396723.0,91.527,91.5768,90.6705,90.7004,396723.0
2019-03-04 11:00:00,91.08,91.09,90.13,90.31,874156.0,90.7004,90.7104,89.7544,89.9336,874156.0
2019-03-04 11:30:00,90.3,90.48,89.52,89.6,545029.0,89.9237,90.1029,89.1469,89.2266,545029.0
2019-03-04 12:00:00,89.56,89.9,89.22,89.67,526647.0,89.1868,89.5253,88.8482,89.2963,526647.0
2019-03-04 12:30:00,89.66,89.94,89.37,89.64,274023.0,89.2863,89.5652,88.9975,89.2664,274023.0
2019-03-04 13:00:00,89.64,90.26,89.41,90.23,188728.0,89.2664,89.8838,89.0374,89.854,188728.0
2019-03-04 13:30:00,90.22,90.57,90.05,90.53,159494.0,89.844,90.1925,89.6747,90.1527,159494.0
2019-03-04 14:00:00,90.52,90.81,90.28,90.8,182211.0,90.1428,90.4315,89.9038,90.4216,182211.0
2019-03-04 14:30:00,90.79,90.81,90.43,90.54,191553.0,90.4116,90.4315,90.0531,90.1627,191553.0
2019-03-04 15:00:00,90.54,90.81,90.49,90.69,204568.0,90.1627,90.4315,90.1129,90.312,204568.0
2019-03-04 15:30:00,90.69,90.95,90.6,90.9,432557.0,90.312,90.571,90.2224,90.5212,432557.0
2019-03-05 09:30:00,90.82,91.22,90.06,90.59,469689.0,90.4415,90.8398,89.6847,90.2125,469689.0
2019-03-05 10:00:00,90.67,91.02,90.57,90.87,166736.0,90.2921,90.6407,90.1925,90.4913,166736.0
2019-03-05 10:30:00,90.91,91.23,90.84,90.92,128541.0,90.5311,90.8498,90.4614,90.5411,128541.0
2019-03-05 11:00:00,90.93,91.36,90.86,91.21,191586.0,90.551,90.9793,90.4813,90.8299,191586.0
2019-03-05 11:30:00,91.2,91.93,91.18,91.81,241026.0,90.8199,91.5469,90.8,91.4274,241026.0
2019-03-05 12:00:00,91.82,91.9,91.47,91.49,135671.0,91.4373,91.517,91.0888,91.1087,135671.0
2019-03-05 12:30:00,91.48,91.57,91.28,91.44,308736.0,91.0988,91.1884,90.8996,91.0589,308736.0
2019-03-05 13:00:00,91.44,91.91,91.37,91.61,207238.0,91.0589,91.527,90.9892,91.2282,207238.0
2019-03-05 13:30:00,91.61,91.83,91.51,91.8,124047.0,91.2282,91.4473,91.1286,91.4174,124047.0
2019-03-05 14:00:00,91.8,91.94,91.65,91.84,124168.0,91.4174,91.5568,91.268,91.4573,124168.0
2019-03-05 14:30:00,91.85,92.05,91.8,91.94,142595.0,91.4672,91.6664,91.4174,91.5568,142595.0
2019-03-05 15:00:00,91.92,91.93,90.08,90.79,3373315.0,91.5369,91.5469,89.7046,90.4116,3373315.0
2019-03-05 15:30:00,90.79,90.89,90.15,90.23,1852886.0,90.4116,90.5112,89.7743,89.854,1852886.0
2019-03-06 09:30:00,90.16,90.22,89.2,89.46,855964.0,89.7843,89.844,88.8283,89.0872,855964.0
2019-03-06 10:00:00,89.46,89.5,87.78,88.05,1451847.0,89.0872,89.127,87.4142,87.6831,1451847.0
2019-03-06 10:30:00,88.04,88.22,87.35,87.98,989729.0,87.6731,87.8523,86.986,87.6133,989729.0
2019-03-06 11:00:00,87.97,88.19,87.41,87.48,515751.0,87.6034,87.8225,87.0457,87.1154,515751.0
2019-03-06 11:30:00,87.51,87.75,87.26,87.49,465230.0,87.1453,87.3843,86.8963,87.1254,465230.0
2019-03-06 12:00:00,87.49,87.96,87.37,87.39,310945.0,87.1254,87.5934,87.0059,87.0258,310945.0
2019-03-06 12:30:00,87.39,87.76,87.13,87.14,307031.0,87.0258,87.3943,86.7669,86.7768,307031.0
2019-03-06 13:00:00,87.14,87.16,86.65,86.69,801202.0,86.7768,86.7968,86.2889,86.3287,801202.0
2019-03-06 13:30:00,86.72,87.51,86.7,87.48,414253.0,86.3586,87.1453,86.3387,87.1154,414253.0
2019-03-06 14:00:00,87.48,87.56,87.01,87.14,318112.0,87.1154,87.1951,86.6474,86.7768,318112.0
2019-03-06 14:30:00,87.13,87.19,86.93,87.0,368496.0,86.7669,86.8266,86.5677,86.6374,368496.0
2019-03-06 15:00:00,87.0,87.08,86.43,86.53,705982.0,86.6374,86.7171,86.0698,86.1694,705982.0
2019-03-06 15:30:00,86.54,87.04,86.47,86.52,1447727.0,86.1793,86.6773,86.1096,86.1594,1447727.0
2019-03-07 09:30:00,86.49,86.54,85.18,85.42,1311104.0,86.1296,86.1793,84.825,85.064,1311104.0
2019-03-07 10:00:00,85.4,86.18,85.36,86.17,689542.0,85.0441,85.8208,85.0043,85.8109,689542.0
2019-03-07 10:30:00,86.15,86.44,85.6,86.4,409524.0,85.791,86.0798,85.2433,86.0399,409524.0
2019-03-07 11:00:00,86.39,87.12,86.16,87.08,470692.0,86.03,86.7569,85.8009,86.7171,470692.0
2019-03-07 11:30:00,87.08,87.49,86.85,87.21,773985.0,86.7171,87.1254,86.4881,86.8466,773985.0
2019-03-07 12:00:00,87.21,87.37,86.6,86.82,218795.0,86.8466,87.0059,86.2391,86.4582,218795.0
2019-03-07 12:30:00,86.83,87.1,86.61,87.02,114644.0,86.4681,86.737,86.2491,86.6573,114644.0
2019-03-07 13:00:00,87.01,87.15,86.39,86.51,163236.0,86.6474,86.7868,86.03,86.1495,163236.0
2019-03-07 13:30:00,86.52,86.56,86.18,86.2,263427.0,86.1594,86.1993,85.8208,85.8408,263427.0
2019-03-07 14:00:00,86.2,86.4,85.96,86.37,262842.0,85.8408,86.0399,85.6018,86.0101,262842.0
2019-03-07 14:30:00,86.36,86.44,85.98,86.04,353264.0,86.0001,86.0798,85.6217,85.6814,353264.0
2019-03-07 15:00:00,86.03,86.72,85.99,86.31,396505.0,85.6715,86.3586,85.6316,85.9503,396505.0
2019-03-07 15:30:00,86.32,86.76,86.3,86.56,625702.0,85.9603,86.3984,85.9403,86.1993,625702.0
2019-03-08 09:30:00,85.25,86.05,85.04,85.51,519841.0,84.8947,85.6914,84.6856,85.1536,519841.0
2019-03-08 10:00:00,85.5,86.18,85.16,85.85,750841.0,85.1437,85.8208,84.8051,85.4922,750841.0
2019-03-08 10:30:00,85.87,86.4,85.39,85.79,653533.0,85.5121,86.0399,85.0341,85.4325,653533.0
2019-03-08 11:00:00,85.78,86.52,85.59,86.41,331330.0,85.4225,86.1594,85.2333,86.0499,331330.0
2019-03-08 11:30:00,86.42,86.81,86.18,86.18,555439.0,86.0598,86.4482,85.8208,85.8208,555439.0
2019-03-08 12:00:00,86.18,86.28,85.98,86.07,203308.0,85.8208,85.9204,85.6217,85.7113,203308.0
2019-03-08 12:30:00,86.05,86.06,85.56,85.74,168169.0,85.6914,85.7013,85.2034,85.3827,168169.0
2019-03-08 13:00:00,85.74,85.86,85.61,85.81,158400.0,85.3827,85.5022,85.2532,85.4524,158400.0
2019-03-08 13:30:00,85.8,85.96,85.65,85.82,108550.0,85.4424,85.6018,85.2931,85.4623,108550.0
2019-03-08 14:00:00,85.83,85.93,85.68,85.92,136838.0,85.4723,85.5719,85.3229,85.5619,136838.0
2019-03-08 14:30:00,85.9,86.35,85.84,86.26,179704.0,85.542,85.9901,85.4823,85.9005,179704.0
2019-03-08 15:00:00,86.26,86.43,85.86,85.98,226619.0,85.9005,86.0698,85.5022,85.6217,226619.0
2019-03-08 15:30:00,85.97,86.53,85.93,86.46,914201.0,85.6117,86.1694,85.5719,86.0997,914201.0
2019-03-11 09:30:00,86.92,87.17,86.44,86.76,293825.0,86.5578,86.8067,86.0798,86.3984,293825.0
2019-03-11 10:00:00,86.73,87.47,86.72,87.34,433362.0,86.3686,87.1055,86.3586,86.976,433362.0
2019-03-11 10:30:00,87.33,87.78,87.1,87.76,206688.0,86.9661,87.4142,86.737,87.3943,206688.0
2019-03-11 11:00:00,87.75,88.11,87.68,87.9,238382.0,87.3843,87.7428,87.3146,87.5337,238382.0
2019-03-11 11:30:00,87.9,88.0,87.51,87.9,204415.0,87.5337,87.6333,87.1453,87.5337,204415.0
2019-03-11 12:00:00,87.86,88.01,87.75,87.96,138149.0,87.4938,87.6432,87.3843,87.5934,138149.0
2019-03-11 12:30:00,87.97,88.06,87.82,87.94,87996.0,87.6034,87.693,87.454,87.5735,87996.0
2019-03-11 13:00:00,87.94,88.3,87.9,88.29,144242.0,87.5735,87.932,87.5337,87.9221,144242.0
2019-03-11 13:30:00,88.31,88.39,88.15,88.23,83333.0,87.942,88.0216,87.7826,87.8623,83333.0
2019-03-11 14:00:00,88.23,88.28,87.99,88.18,55716.0,87.8623,87.9121,87.6233,87.8125,55716.0
2019-03-11 14:30:00,88.17,88.43,88.13,88.38,111066.0,87.8026,88.0615,87.7627,88.0117,111066.0
2019-03-11 15:00:00,88.37,88.58,88.3,88.41,97013.0,88.0017,88.2108,87.932,88.0416,97013.0
2019-03-11 15:30:00,88.41,89.1,88.39,89.05,667792.0,88.0416,88.7287,88.0216,88.6789,667792.0
2019-03-12 09:30:00,89.07,89.57,88.89,89.34,589935.0,88.6988,89.1967,88.5195,88.9677,589935.0
2019-03-12 10:00:00,89.34,89.49,88.94,89.49,259208.0,88.9677,89.117,88.5693,89.117,259208.0
2019-03-12 10:30:00,89.5,89.71,89.35,89.67,98396.0,89.127,89.3361,88.9776,89.2963,98396.0
2019-03-12 11:00:00,89.65,89.96,89.4,89.47,335546.0,89.2764,89.5851,89.0274,89.0971,335546.0
2019-03-12 11:30:00,89.5,90.02,89.45,89.99,171624.0,89.127,89.6448,89.0772,89.615,171624.0
2019-03-12 12:00:00,90.04,90.39,89.8,90.23,395050.0,89.6648,90.0133,89.4258,89.854,395050.0
2019-03-12 12:30:00,90.22,90.36,90.1,90.35,464608.0,89.844,89.9834,89.7245,89.9735,464608.0
2019-03-12 13:00:00,90.35,90.75,90.34,90.67,592449.0,89.9735,90.3718,89.9635,90.2921,592449.0
2019-03-12 13:30:00,90.64,90.75,90.47,90.53,212097.0,90.2623,90.3718,90.093,90.1527,212097.0
2019-03-12 14:00:00,90.48,90.67,90.44,90.46,135656.0,90.1029,90.2921,90.0631,90.083,135656.0
2019-03-12 14:30:00,90.44,90.54,90.34,90.44,122376.0,90.0631,90.1627,89.9635,90.0631,122376.0
2019-03-12 15:00:00,90.42,90.42,89.81,90.04,158721.0,90.0432,90.0432,89.4357,89.6648,158721.0
2019-03-12 15:30:00,90.04,90.23,89.81,89.97,509986.0,89.6648,89.854,89.4357,89.595,509986.0
2019-03-13 09:30:00,90.36,90.51,89.92,90.25,256006.0,89.9834,90.1328,89.5453,89.8739,256006.0
2019-03-13 10:00:00,90.24,90.8,90.2,90.71,148898.0,89.8639,90.4216,89.8241,90.332,148898.0
2019-03-13 10:30:00,90.7,91.17,90.7,91.12,151992.0,90.322,90.79,90.322,90.7403,151992.0
2019-03-13 11:00:00,91.12,91.43,91.12,91.35,272861.0,90.7403,91.049,90.7403,90.9693,272861.0
2019-03-13 11:30:00,91.35,91.37,91.06,91.09,113209.0,90.9693,90.9892,90.6805,90.7104,113209.0
2019-03-13 12:00:00,91.1,91.26,90.94,91.2,183060.0,90.7203,90.8797,90.561,90.8199,183060.0
2019-03-13 12:30:00,91.2,91.59,91.15,91.47,221856.0,90.8199,91.2083,90.7701,91.0888,221856.0
2019-03-13 13:00:00,91.44,91.6,91.37,91.4,84231.0,91.0589,91.2183,90.9892,91.0191,84231.0
2019-03-13 13:30:00,91.4,91.52,91.4,91.52,66479.0,91.0191,91.1386,91.0191,91.1386,66479.0
2019-03-13 14:00:00,91.51,91.68,91.44,91.47,217318.0,91.1286,91.2979,91.0589,91.0888,217318.0
2019-03-13 14:30:00,91.46,91.55,91.08,91.43,290160.0,91.0788,91.1685,90.7004,91.049,290160.0
2019-03-13 15:00:00,91.4,91.53,91.36,91.5,182685.0,91.0191,91.1485,90.9793,91.1187,182685.0
2019-03-13 15:30:00,91.48,91.71,91.43,91.68,582580.0,91.0988,91.3278,91.049,91.2979,582580.0
2019-03-14 09:30:00,91.52,92.1,91.41,91.91,431295.0,91.1386,91.7162,91.029,91.527,431295.0
2019-03-14 10:00:00,91.85,91.96,91.05,91.12,279271.0,91.4672,91.5768,90.6705,90.7403,279271.0
2019-03-14 10:30:00,91.12,91.31,90.44,90.61,384128.0,90.7403,90.9295,90.0631,90.2324,384128.0
2019-03-14 11:00:00,90.61,90.9,90.47,90.83,226721.0,90.2324,90.5212,90.093,90.4515,226721.0
2019-03-14 11:30:00,90.85,91.0,90.61,91.0,259811.0,90.4714,90.6208,90.2324,90.6208,259811.0
2019-03-14 12:00:00,91.0,91.08,90.91,90.98,128790.0,90.6208,90.7004,90.5311,90.6008,128790.0
2019-03-14 12:30:00,90.98,91.12,90.94,90.97,85441.0,90.6008,90.7403,90.561,90.5909,85441.0
2019-03-14 13:00:00,90.95,91.11,90.86,91.07,90249.0,90.571,90.7303,90.4813,90.6905,90249.0
2019-03-14 13:30:00,91.08,91.1,90.65,90.75,126312.0,90.7004,90.7203,90.2722,90.3718,126312.0
2019-03-14 14:00:00,90.75,90.76,90.64,90.74,131809.0,90.3718,90.3818,90.2623,90.3618,131809.0
2019-03-14 14:30:00,90.73,90.79,90.43,90.51,202838.0,90.3519,90.4116,90.0531,90.1328,202838.0
2019-03-14 15:00:00,90.52,90.67,90.44,90.67,273756.0,90.1428,90.2921,90.0631,90.2921,273756.0
2019-03-14 15:30:00,90.65,90.97,90.51,90.54,471734.0,90.2722,90.5909,90.1328,90.1627,471734.0
2019-03-15 09:30:00,90.99,91.58,90.85,91.34,575859.0,90.6108,91.1983,90.4714,90.9593,575859.0
2019-03-15 10:00:00,91.36,91.5,91.19,91.29,257314.0,90.9793,91.1187,90.81,90.9095,257314.0
2019-03-15 10:30:00,91.28,91.53,90.95,91.49,249274.0,90.8996,91.1485,90.571,91.1087,249274.0
2019-03-15 11:00:00,91.49,91.52,91.07,91.12,133147.0,91.1087,91.1386,90.6905,90.7403,133147.0
2019-03-15 11:30:00,91.13,91.4,91.06,91.17,165262.0,90.7502,91.0191,90.6805,90.79,165262.0
2019-03-15 12:00:00,91.18,91.59,91.13,91.43,268074.0,90.8,91.2083,90.7502,91.049,268074.0
2019-03-15 12:30:00,91.43,91.62,91.32,91.39,135977.0,91.049,91.2382,90.9394,91.0091,135977.0
2019-03-15 13:00:00,91.39,91.59,91.39,91.48,86649.0,91.0091,91.2083,91.0091,91.0988,86649.0
2019-03-15 13:30:00,91.47,91.61,91.32,91.4,97561.0,91.0888,91.2282,90.9394,91.0191,97561.0
2019-03-15 14:00:00,91.4,91.4,91.11,91.21,122681.0,91.0191,91.0191,90.7303,90.8299,122681.0
2019-03-15 14:30:00,91.2,91.43,91.18,91.43,171638.0,90.8199,91.049,90.8,91.049,171638.0
2019-03-15 15:00:00,91.43,91.52,91.25,91.29,179126.0,91.049,91.1386,90.8697,90.9095,179126.0
2019-03-15 15:30:00,91.29,91.3,91.0,91.27,585259.0,90.9095,90.9195,90.6208,90.8896,585259.0
2019-03-18 09:30:00,91.5,92.41,91.23,92.41,475982.0,91.1187,92.0249,90.8498,92.0249,475982.0
2019-03-18 10:00:00,92.41,92.64,92.06,92.45,298511.0,92.0249,92.2539,91.6763,92.0647,298511.0
2019-03-18 10:30:00,92.47,92.91,92.32,92.74,201837.0,92.0846,92.5228,91.9353,92.3535,201837.0
2019-03-18 11:00:00,92.74,92.79,91.56,91.75,500889.0,92.3535,92.4033,91.1784,91.3676,500889.0
2019-03-18 11:30:00,91.75,91.97,91.43,91.53,345107.0,91.3676,91.5867,91.049,91.1485,345107.0
2019-03-18 12:00:00,91.54,91.64,90.98,91.01,349959.0,91.1585,91.2581,90.6008,90.6307,349959.0
2019-03-18 12:30:00,91.01,91.21,90.74,91.06,437081.0,90.6307,90.8299,90.3618,90.6805,437081.0
2019-03-18 13:00:00,91.1,91.32,90.99,91.18,217478.0,90.7203,90.9394,90.6108,90.8,217478.0
2019-03-18 13:30:00,91.17,91.28,90.95,91.28,157979.0,90.79,90.8996,90.571,90.8996,157979.0
2019-03-18 14:00:00,91.26,91.36,91.1,91.26,321212.0,90.8797,90.9793,90.7203,90.8797,321212.0
2019-03-18 14:30:00,91.28,91.39,91.12,91.33,320810.0,90.8996,91.0091,90.7403,90.9494,320810.0
2019-03-18 15:00:00,91.34,91.37,91.04,91.09,359199.0,90.9593,90.9892,90.6606,90.7104,359199.0
2019-03-18 15:30:00,91.1,91.65,91.09,91.53,468650.0,90.7203,91.268,90.7104,91.1485,468650.0
2019-03-19 09:30:00,91.88,91.92,91.45,91.77,704834.0,91.4971,91.5369,91.0689,91.3875,704834.0
2019-03-19 10:00:00,91.75,91.84,91.06,91.17,273934.0,91.3676,91.4573,90.6805,90.79,273934.0
2019-03-19 10:30:00,91.18,91.46,91.13,91.13,149513.0,90.8,91.0788,90.7502,90.7502,149513.0
2019-03-19 11:00:00,91.17,91.39,91.04,91.28,313635.0,90.79,91.0091,90.6606,90.8996,313635.0
2019-03-19 11:30:00,91.25,91.34,91.01,91.25,117668.0,90.8697,90.9593,90.6307,90.8697,117668.0
2019-03-19 12:00:00,91.26,91.5,91.26,91.41,170438.0,90.8797,91.1187,90.8797,91.029,170438.0
2019-03-19 12:30:00,91.41,91.47,90.82,91.26,275351.0,91.029,91.0888,90.4415,90.8797,275351.0
2019-03-19 13:00:00,91.3,91.45,91.23,91.43,87394.0,90.9195,91.0689,90.8498,91.049,87394.0
2019-03-19 13:30:00,91.44,91.6,91.34,91.54,135967.0,91.0589,91.2183,90.9593,91.1585,135967.0
2019-03-19 14:00:00,91.54,91.69,91.33,91.68,57742.0,91.1585,91.3079,90.9494,91.2979,57742.0
2019-03-19 14:30:00,91.68,91.86,91.49,91.51,125754.0,91.2979,91.4772,91.1087,91.1286,125754.0
2019-03-19 15:00:00,91.55,91.71,91.16,91.28,79648.0,91.1685,91.3278,90.7801,90.8996,79648.0
2019-03-19 15:30:00,91.28,91.4,91.03,91.24,420733.0,90.8996,91.0191,90.6506,90.8598,420733.0
2019-03-20 09:30:00,91.18,91.46,90.82,91.41,347127.0,90.8,91.0788,90.4415,91.029,347127.0
2019-03-20 10:00:00,91.34,91.44,90.78,91.12,291515.0,90.9593,91.0589,90.4017,90.7403,291515.0
2019-03-20 10:30:00,91.11,91.43,90.98,91.39,175640.0,90.7303,91.049,90.6008,91.0091,175640.0
2019-03-20 11:00:00,91.43,91.6,91.29,91.3,83704.0,91.049,91.2183,90.9095,90.9195,83704.0
2019-03-20 11:30:00,91.31,91.35,90.32,90.41,352333.0,90.9295,90.9693,89.9436,90.0332,352333.0
2019-03-20 12:00:00,90.42,90.57,90.2,90.3,671633.0,90.0432,90.1925,89.8241,89.9237,671633.0
2019-03-20 12:30:00,90.29,90.29,89.42,90.15,771175.0,89.9137,89.9137,89.0473,89.7743,771175.0
2019-03-20 13:00:00,90.08,90.36,90.01,90.17,237697.0,89.7046,89.9834,89.6349,89.7942,237697.0
2019-03-20 13:30:00,90.14,90.58,90.13,90.54,190049.0,89.7643,90.2025,89.7544,90.1627,190049.0
2019-03-20 14:00:00,90.61,91.16,90.53,91.13,570195.0,90.2324,90.7801,90.1527,90.7502,570195.0
2019-03-20 14:30:00,91.13,91.56,90.97,91.17,366431.0,90.7502,91.1784,90.5909,90.79,366431.0
2019-03-20 15:00:00,91.18,91.41,90.66,90.84,464000.0,90.8,91.029,90.2822,90.4614,464000.0
2019-03-20 15:30:00,90.85,90.88,90.22,90.32,491690.0,90.4714,90.5013,89.844,89.9436,491690.0
2019-03-21 09:30:00,89.47,90.7,89.28,90.33,903469.0,89.0971,90.322,88.9079,89.9535,903469.0
2019-03-21 10:00:00,90.31,91.08,90.3,90.8,467363.0,89.9336,90.7004,89.9237,90.4216,467363.0
2019-03-21 10:30:00,90.81,91.34,90.5,91.1,769699.0,90.4315,90.9593,90.1228,90.7203,769699.0
2019-03-21 11:00:00,91.15,91.78,91.15,91.34,553513.0,90.7701,91.3975,90.7701,90.9593,553513.0
2019-03-21 11:30:00,91.33,91.93,91.24,91.89,255574.0,90.9494,91.5469,90.8598,91.507,255574.0
2019-03-21 12:00:00,91.89,91.9,91.5,91.54,208739.0,91.507,91.517,91.1187,91.1585,208739.0
2019-03-21 12:30:00,91.55,91.56,91.17,91.44,179207.0,91.1685,91.1784,90.79,91.0589,179207.0
2019-03-21 13:00:00,91.44,91.64,91.35,91.56,139740.0,91.0589,91.2581,90.9693,91.1784,139740.0
2019-03-21 13:30:00,91.56,91.58,91.22,91.32,162905.0,91.1784,91.1983,90.8398,90.9394,162905.0
2019-03-21 14:00:00,91.33,91.6,91.32,91.49,168558.0,90.9494,91.2183,90.9394,91.1087,168558.0
2019-03-21 14:30:00,91.5,91.76,91.43,91.45,158143.0,91.1187,91.3776,91.049,91.0689,158143.0
2019-03-21 15:00:00,91.45,91.68,91.26,91.52,298631.0,91.0689,91.2979,90.8797,91.1386,298631.0
2019-03-21 15:30:00,91.52,92.06,91.49,91.92,916260.0,91.1386,91.6763,91.1087,91.5369,916260.0
2019-03-22 09:30:00,91.31,91.58,90.24,90.28,407146.0,90.9295,91.1983,89.8639,89.9038,407146.0
2019-03-22 10:00:00,90.34,91.19,90.26,90.45,359660.0,89.9635,90.81,89.8838,90.073,359660.0
2019-03-22 10:30:00,90.49,90.72,89.87,89.94,225629.0,90.1129,90.3419,89.4955,89.5652,225629.0
2019-03-22 11:00:00,89.92,89.93,89.3,89.31,331809.0,89.5453,89.5552,88.9278,88.9378,331809.0
2019-03-22 11:30:00,89.31,89.44,88.7,88.7,350546.0,88.9378,89.0673,88.3303,88.3303,350546.0
2019-03-22 12:00:00,88.72,89.22,88.68,88.76,372003.0,88.3503,88.8482,88.3104,88.3901,372003.0
2019-03-22 12:30:00,88.73,89.12,88.64,89.06,197042.0,88.3602,88.7486,88.2706,88.6888,197042.0
2019-03-22 13:00:00,89.01,89.37,88.71,88.78,394593.0,88.639,88.9975,88.3403,88.41,394593.0
2019-03-22 13:30:00,88.78,89.03,88.65,88.69,186836.0,88.41,88.659,88.2805,88.3204,186836.0
2019-03-22 14:00:00,88.67,89.37,88.66,89.24,165156.0,88.3005,88.9975,88.2905,88.8681,165156.0
2019-03-22 14:30:00,89.23,89.4,89.01,89.32,123316.0,88.8581,89.0274,88.639,88.9478,123316.0
2019-03-22 15:00:00,89.33,89.46,88.74,88.74,160206.0,88.9577,89.0872,88.3702,88.3702,160206.0
2019-03-22 15:30:00,88.73,88.76,87.78,87.86,1168417.0,88.3602,88.3901,87.4142,87.4938,1168417.0
2019-03-25 09:30:00,87.7,88.47,86.82,86.87,893228.0,87.3345,88.1013,86.4582,86.508,893228.0
2019-03-25 10:00:00,86.89,87.05,86.42,86.91,972138.0,86.5279,86.6872,86.0598,86.5478,972138.0
2019-03-25 10:30:00,86.9,87.35,86.37,87.0,904634.0,86.5378,86.986,86.0101,86.6374,904634.0
2019-03-25 11:00:00,86.97,88.48,86.8,88.42,337362.0,86.6076,88.1113,86.4383,88.0515,337362.0
2019-03-25 11:30:00,88.41,88.43,87.49,87.6,219339.0,88.0416,88.0615,87.1254,87.2349,219339.0
2019-03-25 12:00:00,87.6,88.07,87.54,87.9,112180.0,87.2349,87.703,87.1752,87.5337,112180.0
2019-03-25 12:30:00,87.92,87.98,87.47,87.97,113390.0,87.5536,87.6133,87.1055,87.6034,113390.0
2019-03-25 13:00:00,87.98,88.23,87.74,87.88,136114.0,87.6133,87.8623,87.3743,87.5138,136114.0
2019-03-25 13:30:00,87.86,88.07,87.51,87.58,87151.0,87.4938,87.703,87.1453,87.215,87151.0
2019-03-25 14:00:00,87.56,87.67,87.25,87.37,150818.0,87.1951,87.3046,86.8864,87.0059,150818.0
2019-03-25 14:30:00,87.4,87.98,87.38,87.93,131814.0,87.0358,87.6133,87.0158,87.5636,131814.0
2019-03-25 15:00:00,87.98,88.31,87.91,88.21,200255.0,87.6133,87.942,87.5436,87.8424,200255.0
2019-03-25 15:30:00,88.19,88.24,87.81,88.0,996676.0,87.8225,87.8723,87.4441,87.6333,996676.0
2019-03-26 09:30:00,88.91,89.4,88.63,89.34,593880.0,88.5395,89.0274,88.2606,88.9677,593880.0
2019-03-26 10:00:00,89.35,89.37,88.87,89.15,329390.0,88.9776,88.9975,88.4996,88.7785,329390.0
2019-03-26 10:30:00,89.15,89.66,88.81,89.42,332622.0,88.7785,89.2863,88.4399,89.0473,332622.0
2019-03-26 11:00:00,89.43,89.55,89.1,89.54,235618.0,89.0573,89.1768,88.7287,89.1668,235618.0
2019-03-26 11:30:00,89.54,89.62,89.04,89.19,281473.0,89.1668,89.2465,88.6689,88.8183,281473.0
2019-03-26 12:00:00,89.19,89.5,89.14,89.19,111320.0,88.8183,89.127,88.7685,88.8183,111320.0
2019-03-26 12:30:00,89.2,89.31,88.98,89.05,90520.0,88.8283,88.9378,88.6092,88.6789,90520.0
2019-03-26 13:00:00,89.04,89.47,88.96,89.28,121643.0,88.6689,89.0971,88.5893,88.9079,121643.0
2019-03-26 13:30:00,89.27,89.32,88.88,88.93,75703.0,88.898,88.9478,88.5096,88.5594,75703.0
2019-03-26 14:00:00,88.93,89.03,88.81,88.86,95849.0,88.5594,88.659,88.4399,88.4897,95849.0
2019-03-26 14:30:00,88.85,89.09,88.65,89.05,159029.0,88.4797,88.7187,88.2805,88.6789,159029.0
2019-03-26 15:00:00,89.06,89.29,88.86,88.92,161531.0,88.6888,88.9179,88.4897,88.5494,161531.0
2019-03-26 15:30:00,88.94,89.79,88.82,89.73,499568.0,88.5693,89.4158,88.4498,89.356,499568.0
2019-03-27 09:30:00,89.64,89.78,88.67,88.75,370920.0,89.2664,89.4058,88.3005,88.3801,370920.0
2019-03-27 10:00:00,88.76,88.99,88.45,88.76,260809.0,88.3901,88.6191,88.0814,88.3901,260809.0
2019-03-27 10:30:00,88.78,88.93,87.89,88.53,413662.0,88.41,88.5594,87.5237,88.161,413662.0
2019-03-27 11:00:00,88.52,88.61,87.46,87.46,608899.0,88.1511,88.2407,87.0955,87.0955,608899.0
2019-03-27 11:30:00,87.46,87.62,86.83,87.18,575827.0,87.0955,87.2548,86.4681,86.8167,575827.0
2019-03-27 12:00:00,87.17,87.93,87.01,87.85,301214.0,86.8067,87.5636,86.6474,87.4839,301214.0
2019-03-27 12:30:00,87.82,88.11,87.81,87.83,79255.0,87.454,87.7428,87.4441,87.464,79255.0
2019-03-27 13:00:00,87.84,88.28,87.51,88.12,99548.0,87.4739,87.9121,87.1453,87.7528,99548.0
2019-03-27 13:30:00,88.14,88.41,87.91,88.21,134656.0,87.7727,88.0416,87.5436,87.8424,134656.0
2019-03-27 14:00:00,88.2,88.51,88.01,88.23,152362.0,87.8324,88.1411,87.6432,87.8623,152362.0
2019-03-27 14:30:00,88.2,88.29,87.75,87.91,156686.0,87.8324,87.9221,87.3843,87.5436,156686.0
2019-03-27 15:00:00,87.95,88.31,87.77,88.3,208832.0,87.5835,87.942,87.4042,87.932,208832.0
2019-03-27 15:30:00,88.32,88.49,87.68,87.72,624285.0,87.9519,88.1212,87.3146,87.3544,624285.0
2019-03-28 09:30:00,87.86,88.74,87.85,88.59,322064.0,87.4938,88.3702,87.4839,88.2208,322064.0
2019-03-28 10:00:00,88.66,88.9,88.5,88.51,237438.0,88.2905,88.5295,88.1312,88.1411,237438.0
2019-03-28 10:30:00,88.53,88.77,88.23,88.29,257911.0,88.161,88.4,87.8623,87.9221,257911.0
2019-03-28 11:00:00,88.3,88.4,87.7,87.71,382866.0,87.932,88.0316,87.3345,87.3445,382866.0
2019-03-28 11:30:00,87.7,88.26,87.66,88.24,352174.0,87.3345,87.8922,87.2947,87.8723,352174.0
2019-03-28 12:00:00,88.24,88.54,88.19,88.51,130570.0,87.8723,88.171,87.8225,88.1411,130570.0
2019-03-28 12:30:00,88.52,88.74,88.4,88.69,131507.0,88.1511,88.3702,88.0316,88.3204,131507.0
2019-03-28 13:00:00,88.72,88.97,88.7,88.75,139471.0,88.3503,88.5992,88.3303,88.3801,139471.0
2019-03-28 13:30:00,88.74,88.82,88.59,88.77,83563.0,88.3702,88.4498,88.2208,88.4,83563.0
2019-03-28 14:00:00,88.76,88.78,88.54,88.7,132459.0,88.3901,88.41,88.171,88.3303,132459.0
2019-03-28 14:30:00,88.68,88.68,88.26,88.41,201795.0,88.3104,88.3104,87.8922,88.0416,201795.0
2019-03-28 15:00:00,88.41,88.69,88.37,88.49,252759.0,88.0416,88.3204,88.0017,88.1212,252759.0
2019-03-28 15:30:00,88.49,88.93,88.46,88.89,600996.0,88.1212,88.5594,88.0913,88.5195,600996.0
2019-03-29 09:30:00,89.65,89.95,89.4,89.88,401673.0,89.2764,89.5751,89.0274,89.5054,401673.0
2019-03-29 10:00:00,89.89,90.44,89.89,90.44,308165.0,89.5154,90.0631,89.5154,90.0631,308165.0
2019-03-29 10:30:00,90.46,90.46,89.73,89.82,280782.0,90.083,90.083,89.356,89.4457,280782.0
2019-03-29 11:00:00,89.78,90.37,89.66,90.37,407657.0,89.4058,89.9934,89.2863,89.9934,407657.0
2019-03-29 11:30:00,90.38,90.49,89.9,89.96,347527.0,90.0033,90.1129,89.5253,89.5851,347527.0
2019-03-29 12:00:00,89.98,90.15,89.86,90.05,194791.0,89.605,89.7743,89.4855,89.6747,194791.0
2019-03-29 12:30:00,90.06,90.37,90.02,90.33,226047.0,89.6847,89.9934,89.6448,89.9535,226047.0
2019-03-29 13:00:00,90.33,90.46,90.15,90.32,356401.0,89.9535,90.083,89.7743,89.9436,356401.0
2019-03-29 13:30:00,90.29,90.58,89.92,90.53,324856.0,89.9137,90.2025,89.5453,90.1527,324856.0
2019-03-29 14:00:00,90.52,90.75,90.47,90.74,497742.0,90.1428,90.3718,90.093,90.3618,497742.0
2019-03-29 14:30:00,90.74,90.8,90.5,90.63,229853.0,90.3618,90.4216,90.1228,90.2523,229853.0
2019-03-29 15:00:00,90.64,90.72,90.18,90.31,345354.0,90.2623,90.3419,89.8042,89.9336,345354.0
2019-03-29 15:30:00,90.34,90.65,90.23,90.55,710050.0,89.9635,90.2722,89.854,90.1726,710050.0
2019-04-01 09:30:00,91.44,91.75,90.66,90.77,792173.0,91.0589,91.3676,90.2822,90.3917,792173.0
2019-04-01 10:00:00,90.9,91.34,90.77,91.1,484696.0,90.5212,90.9593,90.3917,90.7203,484696.0
2019-04-01 10:30:00,91.11,91.6,91.07,91.4,507295.0,90.7303,91.2183,90.6905,91.0191,507295.0
2019-04-01 11:00:00,91.4,91.53,90.96,91.0,287357.0,91.0191,91.1485,90.5809,90.6208,287357.0
2019-04-01 11:30:00,90.98,91.02,90.68,90.96,240566.0,90.6008,90.6407,90.3021,90.5809,240566.0
2019-04-01 12:00:00,90.95,90.99,90.74,90.78,79834.0,90.571,90.6108,90.3618,90.4017,79834.0
2019-04-01 12:30:00,90.77,90.83,90.46,90.58,195145.0,90.3917,90.4515,90.083,90.2025,195145.0
2019-04-01 13:00:00,90.59,90.66,90.2,90.31,151847.0,90.2125,90.2822,89.8241,89.9336,151847.0
2019-04-01 13:30:00,90.3,90.54,90.19,90.5,111560.0,89.9237,90.1627,89.8141,90.1228,111560.0
2019-04-01 14:00:00,90.52,90.67,90.44,90.47,193775.0,90.1428,90.2921,90.0631,90.093,193775.0
2019-04-01 14:30:00,90.48,90.71,90.47,90.61,149172.0,90.1029,90.332,90.093,90.2324,149172.0
2019-04-01 15:00:00,90.6,90.64,90.43,90.59,294207.0,90.2224,90.2623,90.0531,90.2125,294207.0
2019-04-01 15:30:00,90.59,90.6,90.2,90.42,606089.0,90.2125,90.2224,89.8241,90.0432,606089.0
2019-04-02 09:30:00,90.59,91.09,90.48,91.09,386335.0,90.2125,90.7104,90.1029,90.7104,386335.0
2019-04-02 10:00:00,91.06,91.57,91.01,91.43,418613.0,90.6805,91.1884,90.6307,91.049,418613.0
2019-04-02 10:30:00,91.45,91.59,91.15,91.54,270907.0,91.0689,91.2083,90.7701,91.1585,270907.0
2019-04-02 11:00:00,91.54,91.6,91.13,91.56,377880.0,91.1585,91.2183,90.7502,91.1784,377880.0
2019-04-02 11:30:00,91.55,91.9,91.51,91.83,395082.0,91.1685,91.517,91.1286,91.4473,395082.0
2019-04-02 12:00:00,91.84,91.91,91.55,91.62,316823.0,91.4573,91.527,91.1685,91.2382,316823.0
2019-04-02 12:30:00,91.62,91.86,91.61,91.81,224617.0,91.2382,91.4772,91.2282,91.4274,224617.0
2019-04-02 13:00:00,91.82,91.97,91.65,91.93,249196.0,91.4373,91.5867,91.268,91.5469,249196.0
2019-04-02 13:30:00,91.95,91.99,91.69,91.8,172546.0,91.5668,91.6066,91.3079,91.4174,172546.0
2019-04-02 14:00:00,91.8,91.84,91.58,91.72,124058.0,91.4174,91.4573,91.1983,91.3378,124058.0
2019-04-02 14:30:00,91.69,91.79,91.55,91.73,197186.0,91.3079,91.4075,91.1685,91.3477,197186.0
2019-04-02 15:00:00,91.73,91.96,91.71,91.81,403345.0,91.3477,91.5768,91.3278,91.4274,403345.0
2019-04-02 15:30:00,91.81,91.9,91.7,91.72,562116.0,91.4274,91.517,91.3178,91.3378,562116.0
2019-04-03 09:30:00,92.47,92.67,92.08,92.45,425091.0,92.0846,92.2838,91.6963,92.0647,425091.0
2019-04-03 10:00:00,92.42,92.73,92.2,92.47,204824.0,92.0348,92.3435,91.8158,92.0846,204824.0
2019-04-03 10:30:00,92.5,92.85,92.47,92.69,172766.0,92.1145,92.463,92.0846,92.3037,172766.0
2019-04-03 11:00:00,92.71,92.98,92.25,92.42,248188.0,92.3236,92.5925,91.8655,92.0348,248188.0
2019-04-03 11:30:00,92.42,92.64,92.35,92.44,127143.0,92.0348,92.2539,91.9651,92.0548,127143.0
2019-04-03 12:00:00,92.46,92.71,92.46,92.63,66333.0,92.0747,92.3236,92.0747,92.244,66333.0
2019-04-03 12:30:00,92.63,92.77,92.54,92.59,129220.0,92.244,92.3834,92.1543,92.2041,129220.0
2019-04-03 13:00:00,92.59,92.79,92.53,92.54,136190.0,92.2041,92.4033,92.1444,92.1543,136190.0
2019-04-03 13:30:00,92.54,92.62,91.88,91.96,215224.0,92.1543,92.234,91.4971,91.5768,215224.0
2019-04-03 14:00:00,91.94,92.13,91.73,92.12,328841.0,91.5568,91.746,91.3477,91.7361,328841.0
2019-04-03 14:30:00,92.09,92.47,91.98,92.46,504987.0,91.7062,92.0846,91.5967,92.0747,504987.0
2019-04-03 15:00:00,92.46,92.55,91.96,92.32,552839.0,92.0747,92.1643,91.5768,91.9353,552839.0
2019-04-03 15:30:00,92.33,92.81,92.21,92.69,1151289.0,91.9452,92.4232,91.8257,92.3037,1151289.0
2019-04-04 09:30:00,92.65,92.88,92.24,92.85,216077.0,92.2639,92.4929,91.8556,92.463,216077.0
2019-04-04 10:00:00,92.85,92.89,92.06,92.11,167986.0,92.463,92.5029,91.6763,91.7261,167986.0
2019-04-04 10:30:00,92.09,92.28,91.73,91.88,406287.0,91.7062,91.8954,91.3477,91.4971,406287.0
2019-04-04 11:00:00,91.84,92.01,91.41,91.75,274610.0,91.4573,91.6265,91.029,91.3676,274610.0
2019-04-04 11:30:00,91.73,92.01,91.62,91.77,288677.0,91.3477,91.6265,91.2382,91.3875,288677.0
2019-04-04 12:00:00,91.76,91.82,91.24,91.27,147509.0,91.3776,91.4373,90.8598,90.8896,147509.0
2019-04-04 12:30:00,91.27,91.45,90.95,91.42,185137.0,90.8896,91.0689,90.571,91.039,185137.0
2019-04-04 13:00:00,91.42,91.68,91.39,91.59,300685.0,91.039,91.2979,91.0091,91.2083,300685.0
2019-04-04 13:30:00,91.58,91.74,91.54,91.58,376373.0,91.1983,91.3577,91.1585,91.1983,376373.0
2019-04-04 14:00:00,91.59,92.13,91.56,91.91,218602.0,91.2083,91.746,91.1784,91.527,218602.0
2019-04-04 14:30:00,91.91,92.22,91.88,92.18,101032.0,91.527,91.8357,91.4971,91.7958,101032.0
2019-04-04 15:00:00,92.17,92.2,91.93,91.94,223831.0,91.7859,91.8158,91.5469,91.5568,223831.0
2019-04-04 15:30:00,91.96,92.13,91.61,91.89,400304.0,91.5768,91.746,91.2282,91.507,400304.0
2019-04-05 09:30:00,92.23,92.98,92.2,92.91,598873.0,91.8456,92.5925,91.8158,92.5228,598873.0
2019-04-05 10:00:00,92.92,93.35,92.89,93.31,499891.0,92.5328,92.961,92.5029,92.9211,499891.0
2019-04-05 10:30:00,93.32,93.5,93.15,93.29,221707.0,92.9311,93.1103,92.7618,92.9012,221707.0
2019-04-05 11:00:00,93.3,93.75,93.22,93.65,377977.0,92.9112,93.3593,92.8315,93.2597,377977.0
2019-04-05 11:30:00,93.65,93.75,93.48,93.63,225682.0,93.2597,93.3593,93.0904,93.2398,225682.0
2019-04-05 12:00:00,93.63,93.72,93.52,93.65,366774.0,93.2398,93.3294,93.1303,93.2597,366774.0
2019-04-05 12:30:00,93.65,93.82,93.49,93.8,390502.0,93.2597,93.429,93.1004,93.4091,390502.0
2019-04-05 13:00:00,93.79,93.87,93.68,93.72,261996.0,93.3991,93.4788,93.2896,93.3294,261996.0
2019-04-05 13:30:00,93.72,93.8,93.63,93.68,174952.0,93.3294,93.4091,93.2398,93.2896,174952.0
2019-04-05 14:00:00,93.68,93.81,93.56,93.62,304718.0,93.2896,93.419,93.1701,93.2298,304718.0
2019-04-05 14:30:00,93.59,93.82,93.57,93.57,192842.0,93.2,93.429,93.18,93.18,192842.0
2019-04-05 15:00:00,93.58,93.73,93.43,93.72,241638.0,93.19,93.3394,93.0406,93.3294,241638.0
2019-04-05 15:30:00,93.71,93.86,93.6,93.8,895737.0,93.3195,93.4688,93.2099,93.4091,895737.0
2019-04-08 09:30:00,93.46,93.54,92.16,92.56,694953.0,93.0705,93.1502,91.7759,92.1743,694953.0
2019-04-08 10:00:00,92.55,93.22,92.36,93.18,508651.0,92.1643,92.8315,91.9751,92.7917,508651.0
2019-04-08 10:30:00,93.16,93.68,93.13,93.49,299942.0,92.7718,93.2896,92.7419,93.1004,299942.0
2019-04-08 11:00:00,93.51,93.66,93.16,93.45,225173.0,93.1203,93.2697,92.7718,93.0605,225173.0
2019-04-08 11:30:00,93.48,93.66,93.21,93.23,109241.0,93.0904,93.2697,92.8215,92.8415,109241.0
2019-04-08 12:00:00,93.22,93.3,93.04,93.14,64687.0,92.8315,92.9112,92.6523,92.7518,64687.0
2019-04-08 12:30:00,93.14,93.39,93.04,93.37,217289.0,92.7518,93.0008,92.6523,92.9809,217289.0
2019-04-08 13:00:00,93.37,93.43,93.3,93.35,96863.0,92.9809,93.0406,92.9112,92.961,96863.0
2019-04-08 13:30:00,93.36,93.47,93.22,93.4,94619.0,92.9709,93.0805,92.8315,93.0108,94619.0
2019-04-08 14:00:00,93.39,93.42,93.11,93.18,109887.0,93.0008,93.0307,92.722,92.7917,109887.0
2019-04-08 14:30:00,93.19,93.32,93.16,93.21,130143.0,92.8016,92.9311,92.7718,92.8215,130143.0
2019-04-08 15:00:00,93.21,93.34,93.16,93.23,174576.0,92.8215,92.951,92.7718,92.8415,174576.0
2019-04-08 15:30:00,93.24,93.38,93.11,93.16,400787.0,92.8514,92.9908,92.722,92.7718,400787.0
2019-04-09 09:30:00,92.67,93.06,92.47,92.79,295965.0,92.2838,92.6722,92.0846,92.4033,295965.0
2019-04-09 10:00:00,92.79,93.16,92.63,93.06,251255.0,92.4033,92.7718,92.244,92.6722,251255.0
2019-04-09 10:30:00,93.07,93.07,92.28,92.51,312503.0,92.6821,92.6821,91.8954,92.1245,312503.0
2019-04-09 11:00:00,92.53,92.86,92.49,92.74,218344.0,92.1444,92.473,92.1045,92.3535,218344.0
2019-04-09 11:30:00,92.76,92.91,92.69,92.85,119808.0,92.3734,92.5228,92.3037,92.463,119808.0
2019-04-09 12:00:00,92.85,93.0,92.83,92.84,121848.0,92.463,92.6124,92.4431,92.4531,121848.0
2019-04-09 12:30:00,92.86,92.93,92.62,92.62,60366.0,92.473,92.5427,92.234,92.234,60366.0
2019-04-09 13:00:00,92.61,92.64,92.47,92.48,130806.0,92.224,92.2539,92.0846,92.0946,130806.0
2019-04-09 13:30:00,92.47,92.64,92.45,92.6,92250.0,92.0846,92.2539,92.0647,92.2141,92250.0
2019-04-09 14:00:00,92.59,92.68,92.5,92.62,111885.0,92.2041,92.2938,92.1145,92.234,111885.0
2019-04-09 14:30:00,92.6,92.7,92.49,92.51,201028.0,92.2141,92.3137,92.1045,92.1245,201028.0
2019-04-09 15:00:00,92.5,92.52,91.93,91.99,309556.0,92.1145,92.1344,91.5469,91.6066,309556.0
2019-04-09 15:30:00,91.99,92.1,91.25,91.45,865758.0,91.6066,91.7162,90.8697,91.0689,865758.0
2019-04-10 09:30:00,91.94,92.41,91.77,92.33,248325.0,91.5568,92.0249,91.3875,91.9452,248325.0
2019-04-10 10:00:00,92.31,92.71,92.19,92.58,281550.0,91.9253,92.3236,91.8058,92.1942,281550.0
2019-04-10 10:30:00,92.57,92.92,92.53,92.75,179816.0,92.1842,92.5328,92.1444,92.3635,179816.0
2019-04-10 11:00:00,92.79,93.0,92.7,92.73,95720.0,92.4033,92.6124,92.3137,92.3435,95720.0
2019-04-10 11:30:00,92.75,92.91,92.56,92.6,108400.0,92.3635,92.5228,92.1743,92.2141,108400.0
2019-04-10 12:00:00,92.61,92.73,92.48,92.67,73256.0,92.224,92.3435,92.0946,92.2838,73256.0
2019-04-10 12:30:00,92.67,92.71,92.46,92.65,111198.0,92.2838,92.3236,92.0747,92.2639,111198.0
2019-04-10 13:00:00,92.65,92.65,92.5,92.59,117808.0,92.2639,92.2639,92.1145,92.2041,117808.0
2019-04-10 13:30:00,92.6,92.65,92.46,92.58,111252.0,92.2141,92.2639,92.0747,92.1942,111252.0
2019-04-10 14:00:00,92.59,92.69,92.28,92.44,187326.0,92.2041,92.3037,91.8954,92.0548,187326.0
2019-04-10 14:30:00,92.43,92.57,92.3,92.32,100006.0,92.0448,92.1842,91.9153,91.9353,100006.0
2019-04-10 15:00:00,92.32,92.47,92.28,92.42,217166.0,91.9353,92.0846,91.8954,92.0348,217166.0
2019-04-10 15:30:00,92.41,92.92,92.37,92.85,687775.0,92.0249,92.5328,91.985,92.463,687775.0
2019-04-11 09:30:00,93.06,93.14,92.36,92.54,392596.0,92.6722,92.7518,91.9751,92.1543,392596.0
2019-04-11 10:00:00,92.54,92.57,91.56,91.98,801982.0,92.1543,92.1842,91.1784,91.5967,801982.0
2019-04-11 10:30:00,91.96,92.13,91.51,91.65,458657.0,91.5768,91.746,91.1286,91.268,458657.0
2019-04-11 11:00:00,91.63,91.89,91.25,91.87,330852.0,91.2481,91.507,90.8697,91.4871,330852.0
2019-04-11 11:30:00,91.87,91.94,91.35,91.54,290090.0,91.4871,91.5568,90.9693,91.1585,290090.0
2019-04-11 12:00:00,91.53,91.55,91.01,91.1,241351.0,91.1485,91.1685,90.6307,90.7203,241351.0
2019-04-11 12:30:00,91.1,91.34,91.05,91.32,135474.0,90.7203,90.9593,90.6705,90.9394,135474.0
2019-04-11 13:00:00,91.32,91.54,91.22,91.25,124097.0,90.9394,91.1585,90.8398,90.8697,124097.0
2019-04-11 13:30:00,91.24,91.25,90.81,90.89,225695.0,90.8598,90.8697,90.4315,90.5112,225695.0
2019-04-11 14:00:00,90.89,90.99,90.73,90.79,269784.0,90.5112,90.6108,90.3519,90.4116,269784.0
2019-04-11 14:30:00,90.79,90.89,90.66,90.76,296221.0,90.4116,90.5112,90.2822,90.3818,296221.0
2019-04-11 15:00:00,90.75,91.09,90.73,90.98,255253.0,90.3718,90.7104,90.3519,90.6008,255253.0
2019-04-11 15:30:00,91.0,91.13,90.68,90.86,867265.0,90.6208,90.7502,90.3021,90.4813,867265.0
2019-04-12 09:30:00,91.71,91.95,90.81,91.22,551955.0,91.3278,91.5668,90.4315,90.8398,551955.0
2019-04-12 10:00:00,91.26,91.52,90.81,91.01,319156.0,90.8797,91.1386,90.4315,90.6307,319156.0
2019-04-12 10:30:00,91.02,91.13,90.54,90.62,228522.0,90.6407,90.7502,90.1627,90.2423,228522.0
2019-04-12 11:00:00,90.62,90.68,90.05,90.54,304685.0,90.2423,90.3021,89.6747,90.1627,304685.0
2019-04-12 11:30:00,90.53,90.8,90.29,90.33,332916.0,90.1527,90.4216,89.9137,89.9535,332916.0
2019-04-12 12:00:00,90.33,90.5,90.03,90.14,340850.0,89.9535,90.1228,89.6548,89.7643,340850.0
2019-04-12 12:30:00,90.17,90.22,89.85,89.88,350298.0,89.7942,89.844,89.4755,89.5054,350298.0
2019-04-12 13:00:00,89.89,90.11,89.82,89.84,492668.0,89.5154,89.7345,89.4457,89.4656,492668.0
2019-04-12 13:30:00,89.84,89.93,89.61,89.75,412856.0,89.4656,89.5552,89.2365,89.376,412856.0
2019-04-12 14:00:00,89.74,89.97,89.58,89.66,343172.0,89.366,89.595,89.2067,89.2863,343172.0
2019-04-12 14:30:00,89.67,89.75,89.46,89.57,245832.0,89.2963,89.376,89.0872,89.1967,245832.0
2019-04-12 15:00:00,89.58,89.84,89.52,89.62,284380.0,89.2067,89.4656,89.1469,89.2465,284380.0
2019-04-12 15:30:00,89.62,90.09,89.57,89.89,789740.0,89.2465,89.7145,89.1967,89.5154,789740.0
2019-04-15 09:30:00,90.08,90.41,89.36,89.38,310348.0,89.7046,90.0332,88.9876,89.0075,310348.0
2019-04-15 10:00:00,89.38,89.77,89.05,89.05,287881.0,89.0075,89.3959,88.6789,88.6789,287881.0
2019-04-15 10:30:00,89.05,89.1,88.61,89.02,497273.0,88.6789,88.7287,88.2407,88.649,497273.0
2019-04-15 11:00:00,89.03,89.18,88.86,88.9,278544.0,88.659,88.8083,88.4897,88.5295,278544.0
2019-04-15 11:30:00,88.89,88.95,88.46,88.57,277256.0,88.5195,88.5793,88.0913,88.2009,277256.0
2019-04-15 12:00:00,88.59,88.59,88.04,88.13,218480.0,88.2208,88.2208,87.6731,87.7627,218480.0
2019-04-15 12:30:00,88.14,88.59,88.13,88.39,126779.0,87.7727,88.2208,87.7627,88.0216,126779.0
2019-04-15 13:00:00,88.38,88.6,88.33,88.4,241900.0,88.0117,88.2308,87.9619,88.0316,241900.0
2019-04-15 13:30:00,88.39,88.5,88.32,88.33,111568.0,88.0216,88.1312,87.9519,87.9619,111568.0
2019-04-15 14:00:00,88.33,88.83,88.26,88.83,317538.0,87.9619,88.4598,87.8922,88.4598,317538.0
2019-04-15 14:30:00,88.81,88.99,88.72,88.95,134130.0,88.4399,88.6191,88.3503,88.5793,134130.0
2019-04-15 15:00:00,88.94,89.06,88.82,88.88,91774.0,88.5693,88.6888,88.4498,88.5096,91774.0
2019-04-15 15:30:00,88.88,89.07,88.8,89.07,453849.0,88.5096,88.6988,88.4299,88.6988,453849.0
2019-04-16 09:30:00,89.8,90.0,89.23,89.62,264933.0,89.4258,89.6249,88.8581,89.2465,264933.0
2019-04-16 10:00:00,89.63,89.93,89.36,89.46,206039.0,89.2565,89.5552,88.9876,89.0872,206039.0
2019-04-16 10:30:00,89.47,89.59,89.0,89.02,167892.0,89.0971,89.2166,88.6291,88.649,167892.0
2019-04-16 11:00:00,89.04,89.2,88.93,89.02,140807.0,88.6689,88.8283,88.5594,88.649,140807.0
2019-04-16 11:30:00,89.03,89.33,88.98,89.11,87410.0,88.659,88.9577,88.6092,88.7386,87410.0
2019-04-16 12:00:00,89.09,89.48,89.08,89.39,158747.0,88.7187,89.1071,88.7088,89.0175,158747.0
2019-04-16 12:30:00,89.4,89.78,89.36,89.65,125816.0,89.0274,89.4058,88.9876,89.2764,125816.0
2019-04-16 13:00:00,89.61,89.77,89.49,89.62,83633.0,89.2365,89.3959,89.117,89.2465,83633.0
2019-04-16 13:30:00,89.65,89.7,89.43,89.53,81852.0,89.2764,89.3262,89.0573,89.1569,81852.0
2019-04-16 14:00:00,89.53,89.54,89.14,89.34,149178.0,89.1569,89.1668,88.7685,88.9677,149178.0
2019-04-16 14:30:00,89.34,89.37,89.22,89.26,138076.0,88.9677,88.9975,88.8482,88.888,138076.0
2019-04-16 15:00:00,89.25,89.27,89.06,89.09,207088.0,88.878,88.898,88.6888,88.7187,207088.0
2019-04-16 15:30:00,89.09,89.09,88.6,89.0,655036.0,88.7187,88.7187,88.2308,88.6291,655036.0
2019-04-17 09:30:00,89.41,89.47,85.27,85.27,1333579.0,89.0374,89.0971,84.9146,84.9146,1333579.0
2019-04-17 10:00:00,85.26,86.39,84.88,86.32,2460985.0,84.9047,86.03,84.5263,85.9603,2460985.0
2019-04-17 10:30:00,86.28,86.34,85.61,85.62,1032104.0,85.9204,85.9802,85.2532,85.2632,1032104.0
2019-04-17 11:00:00,85.6,86.18,85.41,85.51,878552.0,85.2433,85.8208,85.0541,85.1536,878552.0
2019-04-17 11:30:00,85.51,85.66,85.02,85.07,612914.0,85.1536,85.303,84.6657,84.7155,612914.0
2019-04-17 12:00:00,85.09,85.26,84.8,85.08,585879.0,84.7354,84.9047,84.4466,84.7254,585879.0
2019-04-17 12:30:00,85.09,85.13,84.79,84.86,332479.0,84.7354,84.7752,84.4366,84.5063,332479.0
2019-04-17 13:00:00,84.86,85.15,84.8,84.94,376814.0,84.5063,84.7951,84.4466,84.586,376814.0
2019-04-17 13:30:00,84.97,85.0,84.5,84.52,484561.0,84.6159,84.6458,84.1478,84.1678,484561.0
2019-04-17 14:00:00,84.5,84.69,84.17,84.24,517989.0,84.1478,84.3371,83.8192,83.8889,517989.0
2019-04-17 14:30:00,84.25,85.08,84.24,85.06,721031.0,83.8989,84.7254,83.8889,84.7055,721031.0
2019-04-17 15:00:00,85.06,85.25,84.88,85.04,470488.0,84.7055,84.8947,84.5263,84.6856,470488.0
2019-04-17 15:30:00,85.05,85.38,84.64,84.77,1745632.0,84.6956,85.0242,84.2873,84.4167,1745632.0
2019-04-18 09:30:00,84.92,85.64,83.56,83.58,1123725.0,84.5661,85.2831,83.2118,83.2317,1123725.0
2019-04-18 10:00:00,83.6,83.8,82.43,82.64,1419071.0,83.2516,83.4508,82.0865,82.2956,1419071.0
2019-04-18 10:30:00,82.65,83.67,82.48,83.51,937621.0,82.3056,83.3213,82.1363,83.162,937621.0
2019-04-18 11:00:00,83.52,83.7,82.93,83.01,573805.0,83.1719,83.3512,82.5844,82.6641,573805.0
2019-04-18 11:30:00,83.02,83.66,83.01,83.61,377328.0,82.674,83.3113,82.6641,83.2616,377328.0
2019-04-18 12:00:00,83.61,84.16,83.54,84.14,519326.0,83.2616,83.8093,83.1918,83.7893,519326.0
2019-04-18 12:30:00,84.14,84.29,83.74,83.75,529760.0,83.7893,83.9387,83.391,83.401,529760.0
2019-04-18 13:00:00,83.74,83.76,83.64,83.7,158320.0,83.391,83.4109,83.2914,83.3512,158320.0
2019-04-18 13:30:00,83.72,84.07,83.7,84.02,190831.0,83.3711,83.7196,83.3512,83.6698,190831.0
2019-04-18 14:00:00,84.01,84.01,83.75,83.83,129669.0,83.6599,83.6599,83.401,83.4806,129669.0
2019-04-18 14:30:00,83.84,84.31,83.79,84.04,237114.0,83.4906,83.9586,83.4408,83.6898,237114.0
2019-04-18 15:00:00,84.04,84.32,83.85,84.28,427914.0,83.6898,83.9686,83.5006,83.9288,427914.0
2019-04-18 15:30:00,84.28,84.62,84.02,84.62,1619076.0,83.9288,84.2673,83.6698,84.2673,1619076.0
2019-04-22 09:30:00,84.2,85.12,83.8,85.09,636918.0,83.8491,84.7653,83.4508,84.7354,636918.0
2019-04-22 10:00:00,85.1,85.39,84.52,84.66,722558.0,84.7453,85.0341,84.1678,84.3072,722558.0
2019-04-22 10:30:00,84.66,85.08,84.57,84.76,295795.0,84.3072,84.7254,84.2176,84.4068,295795.0
2019-04-22 11:00:00,84.73,84.73,83.85,83.91,465456.0,84.3769,84.3769,83.5006,83.5603,465456.0
2019-04-22 11:30:00,83.92,84.13,83.77,83.92,317333.0,83.5703,83.7794,83.4209,83.5703,317333.0
2019-04-22 12:00:00,83.92,84.06,83.69,84.0,509070.0,83.5703,83.7097,83.3412,83.6499,509070.0
2019-04-22 12:30:00,84.0,84.24,83.96,84.13,236709.0,83.6499,83.8889,83.6101,83.7794,236709.0
2019-04-22 13:00:00,84.14,84.63,84.11,84.44,145784.0,83.7893,84.2773,83.7595,84.0881,145784.0
2019-04-22 13:30:00,84.42,84.63,84.38,84.52,97609.0,84.0682,84.2773,84.0283,84.1678,97609.0
2019-04-22 14:00:00,84.53,84.56,84.2,84.53,169939.0,84.1777,84.2076,83.8491,84.1777,169939.0
2019-04-22 14:30:00,84.51,84.57,84.36,84.41,93856.0,84.1578,84.2176,84.0084,84.0582,93856.0
2019-04-22 15:00:00,84.39,84.42,84.22,84.25,165365.0,84.0383,84.0682,83.869,83.8989,165365.0
2019-04-22 15:30:00,84.25,84.62,84.21,84.52,594473.0,83.8989,84.2673,83.8591,84.1678,594473.0
2019-04-23 09:30:00,84.68,85.21,84.4,84.88,538212.0,84.3271,84.8549,84.0483,84.5263,538212.0
2019-04-23 10:00:00,84.93,84.97,84.37,84.8,428472.0,84.5761,84.6159,84.0184,84.4466,428472.0
2019-04-23 10:30:00,84.83,85.63,84.67,85.63,319239.0,84.4765,85.2731,84.3171,85.2731,319239.0
2019-04-23 11:00:00,85.64,86.5,85.56,86.32,1085502.0,85.2831,86.1395,85.2034,85.9603,1085502.0
2019-04-23 11:30:00,86.3,86.58,86.13,86.37,338470.0,85.9403,86.2192,85.7711,86.0101,338470.0
2019-04-23 12:00:00,86.35,86.5,86.05,86.29,323011.0,85.9901,86.1395,85.6914,85.9304,323011.0
2019-04-23 12:30:00,86.28,86.48,86.16,86.38,138467.0,85.9204,86.1196,85.8009,86.02,138467.0
2019-04-23 13:00:00,86.38,86.74,86.38,86.53,387411.0,86.02,86.3785,86.02,86.1694,387411.0
2019-04-23 13:30:00,86.57,86.82,86.48,86.75,244715.0,86.2092,86.4582,86.1196,86.3885,244715.0
2019-04-23 14:00:00,86.75,87.35,86.72,87.21,444160.0,86.3885,86.986,86.3586,86.8466,444160.0
2019-04-23 14:30:00,87.19,87.36,87.1,87.17,228035.0,86.8266,86.9959,86.737,86.8067,228035.0
2019-04-23 15:00:00,87.18,87.43,86.98,87.26,470766.0,86.8167,87.0656,86.6175,86.8963,470766.0
2019-04-23 15:30:00,87.27,87.38,86.88,86.97,1114235.0,86.9063,87.0158,86.5179,86.6076,1114235.0
2019-04-24 09:30:00,87.1,87.25,85.32,85.61,960217.0,86.737,86.8864,84.9644,85.2532,960217.0
2019-04-24 10:00:00,85.6,86.14,85.45,86.11,730108.0,85.2433,85.781,85.0939,85.7511,730108.0
2019-04-24 10:30:00,86.1,86.7,85.96,86.68,459008.0,85.7412,86.3387,85.6018,86.3188,459008.0
2019-04-24 11:00:00,86.7,86.79,86.45,86.55,189712.0,86.3387,86.4283,86.0897,86.1893,189712.0
2019-04-24 11:30:00,86.58,86.94,86.57,86.64,263299.0,86.2192,86.5777,86.2092,86.2789,263299.0
2019-04-24 12:00:00,86.64,86.71,86.3,86.7,131561.0,86.2789,86.3486,85.9403,86.3387,131561.0
2019-04-24 12:30:00,86.71,86.73,86.09,86.18,193730.0,86.3486,86.3686,85.7312,85.8208,193730.0
2019-04-24 13:00:00,86.17,86.26,86.07,86.19,171861.0,85.8109,85.9005,85.7113,85.8308,171861.0
2019-04-24 13:30:00,86.21,86.46,86.21,86.32,64703.0,85.8507,86.0997,85.8507,85.9603,64703.0
2019-04-24 14:00:00,86.32,86.42,85.95,86.05,150343.0,85.9603,86.0598,85.5918,85.6914,150343.0
2019-04-24 14:30:00,86.04,86.17,86.02,86.13,265739.0,85.6814,85.8109,85.6615,85.7711,265739.0
2019-04-24 15:00:00,86.14,86.3,86.02,86.17,185278.0,85.781,85.9403,85.6615,85.8109,185278.0
2019-04-24 15:30:00,86.19,86.21,85.82,85.86,463629.0,85.8308,85.8507,85.4623,85.5022,463629.0
2019-04-25 09:30:00,85.4,86.25,84.75,86.11,580820.0,85.0441,85.8906,84.3968,85.7511,580820.0
2019-04-25 10:00:00,86.06,86.17,84.96,85.52,492018.0,85.7013,85.8109,84.6059,85.1636,492018.0
2019-04-25 10:30:00,85.5,85.86,85.14,85.82,163872.0,85.1437,85.5022,84.7852,85.4623,163872.0
2019-04-25 11:00:00,85.83,85.97,85.2,85.78,230384.0,85.4723,85.6117,84.8449,85.4225,230384.0
2019-04-25 11:30:00,85.77,86.05,85.68,85.77,335051.0,85.4126,85.6914,85.3229,85.4126,335051.0
2019-04-25 12:00:00,85.8,86.01,85.68,85.77,171335.0,85.4424,85.6516,85.3229,85.4126,171335.0
2019-04-25 12:30:00,85.75,86.26,85.75,86.19,396222.0,85.3926,85.9005,85.3926,85.8308,396222.0
2019-04-25 13:00:00,86.21,86.3,86.07,86.28,216325.0,85.8507,85.9403,85.7113,85.9204,216325.0
2019-04-25 13:30:00,86.29,86.3,85.89,86.07,276089.0,85.9304,85.9403,85.5321,85.7113,276089.0
2019-04-25 14:00:00,86.08,86.3,86.06,86.16,115934.0,85.7213,85.9403,85.7013,85.8009,115934.0
2019-04-25 14:30:00,86.18,86.31,86.11,86.28,309708.0,85.8208,85.9503,85.7511,85.9204,309708.0
2019-04-25 15:00:00,86.27,86.31,86.03,86.22,365419.0,85.9105,85.9503,85.6715,85.8607,365419.0
2019-04-25 15:30:00,86.22,86.5,86.16,86.25,1124198.0,85.8607,86.1395,85.8009,85.8906,1124198.0
2019-04-26 09:30:00,86.18,86.52,85.66,86.0,347483.0,85.8208,86.1594,85.303,85.6416,347483.0
2019-04-26 10:00:00,86.01,86.55,86.01,86.31,208181.0,85.6516,86.1893,85.6516,85.9503,208181.0
2019-04-26 10:30:00,86.31,86.47,86.14,86.17,147608.0,85.9503,86.1096,85.781,85.8109,147608.0
2019-04-26 11:00:00,86.19,86.6,85.86,86.6,271674.0,85.8308,86.2391,85.5022,86.2391,271674.0
2019-04-26 11:30:00,86.6,86.7,86.15,86.2,213997.0,86.2391,86.3387,85.791,85.8408,213997.0
2019-04-26 12:00:00,86.19,86.38,86.1,86.14,80420.0,85.8308,86.02,85.7412,85.781,80420.0
2019-04-26 12:30:00,86.16,86.32,86.15,86.31,73259.0,85.8009,85.9603,85.791,85.9503,73259.0
2019-04-26 13:00:00,86.3,86.56,86.2,86.51,130490.0,85.9403,86.1993,85.8408,86.1495,130490.0
2019-04-26 13:30:00,86.51,86.74,86.41,86.69,187406.0,86.1495,86.3785,86.0499,86.3287,187406.0
2019-04-26 14:00:00,86.69,86.84,86.58,86.8,141140.0,86.3287,86.4781,86.2192,86.4383,141140.0
2019-04-26 14:30:00,86.81,87.22,86.81,87.13,170199.0,86.4482,86.8565,86.4482,86.7669,170199.0
2019-04-26 15:00:00,87.14,87.25,87.0,87.09,144941.0,86.7768,86.8864,86.6374,86.7271,144941.0
2019-04-26 15:30:00,87.06,87.34,86.94,87.27,759649.0,86.6972,86.976,86.5777,86.9063,759649.0
2019-04-29 09:30:00,87.49,87.71,86.77,86.79,984029.0,87.1254,87.3445,86.4084,86.4283,984029.0
2019-04-29 10:00:00,86.83,87.0,86.45,86.89,450343.0,86.4681,86.6374,86.0897,86.5279,450343.0
2019-04-29 10:30:00,86.91,87.37,86.78,87.36,181463.0,86.5478,87.0059,86.4183,86.9959,181463.0
2019-04-29 11:00:00,87.39,87.58,87.11,87.33,246114.0,87.0258,87.215,86.747,86.9661,246114.0
2019-04-29 11:30:00,87.34,87.36,87.03,87.03,81089.0,86.976,86.9959,86.6673,86.6673,81089.0
2019-04-29 12:00:00,87.0,87.34,86.97,87.24,60816.0,86.6374,86.976,86.6076,86.8764,60816.0
2019-04-29 12:30:00,87.28,87.36,87.02,87.11,111116.0,86.9163,86.9959,86.6573,86.747,111116.0
2019-04-29 13:00:00,87.14,87.15,86.93,86.99,103284.0,86.7768,86.7868,86.5677,86.6275,103284.0
2019-04-29 13:30:00,87.0,87.07,86.78,86.93,133622.0,86.6374,86.7071,86.4183,86.5677,133622.0
2019-04-29 14:00:00,86.94,87.12,86.91,87.05,64840.0,86.5777,86.7569,86.5478,86.6872,64840.0
2019-04-29 14:30:00,87.07,87.26,87.01,87.19,40358.0,86.7071,86.8963,86.6474,86.8266,40358.0
2019-04-29 15:00:00,87.19,87.19,86.78,86.81,162264.0,86.8266,86.8266,86.4183,86.4482,162264.0
2019-04-29 15:30:00,86.81,86.97,86.67,86.69,378578.0,86.4482,86.6076,86.3088,86.3287,378578.0
2019-04-30 09:30:00,86.55,86.86,86.31,86.46,536352.0,86.1893,86.498,85.9503,86.0997,536352.0
2019-04-30 10:00:00,86.49,86.75,85.96,85.97,331758.0,86.1296,86.3885,85.6018,85.6117,331758.0
2019-04-30 10:30:00,85.97,86.12,85.26,85.36,761881.0,85.6117,85.7611,84.9047,85.0043,761881.0
2019-04-30 11:00:00,85.35,85.35,84.16,84.42,1330494.0,84.9943,84.9943,83.8093,84.0682,1330494.0
2019-04-30 11:30:00,84.43,84.96,84.42,84.91,521755.0,84.0781,84.6059,84.0682,84.5561,521755.0
2019-04-30 12:00:00,84.92,85.28,84.78,84.99,482311.0,84.5661,84.9246,84.4267,84.6358,482311.0
2019-04-30 12:30:00,84.99,85.1,84.68,85.1,184593.0,84.6358,84.7453,84.3271,84.7453,184593.0
2019-04-30 13:00:00,85.14,85.3,84.89,84.94,121806.0,84.7852,84.9445,84.5362,84.586,121806.0
2019-04-30 13:30:00,84.94,85.36,84.88,85.23,106119.0,84.586,85.0043,84.5263,84.8748,106119.0
2019-04-30 14:00:00,85.25,85.39,85.1,85.28,240558.0,84.8947,85.0341,84.7453,84.9246,240558.0
2019-04-30 14:30:00,85.25,85.26,84.95,85.19,200840.0,84.8947,84.9047,84.596,84.835,200840.0
2019-04-30 15:00:00,85.18,85.36,85.07,85.33,242219.0,84.825,85.0043,84.7155,84.9744,242219.0
2019-04-30 15:30:00,85.33,85.42,85.05,85.18,722601.0,84.9744,85.064,84.6956,84.825,722601.0
2019-05-01 09:30:00,85.38,85.45,84.27,84.48,330508.0,85.0242,85.0939,83.9188,84.1279,330508.0
2019-05-01 10:00:00,84.49,85.32,84.36,84.98,313425.0,84.1379,84.9644,84.0084,84.6258,313425.0
2019-05-01 10:30:00,84.98,85.15,84.8,84.84,190710.0,84.6258,84.7951,84.4466,84.4864,190710.0
2019-05-01 11:00:00,84.8,84.8,84.2,84.38,670598.0,84.4466,84.4466,83.8491,84.0283,670598.0
2019-05-01 11:30:00,84.37,85.03,84.24,84.86,189181.0,84.0184,84.6756,83.8889,84.5063,189181.0
2019-05-01 12:00:00,84.87,85.12,84.76,84.92,182899.0,84.5163,84.7653,84.4068,84.5661,182899.0
2019-05-01 12:30:00,84.9,84.9,84.41,84.41,538227.0,84.5462,84.5462,84.0582,84.0582,538227.0
2019-05-01 13:00:00,84.42,84.87,84.35,84.8,284239.0,84.0682,84.5163,83.9985,84.4466,284239.0
2019-05-01 13:30:00,84.83,84.97,84.77,84.89,254464.0,84.4765,84.6159,84.4167,84.5362,254464.0
2019-05-01 14:00:00,84.94,85.39,84.84,85.08,258478.0,84.586,85.0341,84.4864,84.7254,258478.0
2019-05-01 14:30:00,85.08,85.25,84.46,84.75,204270.0,84.7254,84.8947,84.108,84.3968,204270.0
2019-05-01 15:00:00,84.76,84.83,84.22,84.29,372730.0,84.4068,84.4765,83.869,83.9387,372730.0
2019-05-01 15:30:00,84.29,84.31,83.5,83.53,979064.0,83.9387,83.9586,83.152,83.1819,979064.0
2019-05-02 09:30:00,83.43,84.63,83.09,84.49,601742.0,83.0823,84.2773,82.7437,84.1379,601742.0
2019-05-02 10:00:00,84.46,84.75,84.16,84.28,300285.0,84.108,84.3968,83.8093,83.9288,300285.0
2019-05-02 10:30:00,84.28,84.36,83.18,83.18,353261.0,83.9288,84.0084,82.8333,82.8333,353261.0
2019-05-02 11:00:00,83.16,83.29,82.83,82.97,358410.0,82.8134,82.9429,82.4848,82.6242,358410.0
2019-05-02 11:30:00,83.01,83.44,82.8,83.21,246883.0,82.6641,83.0923,82.4549,82.8632,246883.0
2019-05-02 12:00:00,83.2,83.64,83.05,83.63,283098.0,82.8533,83.2914,82.7039,83.2815,283098.0
2019-05-02 12:30:00,83.64,83.99,83.59,83.85,122730.0,83.2914,83.64,83.2416,83.5006,122730.0
2019-05-02 13:00:00,83.88,84.06,83.49,84.01,204871.0,83.5304,83.7097,83.1421,83.6599,204871.0
2019-05-02 13:30:00,84.01,84.15,83.71,83.81,78708.0,83.6599,83.7993,83.3611,83.4607,78708.0
2019-05-02 14:00:00,83.81,84.16,83.72,83.91,125533.0,83.4607,83.8093,83.3711,83.5603,125533.0
2019-05-02 14:30:00,83.92,84.09,83.71,83.95,182044.0,83.5703,83.7396,83.3611,83.6001,182044.0
2019-05-02 15:00:00,83.92,84.16,83.82,84.07,188825.0,83.5703,83.8093,83.4707,83.7196,188825.0
2019-05-02 15:30:00,84.07,84.67,83.91,84.63,1008339.0,83.7196,84.3171,83.5603,84.2773,1008339.0
2019-05-03 09:30:00,84.68,85.28,84.39,84.92,963460.0,84.3271,84.9246,84.0383,84.5661,963460.0
2019-05-03 10:00:00,84.83,85.33,84.76,85.33,168205.0,84.4765,84.9744,84.4068,84.9744,168205.0
2019-05-03 10:30:00,85.35,85.42,84.74,84.94,221182.0,84.9943,85.064,84.3868,84.586,221182.0
2019-05-03 11:00:00,84.95,85.38,84.88,85.05,188729.0,84.596,85.0242,84.5263,84.6956,188729.0
2019-05-03 11:30:00,85.07,85.41,84.99,85.23,204287.0,84.7155,85.0541,84.6358,84.8748,204287.0
2019-05-03 12:00:00,85.22,85.41,85.09,85.39,154531.0,84.8648,85.0541,84.7354,85.0341,154531.0
2019-05-03 12:30:00,85.4,85.74,85.4,85.61,288768.0,85.0441,85.3827,85.0441,85.2532,288768.0
2019-05-03 13:00:00,85.61,85.65,85.46,85.61,128981.0,85.2532,85.2931,85.1038,85.2532,128981.0
2019-05-03 13:30:00,85.62,85.99,85.61,85.95,135976.0,85.2632,85.6316,85.2532,85.5918,135976.0
2019-05-03 14:00:00,85.94,86.09,85.81,85.9,155501.0,85.5818,85.7312,85.4524,85.542,155501.0
2019-05-03 14:30:00,85.9,85.91,85.65,85.79,241500.0,85.542,85.552,85.2931,85.4325,241500.0
2019-05-03 15:00:00,85.81,85.88,85.68,85.86,226999.0,85.4524,85.5221,85.3229,85.5022,226999.0
2019-05-03 15:30:00,85.86,86.32,85.86,86.29,946930.0,85.5022,85.9603,85.5022,85.9304,946930.0
2019-05-06 09:30:00,84.2,85.74,84.02,85.49,550695.0,83.8491,85.3827,83.6698,85.1337,550695.0
2019-05-06 10:00:00,85.5,86.17,85.24,85.91,469396.0,85.1437,85.8109,84.8848,85.552,469396.0
2019-05-06 10:30:00,85.88,86.84,85.85,86.63,327444.0,85.5221,86.4781,85.4922,86.269,327444.0
2019-05-06 11:00:00,86.59,86.68,86.04,86.38,150311.0,86.2291,86.3188,85.6814,86.02,150311.0
2019-05-06 11:30:00,86.39,86.81,86.18,86.75,306953.0,86.03,86.4482,85.8208,86.3885,306953.0
2019-05-06 12:00:00,86.79,86.8,86.46,86.54,217122.0,86.4283,86.4383,86.0997,86.1793,217122.0
2019-05-06 12:30:00,86.55,86.67,86.19,86.27,164473.0,86.1893,86.3088,85.8308,85.9105,164473.0
2019-05-06 13:00:00,86.27,86.58,86.06,86.57,166837.0,85.9105,86.2192,85.7013,86.2092,166837.0
2019-05-06 13:30:00,86.58,86.78,86.38,86.49,159477.0,86.2192,86.4183,86.02,86.1296,159477.0
2019-05-06 14:00:00,86.5,86.9,86.41,86.75,233383.0,86.1395,86.5378,86.0499,86.3885,233383.0
2019-05-06 14:30:00,86.75,87.55,86.72,87.54,540096.0,86.3885,87.1851,86.3586,87.1752,540096.0
2019-05-06 15:00:00,87.54,87.85,87.46,87.54,809452.0,87.1752,87.4839,87.0955,87.1752,809452.0
2019-05-06 15:30:00,87.54,87.87,87.54,87.76,1180980.0,87.1752,87.5038,87.1752,87.3943,1180980.0
2019-05-07 09:30:00,87.0,87.57,86.03,86.35,846974.0,86.6374,87.2051,85.6715,85.9901,846974.0
2019-05-07 10:00:00,86.34,86.51,86.01,86.41,356688.0,85.9802,86.1495,85.6516,86.0499,356688.0
2019-05-07 10:30:00,86.39,86.46,85.48,85.52,399295.0,86.03,86.0997,85.1238,85.1636,399295.0
2019-05-07 11:00:00,85.48,85.78,85.09,85.45,246132.0,85.1238,85.4225,84.7354,85.0939,246132.0
2019-05-07 11:30:00,85.46,85.6,85.08,85.4,340775.0,85.1038,85.2433,84.7254,85.0441,340775.0
2019-05-07 12:00:00,85.35,85.87,85.26,85.86,165189.0,84.9943,85.5121,84.9047,85.5022,165189.0
2019-05-07 12:30:00,85.85,85.99,85.41,85.41,239413.0,85.4922,85.6316,85.0541,85.0541,239413.0
2019-05-07 13:00:00,85.38,85.46,84.79,84.86,156237.0,85.0242,85.1038,84.4366,84.5063,156237.0
2019-05-07 13:30:00,84.83,85.3,84.76,85.16,190970.0,84.4765,84.9445,84.4068,84.8051,190970.0
2019-05-07 14:00:00,85.13,85.3,84.76,84.81,161158.0,84.7752,84.9445,84.4068,84.4566,161158.0
2019-05-07 14:30:00,84.84,85.13,84.57,85.0,262169.0,84.4864,84.7752,84.2176,84.6458,262169.0
2019-05-07 15:00:00,85.0,85.0,84.64,84.68,260169.0,84.6458,84.6458,84.2873,84.3271,260169.0
2019-05-07 15:30:00,84.67,84.86,83.97,84.71,977675.0,84.3171,84.5063,83.6201,84.357,977675.0
2019-05-08 09:30:00,84.26,84.96,83.35,84.34,1103271.0,83.9088,84.6059,83.0026,83.9885,1103271.0
2019-05-08 10:00:00,84.31,84.83,84.05,84.6,462835.0,83.9586,84.4765,83.6997,84.2474,462835.0
2019-05-08 10:30:00,84.65,85.0,84.18,84.8,485148.0,84.2972,84.6458,83.8292,84.4466,485148.0
2019-05-08 11:00:00,84.81,85.58,84.81,84.91,411950.0,84.4566,85.2233,84.4566,84.5561,411950.0
2019-05-08 11:30:00,84.93,84.94,84.42,84.55,191131.0,84.5761,84.586,84.0682,84.1976,191131.0
2019-05-08 12:00:00,84.57,84.61,84.12,84.45,176448.0,84.2176,84.2574,83.7694,84.0981,176448.0
2019-05-08 12:30:00,84.39,84.93,84.38,84.76,168522.0,84.0383,84.5761,84.0283,84.4068,168522.0
2019-05-08 13:00:00,84.79,84.8,84.6,84.65,62378.0,84.4366,84.4466,84.2474,84.2972,62378.0
2019-05-08 13:30:00,84.59,84.72,84.43,84.63,98117.0,84.2375,84.3669,84.0781,84.2773,98117.0
2019-05-08 14:00:00,84.66,84.83,84.55,84.79,89325.0,84.3072,84.4765,84.1976,84.4366,89325.0
2019-05-08 14:30:00,84.81,84.84,84.55,84.55,58994.0,84.4566,84.4864,84.1976,84.1976,58994.0
2019-05-08 15:00:00,84.59,84.78,84.56,84.74,108943.0,84.2375,84.4267,84.2076,84.3868,108943.0
2019-05-08 15:30:00,84.74,84.75,84.4,84.47,363508.0,84.3868,84.3968,84.0483,84.118,363508.0
2019-05-09 09:30:00,83.6,83.99,83.25,83.28,552866.0,83.2516,83.64,82.9031,82.9329,552866.0
2019-05-09 10:00:00,83.28,83.31,82.48,82.52,847660.0,82.9329,82.9628,82.1363,82.1761,847660.0
2019-05-09 10:30:00,82.51,83.03,82.29,82.76,564366.0,82.1661,82.684,81.9471,82.4151,564366.0
2019-05-09 11:00:00,82.72,83.28,82.69,82.82,416281.0,82.3753,82.9329,82.3454,82.4748,416281.0
2019-05-09 11:30:00,82.83,83.61,82.83,83.4,274538.0,82.4848,83.2616,82.4848,83.0524,274538.0
2019-05-09 12:00:00,83.4,83.95,82.99,83.87,728976.0,83.0524,83.6001,82.6441,83.5205,728976.0
2019-05-09 12:30:00,83.9,84.54,83.87,84.17,321982.0,83.5503,84.1877,83.5205,83.8192,321982.0
2019-05-09 13:00:00,84.19,84.49,83.97,84.07,184341.0,83.8391,84.1379,83.6201,83.7196,184341.0
2019-05-09 13:30:00,84.07,84.69,84.02,84.56,70530.0,83.7196,84.3371,83.6698,84.2076,70530.0
2019-05-09 14:00:00,84.56,85.13,84.49,84.92,193732.0,84.2076,84.7752,84.1379,84.5661,193732.0
2019-05-09 14:30:00,84.93,85.07,84.38,84.4,103823.0,84.5761,84.7155,84.0283,84.0483,103823.0
2019-05-09 15:00:00,84.4,84.59,84.01,84.59,257825.0,84.0483,84.2375,83.6599,84.2375,257825.0
2019-05-09 15:30:00,84.59,84.79,84.3,84.31,743174.0,84.2375,84.4366,83.9487,83.9586,743174.0
2019-05-10 09:30:00,83.8,84.31,83.25,84.14,640070.0,83.4508,83.9586,82.9031,83.7893,640070.0
2019-05-10 10:00:00,84.11,84.13,83.17,83.31,351835.0,83.7595,83.7794,82.8234,82.9628,351835.0
2019-05-10 10:30:00,83.29,83.31,82.29,82.52,1090638.0,82.9429,82.9628,81.9471,82.1761,1090638.0
2019-05-10 11:00:00,82.52,83.1,82.42,82.58,268773.0,82.1761,82.7537,82.0765,82.2358,268773.0
2019-05-10 11:30:00,82.58,82.74,82.19,82.6,421395.0,82.2358,82.3952,81.8475,82.2558,421395.0
2019-05-10 12:00:00,82.59,83.36,82.59,83.27,362108.0,82.2458,83.0126,82.2458,82.923,362108.0
2019-05-10 12:30:00,83.26,83.58,83.18,83.39,233459.0,82.913,83.2317,82.8333,83.0425,233459.0
2019-05-10 13:00:00,83.37,83.96,83.34,83.71,236363.0,83.0226,83.6101,82.9927,83.3611,236363.0
2019-05-10 13:30:00,83.69,84.2,83.68,84.06,280750.0,83.3412,83.8491,83.3313,83.7097,280750.0
2019-05-10 14:00:00,84.06,84.14,83.45,83.61,118122.0,83.7097,83.7893,83.1022,83.2616,118122.0
2019-05-10 14:30:00,83.59,83.97,83.59,83.79,94560.0,83.2416,83.6201,83.2416,83.4408,94560.0
2019-05-10 15:00:00,83.79,84.26,83.79,84.22,356993.0,83.4408,83.9088,83.4408,83.869,356993.0
2019-05-10 15:30:00,84.22,84.23,83.64,83.93,713211.0,83.869,83.879,83.2914,83.5802,713211.0
2019-05-13 09:30:00,82.15,82.56,81.21,81.35,1299289.0,81.8076,82.2159,80.8716,81.011,1299289.0
2019-05-13 10:00:00,81.33,81.42,80.9,81.06,606741.0,80.9911,81.0807,80.5628,80.7222,606741.0
2019-05-13 10:30:00,80.97,81.47,80.82,81.31,364326.0,80.6326,81.1305,80.4832,80.9711,364326.0
2019-05-13 11:00:00,81.33,81.36,80.61,80.64,306046.0,80.9911,81.0209,80.2741,80.3039,306046.0
2019-05-13 11:30:00,80.65,81.0,80.47,80.78,236070.0,80.3139,80.6624,80.1346,80.4433,236070.0
2019-05-13 12:00:00,80.75,80.77,80.33,80.45,306727.0,80.4135,80.4334,79.9952,80.1147,306727.0
2019-05-13 12:30:00,80.46,80.74,80.32,80.37,155189.0,80.1247,80.4035,79.9853,80.0351,155189.0
2019-05-13 13:00:00,80.33,80.49,80.2,80.22,279365.0,79.9952,80.1546,79.8658,79.8857,279365.0
2019-05-13 13:30:00,80.19,81.05,80.17,80.95,379102.0,79.8558,80.7122,79.8359,80.6126,379102.0
2019-05-13 14:00:00,80.95,81.5,80.74,81.36,520069.0,80.6126,81.1603,80.4035,81.0209,520069.0
2019-05-13 14:30:00,81.39,81.39,80.76,81.09,400844.0,81.0508,81.0508,80.4234,80.7521,400844.0
2019-05-13 15:00:00,81.07,81.25,80.33,80.53,360382.0,80.7321,80.9114,79.9952,80.1944,360382.0
2019-05-13 15:30:00,80.51,80.77,80.31,80.35,1047080.0,80.1745,80.4334,79.9753,80.0151,1047080.0
2019-05-14 09:30:00,80.93,81.29,80.38,80.41,577155.0,80.5927,80.9512,80.045,80.0749,577155.0
2019-05-14 10:00:00,80.41,81.72,80.41,81.63,699753.0,80.0749,81.3794,80.0749,81.2898,699753.0
2019-05-14 10:30:00,81.62,81.72,81.25,81.33,329446.0,81.2798,81.3794,80.9114,80.9911,329446.0
2019-05-14 11:00:00,81.35,81.71,81.08,81.37,326268.0,81.011,81.3695,80.7421,81.0309,326268.0
2019-05-14 11:30:00,81.37,81.89,81.34,81.83,271325.0,81.0309,81.5487,81.001,81.489,271325.0
2019-05-14 12:00:00,81.84,82.14,81.75,82.03,337650.0,81.4989,81.7977,81.4093,81.6881,337650.0
2019-05-14 12:30:00,82.05,82.32,81.98,82.2,302022.0,81.7081,81.9769,81.6383,81.8574,302022.0
2019-05-14 13:00:00,82.2,82.4,82.12,82.15,149555.0,81.8574,82.0566,81.7778,81.8076,149555.0
2019-05-14 13:30:00,82.15,82.46,82.1,82.33,258967.0,81.8076,82.1163,81.7578,81.9869,258967.0
2019-05-14 14:00:00,82.33,82.44,82.01,82.38,175656.0,81.9869,82.0964,81.6682,82.0367,175656.0
2019-05-14 14:30:00,82.41,82.5,82.13,82.19,171706.0,82.0666,82.1562,81.7877,81.8475,171706.0
2019-05-14 15:00:00,82.17,82.42,82.04,82.17,160418.0,81.8276,82.0765,81.6981,81.8276,160418.0
2019-05-14 15:30:00,82.16,82.16,81.64,81.88,1168771.0,81.8176,81.8176,81.2998,81.5388,1168771.0
2019-05-15 09:30:00,81.04,81.79,80.83,81.6,313544.0,80.7023,81.4491,80.4931,81.2599,313544.0
2019-05-15 10:00:00,81.57,82.16,81.08,82.16,317982.0,81.2301,81.8176,80.7421,81.8176,317982.0
2019-05-15 10:30:00,82.16,82.45,81.86,82.09,260370.0,81.8176,82.1064,81.5188,81.7479,260370.0
2019-05-15 11:00:00,82.13,82.26,81.74,82.24,186776.0,81.7877,81.9172,81.3993,81.8973,186776.0
2019-05-15 11:30:00,82.23,82.3,81.93,82.27,173984.0,81.8873,81.957,81.5886,81.9271,173984.0
2019-05-15 12:00:00,82.28,82.53,82.02,82.09,180429.0,81.9371,82.1861,81.6782,81.7479,180429.0
2019-05-15 12:30:00,82.12,82.13,81.56,81.66,182850.0,81.7778,81.7877,81.2201,81.3197,182850.0
2019-05-15 13:00:00,81.65,81.88,81.59,81.75,122483.0,81.3097,81.5388,81.25,81.4093,122483.0
2019-05-15 13:30:00,81.78,82.03,81.76,82.01,91987.0,81.4392,81.6881,81.4193,81.6682,91987.0
2019-05-15 14:00:00,82.0,82.17,81.95,82.03,265852.0,81.6583,81.8276,81.6085,81.6881,265852.0
2019-05-15 14:30:00,82.01,82.29,81.91,82.21,488372.0,81.6682,81.9471,81.5686,81.8674,488372.0
2019-05-15 15:00:00,82.2,82.37,82.1,82.27,320251.0,81.8574,82.0267,81.7578,81.9271,320251.0
2019-05-15 15:30:00,82.26,82.6,82.23,82.45,1029457.0,81.9172,82.2558,81.8873,82.1064,1029457.0
2019-05-16 09:30:00,82.96,84.84,82.88,84.58,1275173.0,82.6143,84.4864,82.5346,84.2275,1275173.0
2019-05-16 10:00:00,84.62,84.78,83.99,84.22,769189.0,84.2673,84.4267,83.64,83.869,769189.0
2019-05-16 10:30:00,84.2,84.42,84.13,84.18,391696.0,83.8491,84.0682,83.7794,83.8292,391696.0
2019-05-16 11:00:00,84.18,84.35,83.82,84.11,295531.0,83.8292,83.9985,83.4707,83.7595,295531.0
2019-05-16 11:30:00,84.06,84.38,84.0,84.14,234147.0,83.7097,84.0283,83.6499,83.7893,234147.0
2019-05-16 12:00:00,84.14,84.25,83.93,83.95,131839.0,83.7893,83.8989,83.5802,83.6001,131839.0
2019-05-16 12:30:00,83.99,84.18,83.85,83.98,172782.0,83.64,83.8292,83.5006,83.63,172782.0
2019-05-16 13:00:00,84.0,84.03,83.65,83.84,236280.0,83.6499,83.6798,83.3014,83.4906,236280.0
2019-05-16 13:30:00,83.83,84.08,83.7,83.88,169711.0,83.4806,83.7296,83.3512,83.5304,169711.0
2019-05-16 14:00:00,83.87,84.23,83.68,84.23,393125.0,83.5205,83.879,83.3313,83.879,393125.0
2019-05-16 14:30:00,84.23,84.23,83.76,84.0,269440.0,83.879,83.879,83.4109,83.6499,269440.0
2019-05-16 15:00:00,83.98,83.98,83.58,83.81,408372.0,83.63,83.63,83.2317,83.4607,408372.0
2019-05-16 15:30:00,83.81,83.81,83.25,83.53,971582.0,83.4607,83.4607,82.9031,83.1819,971582.0
2019-05-17 09:30:00,82.83,83.43,82.63,82.83,243981.0,82.4848,83.0823,82.2856,82.4848,243981.0
2019-05-17 10:00:00,82.84,83.02,82.22,82.84,292043.0,82.4948,82.674,81.8773,82.4948,292043.0
2019-05-17 10:30:00,82.82,83.73,82.52,83.71,465316.0,82.4748,83.3811,82.1761,83.3611,465316.0
2019-05-17 11:00:00,83.71,83.89,83.36,83.39,411575.0,83.3611,83.5404,83.0126,83.0425,411575.0
2019-05-17 11:30:00,83.4,83.41,82.83,83.23,379193.0,83.0524,83.0624,82.4848,82.8831,379193.0
2019-05-17 12:00:00,83.21,83.21,82.76,82.9,168315.0,82.8632,82.8632,82.4151,82.5545,168315.0
2019-05-17 12:30:00,82.9,83.34,82.82,83.21,175076.0,82.5545,82.9927,82.4748,82.8632,175076.0
2019-05-17 13:00:00,83.23,83.46,83.17,83.25,199059.0,82.8831,83.1122,82.8234,82.9031,199059.0
2019-05-17 13:30:00,83.24,83.46,83.13,83.28,233375.0,82.8931,83.1122,82.7836,82.9329,233375.0
2019-05-17 14:00:00,83.28,83.36,83.1,83.25,217175.0,82.9329,83.0126,82.7537,82.9031,217175.0
2019-05-17 14:30:00,83.24,83.56,83.17,83.48,314551.0,82.8931,83.2118,82.8234,83.1321,314551.0
2019-05-17 15:00:00,83.48,83.49,82.66,82.9,512131.0,83.1321,83.1421,82.3155,82.5545,512131.0
2019-05-17 15:30:00,82.88,82.89,82.47,82.52,914579.0,82.5346,82.5446,82.1263,82.1761,914579.0
2019-05-20 09:30:00,81.88,82.04,80.92,81.27,682788.0,81.5388,81.6981,80.5828,80.9313,682788.0
2019-05-20 10:00:00,81.24,81.45,80.92,81.39,314992.0,80.9014,81.1106,80.5828,81.0508,314992.0
2019-05-20 10:30:00,81.39,81.54,80.98,81.24,449050.0,81.0508,81.2002,80.6425,80.9014,449050.0
2019-05-20 11:00:00,81.25,81.32,80.92,81.24,198372.0,80.9114,80.9811,80.5828,80.9014,198372.0
2019-05-20 11:30:00,81.22,81.66,81.16,81.56,148018.0,80.8815,81.3197,80.8218,81.2201,148018.0
2019-05-20 12:00:00,81.54,81.9,81.45,81.71,163271.0,81.2002,81.5587,81.1106,81.3695,163271.0
2019-05-20 12:30:00,81.73,81.75,81.43,81.47,171666.0,81.3894,81.4093,81.0906,81.1305,171666.0
2019-05-20 13:00:00,81.45,81.79,81.37,81.65,117383.0,81.1106,81.4491,81.0309,81.3097,117383.0
2019-05-20 13:30:00,81.63,81.76,81.54,81.66,104230.0,81.2898,81.4193,81.2002,81.3197,104230.0
2019-05-20 14:00:00,81.65,81.69,81.42,81.46,127937.0,81.3097,81.3496,81.0807,81.1205,127937.0
2019-05-20 14:30:00,81.47,81.52,80.97,81.02,222965.0,81.1305,81.1803,80.6326,80.6823,222965.0
2019-05-20 15:00:00,81.03,81.12,80.77,81.05,301318.0,80.6923,80.7819,80.4334,80.7122,301318.0
2019-05-20 15:30:00,81.06,81.17,80.71,80.75,550392.0,80.7222,80.8317,80.3736,80.4135,550392.0
2019-05-21 09:30:00,81.34,81.76,81.17,81.61,438988.0,81.001,81.4193,80.8317,81.2699,438988.0
2019-05-21 10:00:00,81.61,82.43,81.6,82.31,496957.0,81.2699,82.0865,81.2599,81.967,496957.0
2019-05-21 10:30:00,82.31,82.87,82.11,82.79,404406.0,81.967,82.5246,81.7678,82.445,404406.0
2019-05-21 11:00:00,82.81,82.93,82.34,82.61,261026.0,82.4649,82.5844,81.9968,82.2657,261026.0
2019-05-21 11:30:00,82.61,82.94,82.4,82.45,164559.0,82.2657,82.5943,82.0566,82.1064,164559.0
2019-05-21 12:00:00,82.47,82.64,82.45,82.56,203479.0,82.1263,82.2956,82.1064,82.2159,203479.0
2019-05-21 12:30:00,82.56,82.67,82.46,82.64,98520.0,82.2159,82.3255,82.1163,82.2956,98520.0
2019-05-21 13:00:00,82.7,82.94,82.68,82.83,147724.0,82.3553,82.5943,82.3354,82.4848,147724.0
2019-05-21 13:30:00,82.83,83.15,82.8,83.07,105577.0,82.4848,82.8035,82.4549,82.7238,105577.0
2019-05-21 14:00:00,83.07,83.16,82.94,83.07,156072.0,82.7238,82.8134,82.5943,82.7238,156072.0
2019-05-21 14:30:00,83.1,83.11,82.87,82.9,148906.0,82.7537,82.7636,82.5246,82.5545,148906.0
2019-05-21 15:00:00,82.88,83.13,82.84,83.1,211053.0,82.5346,82.7836,82.4948,82.7537,211053.0
2019-05-21 15:30:00,83.1,83.38,83.0,83.34,666218.0,82.7537,83.0325,82.6541,82.9927,666218.0
2019-05-22 09:30:00,82.89,83.37,82.8,83.17,590323.0,82.5446,83.0226,82.4549,82.8234,590323.0
2019-05-22 10:00:00,83.19,83.25,82.45,82.77,521361.0,82.8433,82.9031,82.1064,82.4251,521361.0
2019-05-22 10:30:00,82.74,82.86,82.23,82.3,204609.0,82.3952,82.5147,81.8873,81.957,204609.0
2019-05-22 11:00:00,82.3,82.35,81.78,82.3,469287.0,81.957,82.0068,81.4392,81.957,469287.0
2019-05-22 11:30:00,82.32,82.42,81.86,82.08,189728.0,81.9769,82.0765,81.5188,81.7379,189728.0
2019-05-22 12:00:00,82.06,82.31,81.9,82.31,132449.0,81.718,81.967,81.5587,81.967,132449.0
2019-05-22 12:30:00,82.31,82.53,82.12,82.39,145352.0,81.967,82.1861,81.7778,82.0466,145352.0
2019-05-22 13:00:00,82.38,82.47,82.12,82.44,219968.0,82.0367,82.1263,81.7778,82.0964,219968.0
2019-05-22 13:30:00,82.43,82.87,82.4,82.75,258683.0,82.0865,82.5246,82.0566,82.4051,258683.0
2019-05-22 14:00:00,82.73,82.95,82.63,82.93,139938.0,82.3852,82.6043,82.2856,82.5844,139938.0
2019-05-22 14:30:00,82.94,83.23,82.94,83.08,167023.0,82.5943,82.8831,82.5943,82.7338,167023.0
2019-05-22 15:00:00,83.06,83.21,82.82,82.86,412413.0,82.7138,82.8632,82.4748,82.5147,412413.0
2019-05-22 15:30:00,82.84,82.96,82.64,82.67,317495.0,82.4948,82.6143,82.2956,82.3255,317495.0
2019-05-23 09:30:00,81.73,81.88,80.72,81.52,656743.0,81.3894,81.5388,80.3836,81.1803,656743.0
2019-05-23 10:00:00,81.55,81.86,81.29,81.76,473640.0,81.2101,81.5188,80.9512,81.4193,473640.0
2019-05-23 10:30:00,81.72,82.08,81.65,81.84,453427.0,81.3794,81.7379,81.3097,81.4989,453427.0
2019-05-23 11:00:00,81.85,82.05,81.42,81.84,299475.0,81.5089,81.7081,81.0807,81.4989,299475.0
2019-05-23 11:30:00,81.85,81.92,81.12,81.17,257405.0,81.5089,81.5786,80.7819,80.8317,257405.0
2019-05-23 12:00:00,81.19,81.54,81.18,81.37,246164.0,80.8516,81.2002,80.8417,81.0309,246164.0
2019-05-23 12:30:00,81.35,81.69,81.32,81.41,181560.0,81.011,81.3496,80.9811,81.0707,181560.0
2019-05-23 13:00:00,81.41,81.78,81.36,81.68,239390.0,81.0707,81.4392,81.0209,81.3396,239390.0
2019-05-23 13:30:00,81.68,81.87,81.44,81.59,433905.0,81.3396,81.5288,81.1006,81.25,433905.0
2019-05-23 14:00:00,81.6,81.7,81.35,81.47,198776.0,81.2599,81.3595,81.011,81.1305,198776.0
2019-05-23 14:30:00,81.46,81.6,81.24,81.29,277761.0,81.1205,81.2599,80.9014,80.9512,277761.0
2019-05-23 15:00:00,81.28,81.87,81.13,81.74,542460.0,80.9413,81.5288,80.7919,81.3993,542460.0
2019-05-23 15:30:00,81.71,81.87,81.56,81.85,616348.0,81.3695,81.5288,81.2201,81.5089,616348.0
2019-05-24 09:30:00,82.38,83.19,82.32,83.14,446508.0,82.0367,82.8433,81.9769,82.7935,446508.0
2019-05-24 10:00:00,83.18,83.42,82.99,83.0,303655.0,82.8333,83.0723,82.6441,82.6541,303655.0
2019-05-24 10:30:00,83.03,83.23,82.32,82.53,322689.0,82.684,82.8831,81.9769,82.1861,322689.0
2019-05-24 11:00:00,82.55,82.72,82.25,82.49,429088.0,82.206,82.3753,81.9072,82.1462,429088.0
2019-05-24 11:30:00,82.49,82.71,82.49,82.57,148976.0,82.1462,82.3653,82.1462,82.2259,148976.0
2019-05-24 12:00:00,82.6,82.81,82.41,82.79,243691.0,82.2558,82.4649,82.0666,82.445,243691.0
2019-05-24 12:30:00,82.8,82.95,82.58,82.86,137704.0,82.4549,82.6043,82.2358,82.5147,137704.0
2019-05-24 13:00:00,82.87,82.92,82.54,82.54,197850.0,82.5246,82.5744,82.196,82.196,197850.0
2019-05-24 13:30:00,82.54,82.89,82.54,82.65,101813.0,82.196,82.5446,82.196,82.3056,101813.0
2019-05-24 14:00:00,82.65,82.79,82.54,82.68,157888.0,82.3056,82.445,82.196,82.3354,157888.0
2019-05-24 14:30:00,82.67,82.9,82.6,82.89,236122.0,82.3255,82.5545,82.2558,82.5446,236122.0
2019-05-24 15:00:00,82.89,83.06,82.84,83.03,346640.0,82.5446,82.7138,82.4948,82.684,346640.0
2019-05-24 15:30:00,83.02,83.18,82.82,82.92,623626.0,82.674,82.8333,82.4748,82.5744,623626.0
2019-05-28 09:30:00,83.26,83.77,82.86,83.27,465661.0,82.913,83.4209,82.5147,82.923,465661.0
2019-05-28 10:00:00,83.27,83.54,82.62,82.71,259063.0,82.923,83.1918,82.2757,82.3653,259063.0
2019-05-28 10:30:00,82.72,82.79,82.4,82.67,297329.0,82.3753,82.445,82.0566,82.3255,297329.0
2019-05-28 11:00:00,82.66,83.08,82.6,82.87,217565.0,82.3155,82.7338,82.2558,82.5246,217565.0
2019-05-28 11:30:00,82.86,83.11,82.58,82.93,95829.0,82.5147,82.7636,82.2358,82.5844,95829.0
2019-05-28 12:00:00,82.93,83.11,82.75,83.07,104012.0,82.5844,82.7636,82.4051,82.7238,104012.0
2019-05-28 12:30:00,83.07,83.12,82.82,82.82,66118.0,82.7238,82.7736,82.4748,82.4748,66118.0
2019-05-28 13:00:00,82.83,82.96,82.66,82.66,171723.0,82.4848,82.6143,82.3155,82.3155,171723.0
2019-05-28 13:30:00,82.67,82.9,82.61,82.62,285567.0,82.3255,82.5545,82.2657,82.2757,285567.0
2019-05-28 14:00:00,82.61,82.63,82.43,82.52,257241.0,82.2657,82.2856,82.0865,82.1761,257241.0
2019-05-28 14:30:00,82.5,82.61,82.32,82.37,250246.0,82.1562,82.2657,81.9769,82.0267,250246.0
2019-05-28 15:00:00,82.35,82.43,82.19,82.21,309606.0,82.0068,82.0865,81.8475,81.8674,309606.0
2019-05-28 15:30:00,82.21,82.41,82.03,82.04,1011919.0,81.8674,82.0666,81.6881,81.6981,1011919.0
2019-05-29 09:30:00,81.3,81.55,80.58,81.52,519402.0,80.9612,81.2101,80.2442,81.1803,519402.0
2019-05-29 10:00:00,81.5,81.77,81.26,81.64,193960.0,81.1603,81.4292,80.9213,81.2998,193960.0
2019-05-29 10:30:00,81.61,81.8,81.1,81.33,251717.0,81.2699,81.4591,80.762,80.9911,251717.0
2019-05-29 11:00:00,81.27,81.43,81.01,81.2,167658.0,80.9313,81.0906,80.6724,80.8616,167658.0
2019-05-29 11:30:00,81.18,81.33,80.74,80.78,214404.0,80.8417,80.9911,80.4035,80.4433,214404.0
2019-05-29 12:00:00,80.78,81.44,80.75,81.33,348126.0,80.4433,81.1006,80.4135,80.9911,348126.0
2019-05-29 12:30:00,81.31,81.55,81.26,81.35,380377.0,80.9711,81.2101,80.9213,81.011,380377.0
2019-05-29 13:00:00,81.36,81.91,81.21,81.62,223363.0,81.0209,81.5686,80.8716,81.2798,223363.0
2019-05-29 13:30:00,81.62,82.06,81.6,81.82,352605.0,81.2798,81.718,81.2599,81.479,352605.0
2019-05-29 14:00:00,81.82,81.88,81.65,81.69,184294.0,81.479,81.5388,81.3097,81.3496,184294.0
2019-05-29 14:30:00,81.7,81.7,81.19,81.37,374055.0,81.3595,81.3595,80.8516,81.0309,374055.0
2019-05-29 15:00:00,81.36,81.47,81.04,81.45,402690.0,81.0209,81.1305,80.7023,81.1106,402690.0
2019-05-29 15:30:00,81.45,81.74,81.33,81.37,652386.0,81.1106,81.3993,80.9911,81.0309,652386.0
2019-05-30 09:30:00,81.67,82.02,81.48,81.54,428430.0,81.3296,81.6782,81.1404,81.2002,428430.0
2019-05-30 10:00:00,81.54,81.71,81.44,81.64,219186.0,81.2002,81.3695,81.1006,81.2998,219186.0
2019-05-30 10:30:00,81.67,81.75,81.16,81.28,204304.0,81.3296,81.4093,80.8218,80.9413,204304.0
2019-05-30 11:00:00,81.26,81.38,80.99,81.14,154454.0,80.9213,81.0408,80.6525,80.8018,154454.0
2019-05-30 11:30:00,81.15,81.23,80.85,81.12,146283.0,80.8118,80.8915,80.5131,80.7819,146283.0
2019-05-30 12:00:00,81.15,81.37,81.05,81.27,142071.0,80.8118,81.0309,80.7122,80.9313,142071.0
2019-05-30 12:30:00,81.25,81.47,81.12,81.33,123148.0,80.9114,81.1305,80.7819,80.9911,123148.0
2019-05-30 13:00:00,81.34,81.36,81.12,81.16,96763.0,81.001,81.0209,80.7819,80.8218,96763.0
2019-05-30 13:30:00,81.15,81.2,80.91,81.11,202007.0,80.8118,80.8616,80.5728,80.772,202007.0
2019-05-30 14:00:00,81.09,81.19,80.79,80.83,137147.0,80.7521,80.8516,80.4533,80.4931,137147.0
2019-05-30 14:30:00,80.83,80.94,80.37,80.94,273185.0,80.4931,80.6027,80.0351,80.6027,273185.0
2019-05-30 15:00:00,80.93,81.03,80.61,80.93,233119.0,80.5927,80.6923,80.2741,80.5927,233119.0
2019-05-30 15:30:00,80.93,81.13,80.82,80.89,953894.0,80.5927,80.7919,80.4832,80.5529,953894.0
2019-05-31 09:30:00,79.83,80.38,79.51,79.67,858042.0,79.4973,80.045,79.1786,79.338,858042.0
2019-05-31 10:00:00,79.7,79.96,79.39,79.94,478284.0,79.3678,79.6268,79.0591,79.6068,478284.0
2019-05-31 10:30:00,79.96,80.26,79.79,80.24,249413.0,79.6268,79.9255,79.4575,79.9056,249413.0
2019-05-31 11:00:00,80.2,80.59,80.09,80.45,212439.0,79.8658,80.2541,79.7562,80.1147,212439.0
2019-05-31 11:30:00,80.45,80.51,80.16,80.33,147795.0,80.1147,80.1745,79.8259,79.9952,147795.0
2019-05-31 12:00:00,80.32,80.34,79.83,79.87,124051.0,79.9853,80.0052,79.4973,79.5371,124051.0
2019-05-31 12:30:00,79.84,80.04,79.76,79.92,279694.0,79.5073,79.7064,79.4276,79.5869,279694.0
2019-05-31 13:00:00,79.92,80.29,79.9,80.29,234925.0,79.5869,79.9554,79.567,79.9554,234925.0
2019-05-31 13:30:00,80.27,80.34,79.89,80.04,140644.0,79.9355,80.0052,79.5571,79.7064,140644.0
2019-05-31 14:00:00,80.06,80.08,79.76,79.83,147515.0,79.7263,79.7463,79.4276,79.4973,147515.0
2019-05-31 14:30:00,79.82,79.87,79.53,79.61,257297.0,79.4873,79.5371,79.1986,79.2782,257297.0
2019-05-31 15:00:00,79.62,79.63,79.39,79.63,351350.0,79.2882,79.2981,79.0591,79.2981,351350.0
2019-05-31 15:30:00,79.6,79.61,79.31,79.38,1083642.0,79.2683,79.2782,78.9795,79.0492,1083642.0
2019-06-03 09:30:00,79.79,80.72,79.73,80.27,682547.0,79.4575,80.3836,79.3977,79.9355,682547.0
2019-06-03 10:00:00,80.26,80.98,79.92,80.92,427498.0,79.9255,80.6425,79.5869,80.5828,427498.0
2019-06-03 10:30:00,80.92,81.18,80.69,81.12,331332.0,80.5828,80.8417,80.3537,80.7819,331332.0
2019-06-03 11:00:00,81.11,81.3,80.75,81.15,279848.0,80.772,80.9612,80.4135,80.8118,279848.0
2019-06-03 11:30:00,81.17,81.32,80.77,80.84,146547.0,80.8317,80.9811,80.4334,80.5031,146547.0
2019-06-03 12:00:00,80.84,80.95,80.09,80.15,286316.0,80.5031,80.6126,79.7562,79.816,286316.0
2019-06-03 12:30:00,80.14,80.37,80.04,80.18,183790.0,79.806,80.0351,79.7064,79.8458,183790.0
2019-06-03 13:00:00,80.17,81.0,80.01,80.72,241548.0,79.8359,80.6624,79.6766,80.3836,241548.0
2019-06-03 13:30:00,80.7,80.86,80.31,80.8,153091.0,80.3637,80.523,79.9753,80.4633,153091.0
2019-06-03 14:00:00,80.83,81.05,80.68,80.98,149745.0,80.4931,80.7122,80.3438,80.6425,149745.0
2019-06-03 14:30:00,81.0,81.07,80.39,80.46,222728.0,80.6624,80.7321,80.055,80.1247,222728.0
2019-06-03 15:00:00,80.46,80.49,79.97,80.14,241757.0,80.1247,80.1546,79.6367,79.806,241757.0
2019-06-03 15:30:00,80.12,80.53,79.93,80.4,767901.0,79.7861,80.1944,79.5969,80.0649,767901.0
2019-06-04 09:30:00,81.47,81.59,81.04,81.13,446756.0,81.1305,81.25,80.7023,80.7919,446756.0
2019-06-04 10:00:00,81.12,81.31,80.74,81.24,599936.0,80.7819,80.9711,80.4035,80.9014,599936.0
2019-06-04 10:30:00,81.25,81.31,80.7,81.23,163716.0,80.9114,80.9711,80.3637,80.8915,163716.0
2019-06-04 11:00:00,81.2,81.72,81.13,81.64,363106.0,80.8616,81.3794,80.7919,81.2998,363106.0
2019-06-04 11:30:00,81.65,81.88,81.58,81.67,295187.0,81.3097,81.5388,81.24,81.3296,295187.0
2019-06-04 12:00:00,81.71,81.9,81.46,81.9,231643.0,81.3695,81.5587,81.1205,81.5587,231643.0
2019-06-04 12:30:00,81.91,82.0,81.65,81.97,63435.0,81.5686,81.6583,81.3097,81.6284,63435.0
2019-06-04 13:00:00,81.97,82.02,81.77,82.01,100025.0,81.6284,81.6782,81.4292,81.6682,100025.0
2019-06-04 13:30:00,82.01,82.18,81.87,82.17,216749.0,81.6682,81.8375,81.5288,81.8276,216749.0
2019-06-04 14:00:00,82.17,82.19,81.93,82.06,98063.0,81.8276,81.8475,81.5886,81.718,98063.0
2019-06-04 14:30:00,82.04,82.11,81.87,81.99,88872.0,81.6981,81.7678,81.5288,81.6483,88872.0
2019-06-04 15:00:00,81.97,82.43,81.97,82.42,243542.0,81.6284,82.0865,81.6284,82.0765,243542.0
2019-06-04 15:30:00,82.42,82.73,82.26,82.64,716102.0,82.0765,82.3852,81.9172,82.2956,716102.0
2019-06-05 09:30:00,82.96,83.18,82.03,82.5,707867.0,82.6143,82.8333,81.6881,82.1562,707867.0
2019-06-05 10:00:00,82.51,82.66,82.09,82.27,339859.0,82.1661,82.3155,81.7479,81.9271,339859.0
2019-06-05 10:30:00,82.28,82.38,81.97,82.15,278720.0,81.9371,82.0367,81.6284,81.8076,278720.0
2019-06-05 11:00:00,82.17,82.59,82.04,82.59,188789.0,81.8276,82.2458,81.6981,82.2458,188789.0
2019-06-05 11:30:00,82.57,82.63,82.2,82.43,161568.0,82.2259,82.2856,81.8574,82.0865,161568.0
2019-06-05 12:00:00,82.42,82.52,82.12,82.4,79705.0,82.0765,82.1761,81.7778,82.0566,79705.0
2019-06-05 12:30:00,82.41,82.76,82.23,82.58,112229.0,82.0666,82.4151,81.8873,82.2358,112229.0
2019-06-05 13:00:00,82.57,82.98,82.57,82.95,116696.0,82.2259,82.6342,82.2259,82.6043,116696.0
2019-06-05 13:30:00,82.95,82.99,82.68,82.81,71245.0,82.6043,82.6441,82.3354,82.4649,71245.0
2019-06-05 14:00:00,82.81,82.85,82.5,82.6,145382.0,82.4649,82.5047,82.1562,82.2558,145382.0
2019-06-05 14:30:00,82.61,82.77,82.45,82.58,194511.0,82.2657,82.4251,82.1064,82.2358,194511.0
2019-06-05 15:00:00,82.56,82.97,82.54,82.72,197860.0,82.2159,82.6242,82.196,82.3753,197860.0
2019-06-05 15:30:00,82.71,82.85,82.5,82.63,459738.0,82.3653,82.5047,82.1562,82.2856,459738.0
2019-06-06 09:30:00,82.6,82.92,81.86,81.89,355085.0,82.2558,82.5744,81.5188,81.5487,355085.0
2019-06-06 10:00:00,81.85,82.0,81.25,81.25,468686.0,81.5089,81.6583,80.9114,80.9114,468686.0
2019-06-06 10:30:00,81.31,81.71,81.21,81.27,143303.0,80.9711,81.3695,80.8716,80.9313,143303.0
2019-06-06 11:00:00,81.26,81.53,81.13,81.48,121987.0,80.9213,81.1902,80.7919,81.1404,121987.0
2019-06-06 11:30:00,81.47,81.57,81.2,81.35,162656.0,81.1305,81.2301,80.8616,81.011,162656.0
2019-06-06 12:00:00,81.34,81.46,81.15,81.36,70611.0,81.001,81.1205,80.8118,81.0209,70611.0
2019-06-06 12:30:00,81.39,81.47,81.24,81.37,85161.0,81.0508,81.1305,80.9014,81.0309,85161.0
2019-06-06 13:00:00,81.36,81.41,80.99,81.15,83262.0,81.0209,81.0707,80.6525,80.8118,83262.0
2019-06-06 13:30:00,81.16,81.4,81.16,81.28,157526.0,80.8218,81.0608,80.8218,80.9413,157526.0
2019-06-06 14:00:00,81.31,81.34,81.11,81.21,126044.0,80.9711,81.001,80.772,80.8716,126044.0
2019-06-06 14:30:00,81.18,81.7,81.18,81.65,347302.0,80.8417,81.3595,80.8417,81.3097,347302.0
2019-06-06 15:00:00,81.65,81.69,81.4,81.64,188686.0,81.3097,81.3496,81.0608,81.2998,188686.0
2019-06-06 15:30:00,81.62,81.86,81.19,81.29,510580.0,81.2798,81.5188,80.8516,80.9512,510580.0
2019-06-07 09:30:00,81.63,82.08,81.14,81.58,275279.0,81.2898,81.7379,80.8018,81.24,275279.0
2019-06-07 10:00:00,81.61,81.61,80.92,81.14,263454.0,81.2699,81.2699,80.5828,80.8018,263454.0
2019-06-07 10:30:00,81.13,82.08,81.13,82.05,254642.0,80.7919,81.7379,80.7919,81.7081,254642.0
2019-06-07 11:00:00,82.04,82.11,81.74,81.76,231866.0,81.6981,81.7678,81.3993,81.4193,231866.0
2019-06-07 11:30:00,81.78,82.0,81.73,81.99,100591.0,81.4392,81.6583,81.3894,81.6483,100591.0
2019-06-07 12:00:00,81.98,82.35,81.9,82.34,89550.0,81.6383,82.0068,81.5587,81.9968,89550.0
2019-06-07 12:30:00,82.34,82.77,82.34,82.57,206131.0,81.9968,82.4251,81.9968,82.2259,206131.0
2019-06-07 13:00:00,82.56,82.65,82.36,82.5,99440.0,82.2159,82.3056,82.0168,82.1562,99440.0
2019-06-07 13:30:00,82.48,82.88,82.48,82.83,210393.0,82.1363,82.5346,82.1363,82.4848,210393.0
2019-06-07 14:00:00,82.83,82.86,82.68,82.83,169743.0,82.4848,82.5147,82.3354,82.4848,169743.0
2019-06-07 14:30:00,82.83,83.03,82.76,82.98,442170.0,82.4848,82.684,82.4151,82.6342,442170.0
2019-06-07 15:00:00,82.97,83.14,82.93,83.05,333846.0,82.6242,82.7935,82.5844,82.7039,333846.0
2019-06-07 15:30:00,83.02,83.17,82.85,83.02,672748.0,82.674,82.8234,82.5047,82.674,672748.0
2019-06-10 09:30:00,83.65,83.87,83.28,83.59,332029.0,83.3014,83.5205,82.9329,83.2416,332029.0
2019-06-10 10:00:00,83.61,83.61,82.91,83.05,343956.0,83.2616,83.2616,82.5645,82.7039,343956.0
2019-06-10 10:30:00,83.01,83.25,82.97,83.18,101412.0,82.6641,82.9031,82.6242,82.8333,101412.0
2019-06-10 11:00:00,83.17,83.35,83.09,83.17,89205.0,82.8234,83.0026,82.7437,82.8234,89205.0
2019-06-10 11:30:00,83.13,83.59,83.0,83.45,130344.0,82.7836,83.2416,82.6541,83.1022,130344.0
2019-06-10 12:00:00,83.45,83.45,82.99,83.13,136222.0,83.1022,83.1022,82.6441,82.7836,136222.0
2019-06-10 12:30:00,83.11,83.3,83.05,83.15,90157.0,82.7636,82.9528,82.7039,82.8035,90157.0
2019-06-10 13:00:00,83.18,83.27,83.07,83.15,62381.0,82.8333,82.923,82.7238,82.8035,62381.0
2019-06-10 13:30:00,83.15,83.17,82.77,82.83,61910.0,82.8035,82.8234,82.4251,82.4848,61910.0
2019-06-10 14:00:00,82.83,82.83,82.39,82.62,86849.0,82.4848,82.4848,82.0466,82.2757,86849.0
2019-06-10 14:30:00,82.62,82.71,82.55,82.66,86917.0,82.2757,82.3653,82.206,82.3155,86917.0
2019-06-10 15:00:00,82.64,82.82,82.39,82.41,136861.0,82.2956,82.4748,82.0466,82.0666,136861.0
2019-06-10 15:30:00,82.42,82.6,82.02,82.1,507338.0,82.0765,82.2558,81.6782,81.7578,507338.0
2019-06-11 09:30:00,82.84,83.01,82.2,82.35,153047.0,82.4948,82.6641,81.8574,82.0068,153047.0
2019-06-11 10:00:00,82.33,82.52,81.81,82.35,177778.0,81.9869,82.1761,81.4691,82.0068,177778.0
2019-06-11 10:30:00,82.39,82.45,81.92,82.19,70077.0,82.0466,82.1064,81.5786,81.8475,70077.0
2019-06-11 11:00:00,82.21,82.44,81.43,81.48,260025.0,81.8674,82.0964,81.0906,81.1404,260025.0
2019-06-11 11:30:00,81.5,81.67,81.02,81.23,192150.0,81.1603,81.3296,80.6823,80.8915,192150.0
2019-06-11 12:00:00,81.21,81.26,80.81,81.14,259346.0,80.8716,80.9213,80.4732,80.8018,259346.0
2019-06-11 12:30:00,81.15,81.38,81.02,81.09,242534.0,80.8118,81.0408,80.6823,80.7521,242534.0
2019-06-11 13:00:00,81.07,81.39,81.02,81.07,153515.0,80.7321,81.0508,80.6823,80.7321,153515.0
2019-06-11 13:30:00,81.07,81.5,81.02,81.47,215117.0,80.7321,81.1603,80.6823,81.1305,215117.0
2019-06-11 14:00:00,81.47,81.65,81.31,81.31,113352.0,81.1305,81.3097,80.9711,80.9711,113352.0
2019-06-11 14:30:00,81.29,81.38,81.18,81.31,156615.0,80.9512,81.0408,80.8417,80.9711,156615.0
2019-06-11 15:00:00,81.28,81.44,81.21,81.31,68361.0,80.9413,81.1006,80.8716,80.9711,68361.0
2019-06-11 15:30:00,81.3,81.4,81.07,81.18,354087.0,80.9612,81.0608,80.7321,80.8417,354087.0
2019-06-12 09:30:00,81.08,81.67,80.71,80.73,124755.0,80.7421,81.3296,80.3736,80.3936,124755.0
2019-06-12 10:00:00,80.71,81.24,80.65,81.17,168224.0,80.3736,80.9014,80.3139,80.8317,168224.0
2019-06-12 10:30:00,81.17,81.64,80.99,81.32,105057.0,80.8317,81.2998,80.6525,80.9811,105057.0
2019-06-12 11:00:00,81.3,81.55,81.29,81.44,33647.0,80.9612,81.2101,80.9512,81.1006,33647.0
2019-06-12 11:30:00,81.41,81.54,81.2,81.33,59659.0,81.0707,81.2002,80.8616,80.9911,59659.0
2019-06-12 12:00:00,81.34,81.67,81.34,81.56,108237.0,81.001,81.3296,81.001,81.2201,108237.0
2019-06-12 12:30:00,81.54,81.83,81.5,81.68,122408.0,81.2002,81.489,81.1603,81.3396,122408.0
2019-06-12 13:00:00,81.69,81.7,81.53,81.67,94339.0,81.3496,81.3595,81.1902,81.3296,94339.0
2019-06-12 13:30:00,81.67,81.72,81.58,81.7,108293.0,81.3296,81.3794,81.24,81.3595,108293.0
2019-06-12 14:00:00,81.69,81.78,81.56,81.72,96808.0,81.3496,81.4392,81.2201,81.3794,96808.0
2019-06-12 14:30:00,81.73,81.82,81.62,81.72,131863.0,81.3894,81.479,81.2798,81.3794,131863.0
2019-06-12 15:00:00,81.74,81.94,81.69,81.79,184850.0,81.3993,81.5985,81.3496,81.4491,184850.0
2019-06-12 15:30:00,81.79,81.82,81.62,81.81,249262.0,81.4491,81.479,81.2798,81.4691,249262.0
2019-06-13 09:30:00,82.37,82.53,81.98,82.18,175408.0,82.0267,82.1861,81.6383,81.8375,175408.0
2019-06-13 10:00:00,82.13,82.25,81.54,82.02,140138.0,81.7877,81.9072,81.2002,81.6782,140138.0
2019-06-13 10:30:00,82.06,82.13,81.85,81.99,61162.0,81.718,81.7877,81.5089,81.6483,61162.0
2019-06-13 11:00:00,82.01,82.31,81.9,82.12,89421.0,81.6682,81.967,81.5587,81.7778,89421.0
2019-06-13 11:30:00,82.13,82.41,81.98,82.31,73356.0,81.7877,82.0666,81.6383,81.967,73356.0
2019-06-13 12:00:00,82.3,82.61,82.27,82.52,98616.0,81.957,82.2657,81.9271,82.1761,98616.0
2019-06-13 12:30:00,82.53,82.73,82.4,82.71,166722.0,82.1861,82.3852,82.0566,82.3653,166722.0
2019-06-13 13:00:00,82.7,82.74,82.51,82.53,137094.0,82.3553,82.3952,82.1661,82.1861,137094.0
2019-06-13 13:30:00,82.55,82.66,82.49,82.57,69708.0,82.206,82.3155,82.1462,82.2259,69708.0
2019-06-13 14:00:00,82.56,82.7,82.51,82.66,70549.0,82.2159,82.3553,82.1661,82.3155,70549.0
2019-06-13 14:30:00,82.64,82.91,82.55,82.84,152387.0,82.2956,82.5645,82.206,82.4948,152387.0
2019-06-13 15:00:00,82.83,82.89,82.63,82.87,176081.0,82.4848,82.5446,82.2856,82.5246,176081.0
2019-06-13 15:30:00,82.86,83.1,82.67,83.07,432920.0,82.5147,82.7537,82.3255,82.7238,432920.0
2019-06-14 09:30:00,83.11,83.11,82.22,82.48,232327.0,82.7636,82.7636,81.8773,82.1363,232327.0
2019-06-14 10:00:00,82.43,82.92,82.34,82.86,132094.0,82.0865,82.5744,81.9968,82.5147,132094.0
2019-06-14 10:30:00,82.85,82.87,82.22,82.29,250399.0,82.5047,82.5246,81.8773,81.9471,250399.0
2019-06-14 11:00:00,82.3,82.36,82.04,82.24,187605.0,81.957,82.0168,81.6981,81.8973,187605.0
2019-06-14 11:30:00,82.23,82.28,82.05,82.16,99661.0,81.8873,81.9371,81.7081,81.8176,99661.0
2019-06-14 12:00:00,82.16,82.17,81.89,81.91,86961.0,81.8176,81.8276,81.5487,81.5686,86961.0
2019-06-14 12:30:00,81.89,82.0,81.77,81.99,167064.0,81.5487,81.6583,81.4292,81.6483,167064.0
2019-06-14 13:00:00,82.0,82.04,81.63,81.63,96688.0,81.6583,81.6981,81.2898,81.2898,96688.0
2019-06-14 13:30:00,81.65,81.84,81.46,81.83,123375.0,81.3097,81.4989,81.1205,81.489,123375.0
2019-06-14 14:00:00,81.83,81.89,81.63,81.7,111064.0,81.489,81.5487,81.2898,81.3595,111064.0
2019-06-14 14:30:00,81.7,81.82,81.66,81.72,121875.0,81.3595,81.479,81.3197,81.3794,121875.0
2019-06-14 15:00:00,81.72,81.97,81.63,81.89,162709.0,81.3794,81.6284,81.2898,81.5487,162709.0
2019-06-14 15:30:00,81.88,82.01,81.45,81.47,711868.0,81.5388,81.6682,81.1106,81.1305,711868.0
2019-06-17 09:30:00,83.04,83.92,82.87,83.76,1022680.0,82.6939,83.5703,82.5246,83.4109,1022680.0
2019-06-17 10:00:00,83.77,84.33,83.73,84.25,513327.0,83.4209,83.9786,83.3811,83.8989,513327.0
2019-06-17 10:30:00,84.28,84.74,84.28,84.72,448396.0,83.9288,84.3868,83.9288,84.3669,448396.0
2019-06-17 11:00:00,84.69,84.81,84.42,84.5,383879.0,84.3371,84.4566,84.0682,84.1478,383879.0
2019-06-17 11:30:00,84.5,84.63,84.34,84.55,428974.0,84.1478,84.2773,83.9885,84.1976,428974.0
2019-06-17 12:00:00,84.53,84.85,84.42,84.8,233400.0,84.1777,84.4964,84.0682,84.4466,233400.0
2019-06-17 12:30:00,84.8,85.01,84.74,85.01,252136.0,84.4466,84.6557,84.3868,84.6557,252136.0
2019-06-17 13:00:00,85.01,85.14,84.91,85.11,332077.0,84.6557,84.7852,84.5561,84.7553,332077.0
2019-06-17 13:30:00,85.14,85.25,85.08,85.21,207996.0,84.7852,84.8947,84.7254,84.8549,207996.0
2019-06-17 14:00:00,85.21,85.42,85.15,85.32,235360.0,84.8549,85.064,84.7951,84.9644,235360.0
2019-06-17 14:30:00,85.32,85.43,85.24,85.41,267047.0,84.9644,85.074,84.8848,85.0541,267047.0
2019-06-17 15:00:00,85.42,85.49,85.29,85.48,384761.0,85.064,85.1337,84.9346,85.1238,384761.0
2019-06-17 15:30:00,85.47,85.47,85.14,85.38,1544007.0,85.1138,85.1138,84.7852,85.0242,1544007.0
2019-06-18 09:30:00,86.44,87.46,85.98,87.0,1098012.0,86.0798,87.0955,85.6217,86.6374,1098012.0
2019-06-18 10:00:00,87.02,87.3,86.43,86.72,922943.0,86.6573,86.9362,86.0698,86.3586,922943.0
2019-06-18 10:30:00,86.72,87.05,86.67,86.93,234989.0,86.3586,86.6872,86.3088,86.5677,234989.0
2019-06-18 11:00:00,86.93,87.09,86.61,86.77,298007.0,86.5677,86.7271,86.2491,86.4084,298007.0
2019-06-18 11:30:00,86.79,86.84,86.5,86.69,283004.0,86.4283,86.4781,86.1395,86.3287,283004.0
2019-06-18 12:00:00,86.72,87.0,86.69,86.98,170460.0,86.3586,86.6374,86.3287,86.6175,170460.0
2019-06-18 12:30:00,86.98,87.08,86.71,86.75,263967.0,86.6175,86.7171,86.3486,86.3885,263967.0
2019-06-18 13:00:00,86.72,86.81,86.51,86.79,346422.0,86.3586,86.4482,86.1495,86.4283,346422.0
2019-06-18 13:30:00,86.78,86.98,86.73,86.92,90046.0,86.4183,86.6175,86.3686,86.5578,90046.0
2019-06-18 14:00:00,86.92,86.97,86.72,86.86,372253.0,86.5578,86.6076,86.3586,86.498,372253.0
2019-06-18 14:30:00,86.84,86.94,86.62,86.81,428115.0,86.4781,86.5777,86.259,86.4482,428115.0
2019-06-18 15:00:00,86.8,86.9,86.7,86.73,361028.0,86.4383,86.5378,86.3387,86.3686,361028.0
2019-06-18 15:30:00,86.74,86.98,86.58,86.88,1213063.0,86.3785,86.6175,86.2192,86.5179,1213063.0
2019-06-19 09:30:00,86.93,87.32,86.59,86.95,460055.0,86.5677,86.9561,86.2291,86.5876,460055.0
2019-06-19 10:00:00,86.95,87.2,86.77,87.0,282750.0,86.5876,86.8366,86.4084,86.6374,282750.0
2019-06-19 10:30:00,87.02,87.26,86.89,87.1,149304.0,86.6573,86.8963,86.5279,86.737,149304.0
2019-06-19 11:00:00,87.1,87.23,87.05,87.15,75046.0,86.737,86.8665,86.6872,86.7868,75046.0
2019-06-19 11:30:00,87.17,87.22,87.1,87.14,75560.0,86.8067,86.8565,86.737,86.7768,75560.0
2019-06-19 12:00:00,87.16,87.18,86.88,86.95,149202.0,86.7968,86.8167,86.5179,86.5876,149202.0
2019-06-19 12:30:00,86.94,86.94,86.75,86.93,89979.0,86.5777,86.5777,86.3885,86.5677,89979.0
2019-06-19 13:00:00,86.92,86.96,86.79,86.82,60471.0,86.5578,86.5976,86.4283,86.4582,60471.0
2019-06-19 13:30:00,86.83,86.86,86.49,86.58,94582.0,86.4681,86.498,86.1296,86.2192,94582.0
2019-06-19 14:00:00,86.66,87.37,86.53,86.97,276079.0,86.2988,87.0059,86.1694,86.6076,276079.0
2019-06-19 14:30:00,87.01,87.19,86.68,86.92,105609.0,86.6474,86.8266,86.3188,86.5578,105609.0
2019-06-19 15:00:00,86.96,87.11,86.93,86.95,157798.0,86.5976,86.747,86.5677,86.5876,157798.0
2019-06-19 15:30:00,86.95,87.1,86.86,87.0,643746.0,86.5876,86.737,86.498,86.6374,643746.0
2019-06-20 09:30:00,88.05,88.77,87.91,88.38,712194.0,87.6831,88.4,87.5436,88.0117,712194.0
2019-06-20 10:00:00,88.38,88.46,87.97,87.97,402468.0,88.0117,88.0913,87.6034,87.6034,402468.0
2019-06-20 10:30:00,87.97,88.01,87.14,87.19,287105.0,87.6034,87.6432,86.7768,86.8266,287105.0
2019-06-20 11:00:00,87.16,87.37,86.94,86.97,190352.0,86.7968,87.0059,86.5777,86.6076,190352.0
2019-06-20 11:30:00,87.0,87.46,86.9,87.37,126997.0,86.6374,87.0955,86.5378,87.0059,126997.0
2019-06-20 12:00:00,87.44,87.47,86.7,87.11,110767.0,87.0756,87.1055,86.3387,86.747,110767.0
2019-06-20 12:30:00,87.14,87.21,86.91,87.17,88422.0,86.7768,86.8466,86.5478,86.8067,88422.0
2019-06-20 13:00:00,87.18,87.38,87.14,87.33,195193.0,86.8167,87.0158,86.7768,86.9661,195193.0
2019-06-20 13:30:00,87.33,87.4,87.11,87.14,140053.0,86.9661,87.0358,86.747,86.7768,140053.0
2019-06-20 14:00:00,87.1,87.18,86.97,87.02,43220.0,86.737,86.8167,86.6076,86.6573,43220.0
2019-06-20 14:30:00,87.03,87.09,86.85,86.87,157287.0,86.6673,86.7271,86.4881,86.508,157287.0
2019-06-20 15:00:00,86.88,87.07,86.78,86.94,90792.0,86.5179,86.7071,86.4183,86.5777,90792.0
2019-06-20 15:30:00,86.93,87.14,86.81,86.89,993670.0,86.5677,86.7768,86.4482,86.5279,993670.0
2019-06-21 09:30:00,86.6,86.62,85.35,85.71,288450.0,86.2391,86.259,84.9943,85.3528,288450.0
2019-06-21 10:00:00,85.69,86.18,85.57,86.15,288557.0,85.3329,85.8208,85.2134,85.791,288557.0
2019-06-21 10:30:00,86.15,86.57,86.15,86.24,298323.0,85.791,86.2092,85.791,85.8806,298323.0
2019-06-21 11:00:00,86.26,86.58,86.19,86.29,130760.0,85.9005,86.2192,85.8308,85.9304,130760.0
2019-06-21 11:30:00,86.26,86.42,85.97,86.0,85524.0,85.9005,86.0598,85.6117,85.6416,85524.0
2019-06-21 12:00:00,85.98,86.19,85.93,86.04,200040.0,85.6217,85.8308,85.5719,85.6814,200040.0
2019-06-21 12:30:00,86.06,86.37,85.98,86.36,100725.0,85.7013,86.0101,85.6217,86.0001,100725.0
2019-06-21 13:00:00,86.36,86.54,86.34,86.48,160612.0,86.0001,86.1793,85.9802,86.1196,160612.0
2019-06-21 13:30:00,86.48,86.54,86.42,86.53,63494.0,86.1196,86.1793,86.0598,86.1694,63494.0
2019-06-21 14:00:00,86.51,86.65,86.42,86.57,138665.0,86.1495,86.2889,86.0598,86.2092,138665.0
2019-06-21 14:30:00,86.58,86.86,86.54,86.75,148444.0,86.2192,86.498,86.1793,86.3885,148444.0
2019-06-21 15:00:00,86.75,87.07,86.73,86.98,129365.0,86.3885,86.7071,86.3686,86.6175,129365.0
2019-06-21 15:30:00,86.98,87.2,86.84,87.18,632833.0,86.6175,86.8366,86.4781,86.8167,632833.0
2019-06-24 09:30:00,87.13,87.22,85.96,86.03,549331.0,86.7669,86.8565,85.6018,85.6715,549331.0
2019-06-24 10:00:00,86.03,86.7,86.01,86.53,292560.0,85.6715,86.3387,85.6516,86.1694,292560.0
2019-06-24 10:30:00,86.55,86.6,85.56,85.66,276684.0,86.1893,86.2391,85.2034,85.303,276684.0
2019-06-24 11:00:00,85.66,86.01,85.36,85.62,170661.0,85.303,85.6516,85.0043,85.2632,170661.0
2019-06-24 11:30:00,85.6,85.91,85.58,85.76,209051.0,85.2433,85.552,85.2233,85.4026,209051.0
2019-06-24 12:00:00,85.78,85.82,85.42,85.54,103128.0,85.4225,85.4623,85.064,85.1835,103128.0
2019-06-24 12:30:00,85.53,85.68,85.43,85.59,90989.0,85.1736,85.3229,85.074,85.2333,90989.0
2019-06-24 13:00:00,85.61,85.69,85.46,85.49,95434.0,85.2532,85.3329,85.1038,85.1337,95434.0
2019-06-24 13:30:00,85.5,85.55,85.17,85.21,253370.0,85.1437,85.1935,84.8151,84.8549,253370.0
2019-06-24 14:00:00,85.21,85.35,85.01,85.05,199211.0,84.8549,84.9943,84.6557,84.6956,199211.0
2019-06-24 14:30:00,85.06,85.19,84.98,85.03,144189.0,84.7055,84.835,84.6258,84.6756,144189.0
2019-06-24 15:00:00,85.03,85.06,84.67,84.76,338667.0,84.6756,84.7055,84.3171,84.4068,338667.0
2019-06-24 15:30:00,84.76,84.94,84.62,84.67,508141.0,84.4068,84.586,84.2673,84.3171,508141.0
2019-06-25 09:30:00,85.56,85.56,84.38,85.44,616200.0,85.2034,85.2034,84.0283,85.0839,616200.0
2019-06-25 10:00:00,85.5,85.5,85.14,85.43,383710.0,85.1437,85.1437,84.7852,85.074,383710.0
2019-06-25 10:30:00,85.43,85.5,85.1,85.26,208510.0,85.074,85.1437,84.7453,84.9047,208510.0
2019-06-25 11:00:00,85.28,85.87,85.19,85.68,386174.0,84.9246,85.5121,84.835,85.3229,386174.0
2019-06-25 11:30:00,85.69,85.81,85.45,85.56,155198.0,85.3329,85.4524,85.0939,85.2034,155198.0
2019-06-25 12:00:00,85.61,85.88,85.52,85.59,178941.0,85.2532,85.5221,85.1636,85.2333,178941.0
2019-06-25 12:30:00,85.59,85.64,84.95,84.97,231400.0,85.2333,85.2831,84.596,84.6159,231400.0
2019-06-25 13:00:00,85.0,85.23,84.79,85.21,165900.0,84.6458,84.8748,84.4366,84.8549,165900.0
2019-06-25 13:30:00,85.19,85.35,85.14,85.15,104658.0,84.835,84.9943,84.7852,84.7951,104658.0
2019-06-25 14:00:00,85.17,85.17,84.6,84.69,181651.0,84.8151,84.8151,84.2474,84.3371,181651.0
2019-06-25 14:30:00,84.67,84.73,84.21,84.49,320505.0,84.3171,84.3769,83.8591,84.1379,320505.0
2019-06-25 15:00:00,84.5,84.81,84.44,84.67,286251.0,84.1478,84.4566,84.0881,84.3171,286251.0
2019-06-25 15:30:00,84.64,84.73,84.2,84.48,659083.0,84.2873,84.3769,83.8491,84.1279,659083.0
2019-06-26 09:30:00,84.96,85.1,83.87,83.93,627318.0,84.6059,84.7453,83.5205,83.5802,627318.0
2019-06-26 10:00:00,83.93,84.23,83.86,84.07,303856.0,83.5802,83.879,83.5105,83.7196,303856.0
2019-06-26 10:30:00,84.09,84.44,84.06,84.19,112389.0,83.7396,84.0881,83.7097,83.8391,112389.0
2019-06-26 11:00:00,84.23,84.38,83.92,83.96,130861.0,83.879,84.0283,83.5703,83.6101,130861.0
2019-06-26 11:30:00,83.97,83.99,83.77,83.96,166617.0,83.6201,83.64,83.4209,83.6101,166617.0
2019-06-26 12:00:00,83.97,84.03,83.7,83.92,143295.0,83.6201,83.6798,83.3512,83.5703,143295.0
2019-06-26 12:30:00,83.93,84.04,83.85,84.02,67537.0,83.5802,83.6898,83.5006,83.6698,67537.0
2019-06-26 13:00:00,84.01,84.02,83.77,83.81,58054.0,83.6599,83.6698,83.4209,83.4607,58054.0
2019-06-26 13:30:00,83.82,83.99,83.7,83.99,79890.0,83.4707,83.64,83.3512,83.64,79890.0
2019-06-26 14:00:00,84.0,84.08,83.84,84.05,69461.0,83.6499,83.7296,83.4906,83.6997,69461.0
2019-06-26 14:30:00,84.06,84.06,83.48,83.66,237965.0,83.7097,83.7097,83.1321,83.3113,237965.0
2019-06-26 15:00:00,83.66,83.77,83.33,83.51,261445.0,83.3113,83.4209,82.9827,83.162,261445.0
2019-06-26 15:30:00,83.48,83.84,83.42,83.78,722994.0,83.1321,83.4906,83.0723,83.4308,722994.0
2019-06-27 09:30:00,84.03,84.95,83.98,84.89,490720.0,83.6798,84.596,83.63,84.5362,490720.0
2019-06-27 10:00:00,84.9,85.38,84.76,85.3,470411.0,84.5462,85.0242,84.4068,84.9445,470411.0
2019-06-27 10:30:00,85.31,85.52,85.15,85.34,272061.0,84.9545,85.1636,84.7951,84.9843,272061.0
2019-06-27 11:00:00,85.33,85.52,84.84,84.99,203343.0,84.9744,85.1636,84.4864,84.6358,203343.0
2019-06-27 11:30:00,85.0,85.21,84.94,85.05,71939.0,84.6458,84.8549,84.586,84.6956,71939.0
2019-06-27 12:00:00,85.11,85.37,84.99,85.31,147991.0,84.7553,85.0142,84.6358,84.9545,147991.0
2019-06-27 12:30:00,85.33,85.53,85.3,85.34,144588.0,84.9744,85.1736,84.9445,84.9843,144588.0
2019-06-27 13:00:00,85.35,85.55,85.35,85.44,86008.0,84.9943,85.1935,84.9943,85.0839,86008.0
2019-06-27 13:30:00,85.46,85.52,85.34,85.37,69228.0,85.1038,85.1636,84.9843,85.0142,69228.0
2019-06-27 14:00:00,85.36,85.84,85.33,85.77,115929.0,85.0043,85.4823,84.9744,85.4126,115929.0
2019-06-27 14:30:00,85.75,85.8,85.41,85.51,166572.0,85.3926,85.4424,85.0541,85.1536,166572.0
2019-06-27 15:00:00,85.51,85.8,85.48,85.76,262057.0,85.1536,85.4424,85.1238,85.4026,262057.0
2019-06-27 15:30:00,85.77,86.12,85.61,86.05,912429.0,85.4126,85.7611,85.2532,85.6914,912429.0
2019-06-28 09:30:00,86.25,86.93,86.13,86.48,299296.0,85.8906,86.5677,85.7711,86.1196,299296.0
2019-06-28 10:00:00,86.47,87.05,86.28,86.86,458730.0,86.1096,86.6872,85.9204,86.498,458730.0
2019-06-28 10:30:00,86.86,87.39,86.82,87.01,249053.0,86.498,87.0258,86.4582,86.6474,249053.0
2019-06-28 11:00:00,87.01,87.28,86.85,87.09,139559.0,86.6474,86.9163,86.4881,86.7271,139559.0
2019-06-28 11:30:00,87.08,87.26,86.96,87.21,112867.0,86.7171,86.8963,86.5976,86.8466,112867.0
2019-06-28 12:00:00,87.23,87.37,87.16,87.33,121809.0,86.8665,87.0059,86.7968,86.9661,121809.0
2019-06-28 12:30:00,87.33,87.36,87.08,87.31,242242.0,86.9661,86.9959,86.7171,86.9461,242242.0
2019-06-28 13:00:00,87.31,87.43,87.23,87.31,179155.0,86.9461,87.0656,86.8665,86.9461,179155.0
2019-06-28 13:30:00,87.32,87.43,87.13,87.19,187920.0,86.9561,87.0656,86.7669,86.8266,187920.0
2019-06-28 14:00:00,87.2,87.41,87.11,87.37,135161.0,86.8366,87.0457,86.747,87.0059,135161.0
2019-06-28 14:30:00,87.38,87.67,87.35,87.66,264606.0,87.0158,87.3046,86.986,87.2947,264606.0
2019-06-28 15:00:00,87.66,87.69,87.29,87.37,346905.0,87.2947,87.3246,86.9262,87.0059,346905.0
2019-06-28 15:30:00,87.38,87.94,87.18,87.77,1292905.0,87.0158,87.5735,86.8167,87.4042,1292905.0
2019-07-01 09:30:00,89.28,89.3,88.02,88.3,652615.0,88.9079,88.9278,87.6532,87.932,652615.0
2019-07-01 10:00:00,88.34,88.6,88.07,88.2,257920.0,87.9718,88.2308,87.703,87.8324,257920.0
2019-07-01 10:30:00,88.25,88.54,88.14,88.38,103598.0,87.8822,88.171,87.7727,88.0117,103598.0
2019-07-01 11:00:00,88.37,88.51,87.87,87.96,204951.0,88.0017,88.1411,87.5038,87.5934,204951.0
2019-07-01 11:30:00,87.98,88.39,87.87,88.3,138982.0,87.6133,88.0216,87.5038,87.932,138982.0
2019-07-01 12:00:00,88.32,88.56,88.24,88.39,203916.0,87.9519,88.1909,87.8723,88.0216,203916.0
2019-07-01 12:30:00,88.39,88.46,88.08,88.13,185170.0,88.0216,88.0913,87.7129,87.7627,185170.0
2019-07-01 13:00:00,88.17,88.18,87.87,88.13,149332.0,87.8026,87.8125,87.5038,87.7627,149332.0
2019-07-01 13:30:00,88.13,88.29,87.97,88.2,63480.0,87.7627,87.9221,87.6034,87.8324,63480.0
2019-07-01 14:00:00,88.2,88.23,87.85,87.85,145616.0,87.8324,87.8623,87.4839,87.4839,145616.0
2019-07-01 14:30:00,87.83,88.12,87.78,87.93,108039.0,87.464,87.7528,87.4142,87.5636,108039.0
2019-07-01 15:00:00,87.93,88.41,87.92,88.32,184154.0,87.5636,88.0416,87.5536,87.9519,184154.0
2019-07-01 15:30:00,88.32,88.43,88.14,88.25,534804.0,87.9519,88.0615,87.7727,87.8822,534804.0
2019-07-02 09:30:00,88.19,88.29,87.33,87.78,220729.0,87.8225,87.9221,86.9661,87.4142,220729.0
2019-07-02 10:00:00,87.77,87.95,87.44,87.72,243666.0,87.4042,87.5835,87.0756,87.3544,243666.0
2019-07-02 10:30:00,87.72,87.88,87.52,87.58,130517.0,87.3544,87.5138,87.1553,87.215,130517.0
2019-07-02 11:00:00,87.57,87.65,87.39,87.54,131835.0,87.2051,87.2847,87.0258,87.1752,131835.0
2019-07-02 11:30:00,87.55,87.58,87.05,87.38,336616.0,87.1851,87.215,86.6872,87.0158,336616.0
2019-07-02 12:00:00,87.36,87.73,87.24,87.54,93230.0,86.9959,87.3644,86.8764,87.1752,93230.0
2019-07-02 12:30:00,87.55,87.59,87.2,87.3,207756.0,87.1851,87.225,86.8366,86.9362,207756.0
2019-07-02 13:00:00,87.28,87.38,87.15,87.31,166397.0,86.9163,87.0158,86.7868,86.9461,166397.0
2019-07-02 13:30:00,87.32,87.4,87.16,87.22,176453.0,86.9561,87.0358,86.7968,86.8565,176453.0
2019-07-02 14:00:00,87.21,87.28,87.08,87.22,116136.0,86.8466,86.9163,86.7171,86.8565,116136.0
2019-07-02 14:30:00,87.23,87.26,86.98,87.13,185981.0,86.8665,86.8963,86.6175,86.7669,185981.0
2019-07-02 15:00:00,87.13,87.29,87.03,87.21,167968.0,86.7669,86.9262,86.6673,86.8466,167968.0
2019-07-02 15:30:00,87.2,87.61,87.2,87.6,508882.0,86.8366,87.2449,86.8366,87.2349,508882.0
2019-07-03 09:30:00,88.0,88.0,87.45,87.88,136459.0,87.6333,87.6333,87.0856,87.5138,136459.0
2019-07-03 10:00:00,87.87,87.93,87.66,87.87,168838.0,87.5038,87.5636,87.2947,87.5038,168838.0
2019-07-03 10:30:00,87.86,88.34,87.84,88.19,187272.0,87.4938,87.9718,87.4739,87.8225,187272.0
2019-07-03 11:00:00,88.16,88.35,88.01,88.09,82980.0,87.7926,87.9818,87.6432,87.7229,82980.0
2019-07-03 11:30:00,88.1,88.39,88.1,88.34,123945.0,87.7328,88.0216,87.7328,87.9718,123945.0
2019-07-03 12:00:00,88.34,88.38,88.03,88.05,173202.0,87.9718,88.0117,87.6631,87.6831,173202.0
2019-07-03 12:30:00,88.04,88.91,87.93,88.9,318259.0,87.6731,88.5395,87.5636,88.5295,318259.0
2019-07-05 09:30:00,88.31,88.86,88.05,88.22,165827.0,87.942,88.4897,87.6831,87.8523,165827.0
2019-07-05 10:00:00,88.24,88.7,88.17,88.25,284922.0,87.8723,88.3303,87.8026,87.8822,284922.0
2019-07-05 10:30:00,88.24,88.61,88.06,88.59,241723.0,87.8723,88.2407,87.693,88.2208,241723.0
2019-07-05 11:00:00,88.6,88.66,88.17,88.23,226455.0,88.2308,88.2905,87.8026,87.8623,226455.0
2019-07-05 11:30:00,88.23,88.26,87.57,87.73,312350.0,87.8623,87.8922,87.2051,87.3644,312350.0
2019-07-05 12:00:00,87.72,87.73,87.15,87.25,253778.0,87.3544,87.3644,86.7868,86.8864,253778.0
2019-07-05 12:30:00,87.25,87.63,87.22,87.6,358916.0,86.8864,87.2648,86.8565,87.2349,358916.0
2019-07-05 13:00:00,87.59,87.94,87.58,87.87,163807.0,87.225,87.5735,87.215,87.5038,163807.0
2019-07-05 13:30:00,87.9,87.95,87.61,87.76,107505.0,87.5337,87.5835,87.2449,87.3943,107505.0
2019-07-05 14:00:00,87.76,87.85,87.38,87.45,204526.0,87.3943,87.4839,87.0158,87.0856,204526.0
2019-07-05 14:30:00,87.46,87.65,87.39,87.51,137335.0,87.0955,87.2847,87.0258,87.1453,137335.0
2019-07-05 15:00:00,87.52,87.55,87.06,87.1,270691.0,87.1553,87.1851,86.6972,86.737,270691.0
2019-07-05 15:30:00,87.09,87.31,87.0,87.18,684858.0,86.7271,86.9461,86.6374,86.8167,684858.0
2019-07-08 09:30:00,86.88,86.92,85.74,86.44,326572.0,86.5179,86.5578,85.3827,86.0798,326572.0
2019-07-08 10:00:00,86.43,86.76,86.32,86.34,204363.0,86.0698,86.3984,85.9603,85.9802,204363.0
2019-07-08 10:30:00,86.34,86.34,85.71,85.76,267576.0,85.9802,85.9802,85.3528,85.4026,267576.0
2019-07-08 11:00:00,85.71,85.97,85.44,85.51,250214.0,85.3528,85.6117,85.0839,85.1536,250214.0
2019-07-08 11:30:00,85.51,85.57,85.13,85.28,437461.0,85.1536,85.2134,84.7752,84.9246,437461.0
2019-07-08 12:00:00,85.28,85.46,85.15,85.38,216111.0,84.9246,85.1038,84.7951,85.0242,216111.0
2019-07-08 12:30:00,85.36,85.68,85.26,85.56,307396.0,85.0043,85.3229,84.9047,85.2034,307396.0
2019-07-08 13:00:00,85.55,85.74,85.46,85.61,116729.0,85.1935,85.3827,85.1038,85.2532,116729.0
2019-07-08 13:30:00,85.61,85.69,85.31,85.31,68643.0,85.2532,85.3329,84.9545,84.9545,68643.0
2019-07-08 14:00:00,85.32,85.32,84.97,85.09,189284.0,84.9644,84.9644,84.6159,84.7354,189284.0
2019-07-08 14:30:00,85.09,85.49,85.08,85.21,148251.0,84.7354,85.1337,84.7254,84.8549,148251.0
2019-07-08 15:00:00,85.23,85.63,85.23,85.51,213519.0,84.8748,85.2731,84.8748,85.1536,213519.0
2019-07-08 15:30:00,85.51,85.7,85.48,85.7,779719.0,85.1536,85.3428,85.1238,85.3428,779719.0
2019-07-09 09:30:00,85.24,86.56,85.0,86.13,367714.0,84.8848,86.1993,84.6458,85.7711,367714.0
2019-07-09 10:00:00,86.14,86.54,86.14,86.39,199491.0,85.781,86.1793,85.781,86.03,199491.0
2019-07-09 10:30:00,86.36,86.83,86.33,86.54,168578.0,86.0001,86.4681,85.9702,86.1793,168578.0
2019-07-09 11:00:00,86.54,86.92,86.54,86.6,148708.0,86.1793,86.5578,86.1793,86.2391,148708.0
2019-07-09 11:30:00,86.58,86.88,86.58,86.88,95480.0,86.2192,86.5179,86.2192,86.5179,95480.0
2019-07-09 12:00:00,86.85,87.02,86.8,87.02,75493.0,86.4881,86.6573,86.4383,86.6573,75493.0
2019-07-09 12:30:00,87.01,87.07,86.88,86.89,74977.0,86.6474,86.7071,86.5179,86.5279,74977.0
2019-07-09 13:00:00,86.91,86.94,86.6,86.75,65430.0,86.5478,86.5777,86.2391,86.3885,65430.0
2019-07-09 13:30:00,86.72,86.84,86.7,86.79,57815.0,86.3586,86.4781,86.3387,86.4283,57815.0
2019-07-09 14:00:00,86.78,86.89,86.72,86.74,47297.0,86.4183,86.5279,86.3586,86.3785,47297.0
2019-07-09 14:30:00,86.75,86.94,86.72,86.81,69387.0,86.3885,86.5777,86.3586,86.4482,69387.0
2019-07-09 15:00:00,86.8,86.84,86.52,86.6,259674.0,86.4383,86.4781,86.1594,86.2391,259674.0
2019-07-09 15:30:00,86.61,87.08,86.6,87.04,490970.0,86.2491,86.7171,86.2391,86.6773,490970.0
2019-07-10 09:30:00,87.61,87.99,87.31,87.92,426777.0,87.2449,87.6233,86.9461,87.5536,426777.0
2019-07-10 10:00:00,87.92,88.07,86.55,86.59,318512.0,87.5536,87.703,86.1893,86.2291,318512.0
2019-07-10 10:30:00,86.59,86.68,86.16,86.17,498759.0,86.2291,86.3188,85.8009,85.8109,498759.0
2019-07-10 11:00:00,86.19,86.3,85.77,86.17,376351.0,85.8308,85.9403,85.4126,85.8109,376351.0
2019-07-10 11:30:00,86.18,86.57,86.18,86.52,153109.0,85.8208,86.2092,85.8208,86.1594,153109.0
2019-07-10 12:00:00,86.54,86.87,86.53,86.86,123889.0,86.1793,86.508,86.1694,86.498,123889.0
2019-07-10 12:30:00,86.88,87.18,86.87,87.1,106274.0,86.5179,86.8167,86.508,86.737,106274.0
2019-07-10 13:00:00,87.12,87.18,86.92,87.09,91282.0,86.7569,86.8167,86.5578,86.7271,91282.0
2019-07-10 13:30:00,87.09,87.15,86.94,86.97,93890.0,86.7271,86.7868,86.5777,86.6076,93890.0
2019-07-10 14:00:00,86.98,87.11,86.87,86.92,130952.0,86.6175,86.747,86.508,86.5578,130952.0
2019-07-10 14:30:00,86.9,87.18,86.86,87.12,104132.0,86.5378,86.8167,86.498,86.7569,104132.0
2019-07-10 15:00:00,87.12,87.18,86.97,87.03,136964.0,86.7569,86.8167,86.6076,86.6673,136964.0
2019-07-10 15:30:00,87.02,87.23,87.01,87.15,295034.0,86.6573,86.8665,86.6474,86.7868,295034.0
2019-07-11 09:30:00,87.15,87.32,86.17,86.22,603335.0,86.7868,86.9561,85.8109,85.8607,603335.0
2019-07-11 10:00:00,86.22,86.29,85.46,85.92,543630.0,85.8607,85.9304,85.1038,85.5619,543630.0
2019-07-11 10:30:00,85.94,85.95,85.11,85.74,368922.0,85.5818,85.5918,84.7553,85.3827,368922.0
2019-07-11 11:00:00,85.73,86.2,85.59,85.78,299738.0,85.3727,85.8408,85.2333,85.4225,299738.0
2019-07-11 11:30:00,85.78,86.12,85.73,86.12,95440.0,85.4225,85.7611,85.3727,85.7611,95440.0
2019-07-11 12:00:00,86.13,86.31,86.11,86.27,160345.0,85.7711,85.9503,85.7511,85.9105,160345.0
2019-07-11 12:30:00,86.26,86.42,86.19,86.25,131022.0,85.9005,86.0598,85.8308,85.8906,131022.0
2019-07-11 13:00:00,86.26,86.28,85.89,85.91,98369.0,85.9005,85.9204,85.5321,85.552,98369.0
2019-07-11 13:30:00,85.94,86.04,85.67,86.01,136902.0,85.5818,85.6814,85.313,85.6516,136902.0
2019-07-11 14:00:00,86.02,86.04,85.79,85.95,140214.0,85.6615,85.6814,85.4325,85.5918,140214.0
2019-07-11 14:30:00,85.97,86.28,85.8,85.86,175526.0,85.6117,85.9204,85.4424,85.5022,175526.0
2019-07-11 15:00:00,85.88,85.95,85.7,85.81,224517.0,85.5221,85.5918,85.3428,85.4524,224517.0
2019-07-11 15:30:00,85.81,86.01,85.74,85.9,746351.0,85.4524,85.6516,85.3827,85.542,746351.0
2019-07-12 09:30:00,86.0,86.11,85.06,85.24,448058.0,85.6416,85.7511,84.7055,84.8848,448058.0
2019-07-12 10:00:00,85.24,85.83,85.24,85.75,570594.0,84.8848,85.4723,84.8848,85.3926,570594.0
2019-07-12 10:30:00,85.74,85.96,85.49,85.61,257698.0,85.3827,85.6018,85.1337,85.2532,257698.0
2019-07-12 11:00:00,85.61,86.15,85.44,86.14,177750.0,85.2532,85.791,85.0839,85.781,177750.0
2019-07-12 11:30:00,86.15,86.33,85.83,85.93,192406.0,85.791,85.9702,85.4723,85.5719,192406.0
2019-07-12 12:00:00,85.94,85.95,85.5,85.61,188787.0,85.5818,85.5918,85.1437,85.2532,188787.0
2019-07-12 12:30:00,85.61,85.77,85.45,85.76,143085.0,85.2532,85.4126,85.0939,85.4026,143085.0
2019-07-12 13:00:00,85.76,86.03,85.75,85.8,121954.0,85.4026,85.6715,85.3926,85.4424,121954.0
2019-07-12 13:30:00,85.8,85.8,85.48,85.54,287922.0,85.4424,85.4424,85.1238,85.1835,287922.0
2019-07-12 14:00:00,85.54,85.74,85.52,85.72,108828.0,85.1835,85.3827,85.1636,85.3628,108828.0
2019-07-12 14:30:00,85.72,85.96,85.71,85.88,163353.0,85.3628,85.6018,85.3528,85.5221,163353.0
2019-07-12 15:00:00,85.9,85.96,85.71,85.73,182264.0,85.542,85.6018,85.3528,85.3727,182264.0
2019-07-12 15:30:00,85.74,86.07,85.72,85.8,360980.0,85.3827,85.7113,85.3628,85.4424,360980.0
2019-07-15 09:30:00,86.07,86.19,85.47,85.86,255095.0,85.7113,85.8308,85.1138,85.5022,255095.0
2019-07-15 10:00:00,85.85,86.1,85.59,85.84,180677.0,85.4922,85.7412,85.2333,85.4823,180677.0
2019-07-15 10:30:00,85.85,85.96,85.5,85.87,185512.0,85.4922,85.6018,85.1437,85.5121,185512.0
2019-07-15 11:00:00,85.88,86.23,85.87,86.02,236603.0,85.5221,85.8706,85.5121,85.6615,236603.0
2019-07-15 11:30:00,86.03,86.49,85.99,86.39,175046.0,85.6715,86.1296,85.6316,86.03,175046.0
2019-07-15 12:00:00,86.38,86.51,86.27,86.34,89752.0,86.02,86.1495,85.9105,85.9802,89752.0
2019-07-15 12:30:00,86.32,86.32,86.05,86.15,58615.0,85.9603,85.9603,85.6914,85.791,58615.0
2019-07-15 13:00:00,86.18,86.26,86.12,86.23,42670.0,85.8208,85.9005,85.7611,85.8706,42670.0
2019-07-15 13:30:00,86.24,86.34,86.07,86.13,50946.0,85.8806,85.9802,85.7113,85.7711,50946.0
2019-07-15 14:00:00,86.1,86.21,86.07,86.08,62033.0,85.7412,85.8507,85.7113,85.7213,62033.0
2019-07-15 14:30:00,86.09,86.18,86.02,86.16,54010.0,85.7312,85.8208,85.6615,85.8009,54010.0
2019-07-15 15:00:00,86.16,86.29,86.1,86.19,153755.0,85.8009,85.9304,85.7412,85.8308,153755.0
2019-07-15 15:30:00,86.19,86.23,86.06,86.19,279207.0,85.8308,85.8706,85.7013,85.8308,279207.0
2019-07-16 09:30:00,86.3,86.3,85.68,86.0,175110.0,85.9403,85.9403,85.3229,85.6416,175110.0
2019-07-16 10:00:00,86.03,86.09,85.82,85.96,190945.0,85.6715,85.7312,85.4623,85.6018,190945.0
2019-07-16 10:30:00,85.96,86.01,85.73,85.95,125750.0,85.6018,85.6516,85.3727,85.5918,125750.0
2019-07-16 11:00:00,85.95,86.03,85.75,85.82,136760.0,85.5918,85.6715,85.3926,85.4623,136760.0
2019-07-16 11:30:00,85.79,85.85,85.39,85.39,92175.0,85.4325,85.4922,85.0341,85.0341,92175.0
2019-07-16 12:00:00,85.36,85.53,85.18,85.4,115042.0,85.0043,85.1736,84.825,85.0441,115042.0
2019-07-16 12:30:00,85.43,85.43,85.21,85.37,98669.0,85.074,85.074,84.8549,85.0142,98669.0
2019-07-16 13:00:00,85.38,85.92,85.38,85.81,227062.0,85.0242,85.5619,85.0242,85.4524,227062.0
2019-07-16 13:30:00,85.81,85.93,85.48,85.51,153102.0,85.4524,85.5719,85.1238,85.1536,153102.0
2019-07-16 14:00:00,85.53,85.66,85.49,85.58,71009.0,85.1736,85.303,85.1337,85.2233,71009.0
2019-07-16 14:30:00,85.57,85.64,85.42,85.55,113673.0,85.2134,85.2831,85.064,85.1935,113673.0
2019-07-16 15:00:00,85.55,85.68,85.4,85.43,193498.0,85.1935,85.3229,85.0441,85.074,193498.0
2019-07-16 15:30:00,85.44,85.61,85.39,85.46,338708.0,85.0839,85.2532,85.0341,85.1038,338708.0
2019-07-17 09:30:00,85.41,85.75,84.97,85.24,297511.0,85.0541,85.3926,84.6159,84.8848,297511.0
2019-07-17 10:00:00,85.26,85.61,85.04,85.07,187186.0,84.9047,85.2532,84.6856,84.7155,187186.0
2019-07-17 10:30:00,85.05,85.14,84.66,84.99,306563.0,84.6956,84.7852,84.3072,84.6358,306563.0
2019-07-17 11:00:00,84.98,85.47,84.94,85.28,246342.0,84.6258,85.1138,84.586,84.9246,246342.0
2019-07-17 11:30:00,85.29,85.78,85.29,85.78,195153.0,84.9346,85.4225,84.9346,85.4225,195153.0
2019-07-17 12:00:00,85.78,85.85,85.63,85.77,86193.0,85.4225,85.4922,85.2731,85.4126,86193.0
2019-07-17 12:30:00,85.77,85.98,85.74,85.87,78676.0,85.4126,85.6217,85.3827,85.5121,78676.0
2019-07-17 13:00:00,85.9,85.96,85.69,85.93,74825.0,85.542,85.6018,85.3329,85.5719,74825.0
2019-07-17 13:30:00,85.93,86.07,85.86,85.88,69931.0,85.5719,85.7113,85.5022,85.5221,69931.0
2019-07-17 14:00:00,85.88,85.97,85.68,85.91,104249.0,85.5221,85.6117,85.3229,85.552,104249.0
2019-07-17 14:30:00,85.92,86.02,85.71,85.77,311192.0,85.5619,85.6615,85.3528,85.4126,311192.0
2019-07-17 15:00:00,85.75,85.78,85.5,85.51,317768.0,85.3926,85.4225,85.1437,85.1536,317768.0
2019-07-17 15:30:00,85.51,85.61,85.42,85.52,718786.0,85.1536,85.2532,85.064,85.1636,718786.0
2019-07-18 09:30:00,85.32,85.74,85.3,85.55,166821.0,84.9644,85.3827,84.9445,85.1935,166821.0
2019-07-18 10:00:00,85.58,85.9,85.44,85.68,244863.0,85.2233,85.542,85.0839,85.3229,244863.0
2019-07-18 10:30:00,85.7,85.93,85.58,85.86,99379.0,85.3428,85.5719,85.2233,85.5022,99379.0
2019-07-18 11:00:00,85.88,86.03,85.71,85.76,167389.0,85.5221,85.6715,85.3528,85.4026,167389.0
2019-07-18 11:30:00,85.77,85.77,85.5,85.69,121980.0,85.4126,85.4126,85.1437,85.3329,121980.0
2019-07-18 12:00:00,85.68,86.04,85.67,85.88,106018.0,85.3229,85.6814,85.313,85.5221,106018.0
2019-07-18 12:30:00,85.9,85.95,85.58,85.59,144920.0,85.542,85.5918,85.2233,85.2333,144920.0
2019-07-18 13:00:00,85.58,85.98,85.52,85.9,207384.0,85.2233,85.6217,85.1636,85.542,207384.0
2019-07-18 13:30:00,85.92,86.01,85.85,86.0,120891.0,85.5619,85.6516,85.4922,85.6416,120891.0
2019-07-18 14:00:00,86.01,86.63,85.96,86.57,242663.0,85.6516,86.269,85.6018,86.2092,242663.0
2019-07-18 14:30:00,86.56,86.91,86.55,86.84,204446.0,86.1993,86.5478,86.1893,86.4781,204446.0
2019-07-18 15:00:00,86.85,86.92,86.6,86.7,283262.0,86.4881,86.5578,86.2391,86.3387,283262.0
2019-07-18 15:30:00,86.7,86.84,86.49,86.81,400699.0,86.3387,86.4781,86.1296,86.4482,400699.0
2019-07-19 09:30:00,86.98,87.15,86.39,86.62,422057.0,86.6175,86.7868,86.03,86.259,422057.0
2019-07-19 10:00:00,86.62,86.78,86.24,86.51,507281.0,86.259,86.4183,85.8806,86.1495,507281.0
2019-07-19 10:30:00,86.53,86.59,86.05,86.25,240118.0,86.1694,86.2291,85.6914,85.8906,240118.0
2019-07-19 11:00:00,86.26,86.59,86.09,86.42,135977.0,85.9005,86.2291,85.7312,86.0598,135977.0
2019-07-19 11:30:00,86.42,86.49,85.89,86.09,128003.0,86.0598,86.1296,85.5321,85.7312,128003.0
2019-07-19 12:00:00,86.07,86.18,85.9,86.17,94418.0,85.7113,85.8208,85.542,85.8109,94418.0
2019-07-19 12:30:00,86.18,86.31,85.91,85.95,112514.0,85.8208,85.9503,85.552,85.5918,112514.0
2019-07-19 13:00:00,85.96,86.19,85.87,86.08,55588.0,85.6018,85.8308,85.5121,85.7213,55588.0
2019-07-19 13:30:00,86.1,86.1,85.94,86.08,52094.0,85.7412,85.7412,85.5818,85.7213,52094.0
2019-07-19 14:00:00,86.08,86.21,85.76,85.8,138211.0,85.7213,85.8507,85.4026,85.4424,138211.0
2019-07-19 14:30:00,85.83,85.99,85.76,85.93,189507.0,85.4723,85.6316,85.4026,85.5719,189507.0
2019-07-19 15:00:00,85.93,85.93,85.42,85.66,600228.0,85.5719,85.5719,85.064,85.303,600228.0
2019-07-19 15:30:00,85.65,85.83,85.45,85.51,967829.0,85.2931,85.4723,85.0939,85.1536,967829.0
2019-07-22 09:30:00,85.58,86.46,85.36,86.25,543656.0,85.2233,86.0997,85.0043,85.8906,543656.0
2019-07-22 10:00:00,86.3,86.49,85.67,85.75,282413.0,85.9403,86.1296,85.313,85.3926,282413.0
2019-07-22 10:30:00,85.77,86.17,85.74,86.02,120345.0,85.4126,85.8109,85.3827,85.6615,120345.0
2019-07-22 11:00:00,86.0,86.18,85.9,86.09,84464.0,85.6416,85.8208,85.542,85.7312,84464.0
2019-07-22 11:30:00,86.07,86.37,86.02,86.32,104307.0,85.7113,86.0101,85.6615,85.9603,104307.0
2019-07-22 12:00:00,86.31,86.33,86.03,86.11,65768.0,85.9503,85.9702,85.6715,85.7511,65768.0
2019-07-22 12:30:00,86.15,86.25,86.06,86.2,41629.0,85.791,85.8906,85.7013,85.8408,41629.0
2019-07-22 13:00:00,86.19,86.2,85.88,85.91,62332.0,85.8308,85.8408,85.5221,85.552,62332.0
2019-07-22 13:30:00,85.91,86.13,85.9,86.11,49267.0,85.552,85.7711,85.542,85.7511,49267.0
2019-07-22 14:00:00,86.12,86.18,85.87,85.88,62599.0,85.7611,85.8208,85.5121,85.5221,62599.0
2019-07-22 14:30:00,85.87,85.92,85.75,85.89,91878.0,85.5121,85.5619,85.3926,85.5321,91878.0
2019-07-22 15:00:00,85.9,86.1,85.77,85.99,73862.0,85.542,85.7412,85.4126,85.6316,73862.0
2019-07-22 15:30:00,85.99,85.99,85.73,85.89,332046.0,85.6316,85.6316,85.3727,85.5321,332046.0
2019-07-23 09:30:00,85.95,86.19,85.06,85.42,405056.0,85.5918,85.8308,84.7055,85.064,405056.0
2019-07-23 10:00:00,85.39,85.53,85.18,85.25,201084.0,85.0341,85.1736,84.825,84.8947,201084.0
2019-07-23 10:30:00,85.25,85.59,85.22,85.47,198003.0,84.8947,85.2333,84.8648,85.1138,198003.0
2019-07-23 11:00:00,85.46,85.82,85.26,85.71,382692.0,85.1038,85.4623,84.9047,85.3528,382692.0
2019-07-23 11:30:00,85.69,85.69,85.26,85.35,229639.0,85.3329,85.3329,84.9047,84.9943,229639.0
2019-07-23 12:00:00,85.35,85.5,85.18,85.43,59692.0,84.9943,85.1437,84.825,85.074,59692.0
2019-07-23 12:30:00,85.4,85.49,85.38,85.45,41050.0,85.0441,85.1337,85.0242,85.0939,41050.0
2019-07-23 13:00:00,85.45,85.51,85.29,85.46,39698.0,85.0939,85.1536,84.9346,85.1038,39698.0
2019-07-23 13:30:00,85.48,85.72,85.4,85.45,179637.0,85.1238,85.3628,85.0441,85.0939,179637.0
2019-07-23 14:00:00,85.47,85.47,85.0,85.01,259423.0,85.1138,85.1138,84.6458,84.6557,259423.0
2019-07-23 14:30:00,85.01,85.25,85.0,85.2,383185.0,84.6557,84.8947,84.6458,84.8449,383185.0
2019-07-23 15:00:00,85.19,85.24,85.08,85.21,221995.0,84.835,84.8848,84.7254,84.8549,221995.0
2019-07-23 15:30:00,85.21,85.38,85.15,85.3,420964.0,84.8549,85.0242,84.7951,84.9445,420964.0
2019-07-24 09:30:00,85.17,85.24,84.33,84.95,293070.0,84.8151,84.8848,83.9786,84.596,293070.0
2019-07-24 10:00:00,84.96,85.48,84.95,85.24,163124.0,84.6059,85.1238,84.596,84.8848,163124.0
2019-07-24 10:30:00,85.24,85.42,84.92,84.98,187458.0,84.8848,85.064,84.5661,84.6258,187458.0
2019-07-24 11:00:00,84.96,85.18,84.9,85.05,120536.0,84.6059,84.825,84.5462,84.6956,120536.0
2019-07-24 11:30:00,85.03,85.29,84.93,85.21,145499.0,84.6756,84.9346,84.5761,84.8549,145499.0
2019-07-24 12:00:00,85.2,85.49,85.09,85.36,85851.0,84.8449,85.1337,84.7354,85.0043,85851.0
2019-07-24 12:30:00,85.37,85.88,85.37,85.73,277584.0,85.0142,85.5221,85.0142,85.3727,277584.0
2019-07-24 13:00:00,85.73,85.77,85.5,85.65,261883.0,85.3727,85.4126,85.1437,85.2931,261883.0
2019-07-24 13:30:00,85.64,85.81,85.61,85.62,82806.0,85.2831,85.4524,85.2532,85.2632,82806.0
2019-07-24 14:00:00,85.62,85.65,85.43,85.63,215819.0,85.2632,85.2931,85.074,85.2731,215819.0
2019-07-24 14:30:00,85.66,85.78,85.61,85.71,191910.0,85.303,85.4225,85.2532,85.3528,191910.0
2019-07-24 15:00:00,85.7,85.91,85.64,85.9,265658.0,85.3428,85.552,85.2831,85.542,265658.0
2019-07-24 15:30:00,85.9,86.13,85.85,86.06,516341.0,85.542,85.7711,85.4922,85.7013,516341.0
2019-07-25 09:30:00,85.94,85.95,85.26,85.48,601833.0,85.5818,85.5918,84.9047,85.1238,601833.0
2019-07-25 10:00:00,85.49,85.63,85.03,85.25,220115.0,85.1337,85.2731,84.6756,84.8947,220115.0
2019-07-25 10:30:00,85.27,85.44,85.12,85.15,109851.0,84.9146,85.0839,84.7653,84.7951,109851.0
2019-07-25 11:00:00,85.14,85.18,84.82,84.88,237101.0,84.7852,84.825,84.4665,84.5263,237101.0
2019-07-25 11:30:00,84.88,85.13,84.88,85.13,90879.0,84.5263,84.7752,84.5263,84.7752,90879.0
2019-07-25 12:00:00,85.11,85.19,84.9,84.94,127339.0,84.7553,84.835,84.5462,84.586,127339.0
2019-07-25 12:30:00,84.93,84.93,84.4,84.79,285523.0,84.5761,84.5761,84.0483,84.4366,285523.0
2019-07-25 13:00:00,84.78,84.83,84.46,84.64,95777.0,84.4267,84.4765,84.108,84.2873,95777.0
2019-07-25 13:30:00,84.64,84.87,84.58,84.8,83053.0,84.2873,84.5163,84.2275,84.4466,83053.0
2019-07-25 14:00:00,84.78,85.0,84.78,84.94,100623.0,84.4267,84.6458,84.4267,84.586,100623.0
2019-07-25 14:30:00,84.94,84.97,84.55,84.6,174305.0,84.586,84.6159,84.1976,84.2474,174305.0
2019-07-25 15:00:00,84.59,84.59,84.25,84.37,439433.0,84.2375,84.2375,83.8989,84.0184,439433.0
2019-07-25 15:30:00,84.37,84.39,84.03,84.13,735793.0,84.0184,84.0383,83.6798,83.7794,735793.0
2019-07-26 09:30:00,84.34,85.2,84.34,84.92,401031.0,83.9885,84.8449,83.9885,84.5661,401031.0
2019-07-26 10:00:00,84.91,84.93,84.55,84.72,162928.0,84.5561,84.5761,84.1976,84.3669,162928.0
2019-07-26 10:30:00,84.72,85.1,84.7,85.0,92061.0,84.3669,84.7453,84.347,84.6458,92061.0
2019-07-26 11:00:00,85.02,85.12,84.95,85.03,83148.0,84.6657,84.7653,84.596,84.6756,83148.0
2019-07-26 11:30:00,85.03,85.15,84.93,84.98,217358.0,84.6756,84.7951,84.5761,84.6258,217358.0
2019-07-26 12:00:00,84.99,85.02,84.76,84.9,99807.0,84.6358,84.6657,84.4068,84.5462,99807.0
2019-07-26 12:30:00,84.9,84.99,84.85,84.85,33400.0,84.5462,84.6358,84.4964,84.4964,33400.0
2019-07-26 13:00:00,84.86,85.0,84.77,84.93,55346.0,84.5063,84.6458,84.4167,84.5761,55346.0
2019-07-26 13:30:00,84.95,84.98,84.83,84.84,77172.0,84.596,84.6258,84.4765,84.4864,77172.0
2019-07-26 14:00:00,84.85,85.22,84.85,85.11,91630.0,84.4964,84.8648,84.4964,84.7553,91630.0
2019-07-26 14:30:00,85.12,85.39,85.09,85.38,165796.0,84.7653,85.0341,84.7354,85.0242,165796.0
2019-07-26 15:00:00,85.37,85.58,85.32,85.56,190539.0,85.0142,85.2233,84.9644,85.2034,190539.0
2019-07-26 15:30:00,85.56,85.73,85.54,85.66,613211.0,85.2034,85.3727,85.1835,85.303,613211.0
2019-07-29 09:30:00,85.69,85.95,84.44,84.5,573903.0,85.3329,85.5918,84.0881,84.1478,573903.0
2019-07-29 10:00:00,84.5,84.58,84.07,84.39,306850.0,84.1478,84.2275,83.7196,84.0383,306850.0
2019-07-29 10:30:00,84.38,84.77,84.22,84.64,216529.0,84.0283,84.4167,83.869,84.2873,216529.0
2019-07-29 11:00:00,84.63,84.67,84.42,84.55,193979.0,84.2773,84.3171,84.0682,84.1976,193979.0
2019-07-29 11:30:00,84.55,84.91,84.46,84.86,251148.0,84.1976,84.5561,84.108,84.5063,251148.0
2019-07-29 12:00:00,84.85,84.91,84.6,84.88,97543.0,84.4964,84.5561,84.2474,84.5263,97543.0
2019-07-29 12:30:00,84.87,85.03,84.82,84.98,72965.0,84.5163,84.6756,84.4665,84.6258,72965.0
2019-07-29 13:00:00,84.98,85.0,84.81,84.98,49132.0,84.6258,84.6458,84.4566,84.6258,49132.0
2019-07-29 13:30:00,84.96,85.08,84.87,84.92,60500.0,84.6059,84.7254,84.5163,84.5661,60500.0
2019-07-29 14:00:00,84.93,85.08,84.87,85.04,51174.0,84.5761,84.7254,84.5163,84.6856,51174.0
2019-07-29 14:30:00,85.03,85.13,84.88,85.11,66901.0,84.6756,84.7752,84.5263,84.7553,66901.0
2019-07-29 15:00:00,85.12,85.17,85.01,85.14,125706.0,84.7653,84.8151,84.6557,84.7852,125706.0
2019-07-29 15:30:00,85.15,85.66,85.14,85.47,1028913.0,84.7951,85.303,84.7852,85.1138,1028913.0
2019-07-30 09:30:00,85.0,85.82,84.62,85.43,332155.0,84.6458,85.4623,84.2673,85.074,332155.0
2019-07-30 10:00:00,85.41,85.69,85.31,85.69,158311.0,85.0541,85.3329,84.9545,85.3329,158311.0
2019-07-30 10:30:00,85.69,85.85,85.58,85.72,86425.0,85.3329,85.4922,85.2233,85.3628,86425.0
2019-07-30 11:00:00,85.73,86.09,85.73,86.03,100196.0,85.3727,85.7312,85.3727,85.6715,100196.0
2019-07-30 11:30:00,86.03,86.3,86.01,86.12,197420.0,85.6715,85.9403,85.6516,85.7611,197420.0
2019-07-30 12:00:00,86.12,86.19,86.02,86.15,83755.0,85.7611,85.8308,85.6615,85.791,83755.0
2019-07-30 12:30:00,86.14,86.15,85.98,86.11,100318.0,85.781,85.791,85.6217,85.7511,100318.0
2019-07-30 13:00:00,86.13,86.19,86.04,86.06,51450.0,85.7711,85.8308,85.6814,85.7013,51450.0
2019-07-30 13:30:00,86.07,86.38,86.05,86.3,149705.0,85.7113,86.02,85.6914,85.9403,149705.0
2019-07-30 14:00:00,86.31,86.53,86.31,86.47,307662.0,85.9503,86.1694,85.9503,86.1096,307662.0
2019-07-30 14:30:00,86.46,86.48,86.28,86.36,112896.0,86.0997,86.1196,85.9204,86.0001,112896.0
2019-07-30 15:00:00,86.37,86.51,86.32,86.39,248022.0,86.0101,86.1495,85.9603,86.03,248022.0
2019-07-30 15:30:00,86.39,86.79,86.36,86.77,451735.0,86.03,86.4283,86.0001,86.4084,451735.0
2019-07-31 09:30:00,86.77,87.13,86.5,87.08,420842.0,86.4084,86.7669,86.1395,86.7171,420842.0
2019-07-31 10:00:00,87.05,87.21,86.83,86.98,164104.0,86.6872,86.8466,86.4681,86.6175,164104.0
2019-07-31 10:30:00,87.02,87.39,86.93,87.18,177004.0,86.6573,87.0258,86.5677,86.8167,177004.0
2019-07-31 11:00:00,87.19,87.54,87.01,87.48,182160.0,86.8266,87.1752,86.6474,87.1154,182160.0
2019-07-31 11:30:00,87.48,87.7,87.41,87.47,220259.0,87.1154,87.3345,87.0457,87.1055,220259.0
2019-07-31 12:00:00,87.48,87.55,87.27,87.32,83816.0,87.1154,87.1851,86.9063,86.9561,83816.0
2019-07-31 12:30:00,87.34,87.41,87.24,87.29,123663.0,86.976,87.0457,86.8764,86.9262,123663.0
2019-07-31 13:00:00,87.29,87.35,87.06,87.16,78083.0,86.9262,86.986,86.6972,86.7968,78083.0
2019-07-31 13:30:00,87.17,87.47,87.16,87.4,115367.0,86.8067,87.1055,86.7968,87.0358,115367.0
2019-07-31 14:00:00,87.37,87.37,86.94,87.12,101194.0,87.0059,87.0059,86.5777,86.7569,101194.0
2019-07-31 14:30:00,87.1,87.31,85.08,85.99,604406.0,86.737,86.9461,84.7254,85.6316,604406.0
2019-07-31 15:00:00,86.03,86.77,85.88,86.65,458123.0,85.6715,86.4084,85.5221,86.2889,458123.0
2019-07-31 15:30:00,86.63,86.63,85.64,85.65,448956.0,86.269,86.269,85.2831,85.2931,448956.0
2019-08-01 09:30:00,86.02,86.36,85.52,86.34,422501.0,85.6615,86.0001,85.1636,85.9802,422501.0
2019-08-01 10:00:00,86.34,87.51,86.33,87.5,410273.0,85.9802,87.1453,85.9702,87.1353,410273.0
2019-08-01 10:30:00,87.51,87.58,87.09,87.41,267392.0,87.1453,87.215,86.7271,87.0457,267392.0
2019-08-01 11:00:00,87.38,87.6,86.86,87.59,167467.0,87.0158,87.2349,86.498,87.225,167467.0
2019-08-01 11:30:00,87.59,87.6,87.38,87.47,241486.0,87.225,87.2349,87.0158,87.1055,241486.0
2019-08-01 12:00:00,87.46,87.59,87.33,87.34,184260.0,87.0955,87.225,86.9661,86.976,184260.0
2019-08-01 12:30:00,87.35,87.37,87.04,87.13,80089.0,86.986,87.0059,86.6773,86.7669,80089.0
2019-08-01 13:00:00,87.11,87.2,86.39,86.45,141968.0,86.747,86.8366,86.03,86.0897,141968.0
2019-08-01 13:30:00,86.4,86.68,85.67,86.25,345421.0,86.0399,86.3188,85.313,85.8906,345421.0
2019-08-01 14:00:00,86.21,86.28,85.34,85.66,224620.0,85.8507,85.9204,84.9843,85.303,224620.0
2019-08-01 14:30:00,85.66,85.98,85.32,85.8,289552.0,85.303,85.6217,84.9644,85.4424,289552.0
2019-08-01 15:00:00,85.81,86.27,85.55,86.17,334888.0,85.4524,85.9105,85.1935,85.8109,334888.0
2019-08-01 15:30:00,86.15,86.19,85.67,85.93,624340.0,85.791,85.8308,85.313,85.5719,624340.0
2019-08-02 09:30:00,85.66,85.9,84.88,85.11,316830.0,85.303,85.542,84.5263,84.7553,316830.0
2019-08-02 10:00:00,85.18,85.24,84.43,84.58,345874.0,84.825,84.8848,84.0781,84.2275,345874.0
2019-08-02 10:30:00,84.59,84.6,83.63,83.79,519507.0,84.2375,84.2474,83.2815,83.4408,519507.0
2019-08-02 11:00:00,83.78,84.18,83.53,83.97,253197.0,83.4308,83.8292,83.1819,83.6201,253197.0
2019-08-02 11:30:00,84.02,84.24,83.71,84.07,222220.0,83.6698,83.8889,83.3611,83.7196,222220.0
2019-08-02 12:00:00,84.06,84.32,84.01,84.15,121664.0,83.7097,83.9686,83.6599,83.7993,121664.0
2019-08-02 12:30:00,84.16,84.18,83.86,83.91,84702.0,83.8093,83.8292,83.5105,83.5603,84702.0
2019-08-02 13:00:00,83.88,84.05,83.61,83.74,184076.0,83.5304,83.6997,83.2616,83.391,184076.0
2019-08-02 13:30:00,83.74,83.98,83.57,83.62,69425.0,83.391,83.63,83.2217,83.2715,69425.0
2019-08-02 14:00:00,83.6,83.85,83.51,83.58,160577.0,83.2516,83.5006,83.162,83.2317,160577.0
2019-08-02 14:30:00,83.55,83.76,83.5,83.61,103478.0,83.2018,83.4109,83.152,83.2616,103478.0
2019-08-02 15:00:00,83.63,84.05,83.33,83.96,314242.0,83.2815,83.6997,82.9827,83.6101,314242.0
2019-08-02 15:30:00,83.95,84.11,83.8,84.01,824633.0,83.6001,83.7595,83.4508,83.6599,824633.0
2019-08-05 09:30:00,82.44,82.58,81.5,81.93,787753.0,82.0964,82.2358,81.1603,81.5886,787753.0
2019-08-05 10:00:00,81.9,82.09,81.34,81.48,319564.0,81.5587,81.7479,81.001,81.1404,319564.0
2019-08-05 10:30:00,81.45,81.46,80.98,81.31,285966.0,81.1106,81.1205,80.6425,80.9711,285966.0
2019-08-05 11:00:00,81.33,81.63,81.17,81.3,280001.0,80.9911,81.2898,80.8317,80.9612,280001.0
2019-08-05 11:30:00,81.28,81.72,81.24,81.49,204511.0,80.9413,81.3794,80.9014,81.1504,204511.0
2019-08-05 12:00:00,81.49,81.49,81.02,81.23,165690.0,81.1504,81.1504,80.6823,80.8915,165690.0
2019-08-05 12:30:00,81.22,81.5,81.03,81.15,181411.0,80.8815,81.1603,80.6923,80.8118,181411.0
2019-08-05 13:00:00,81.16,81.88,81.09,81.62,168478.0,80.8218,81.5388,80.7521,81.2798,168478.0
2019-08-05 13:30:00,81.59,82.01,81.25,81.41,147020.0,81.25,81.6682,80.9114,81.0707,147020.0
2019-08-05 14:00:00,81.39,81.54,80.98,81.02,182432.0,81.0508,81.2002,80.6425,80.6823,182432.0
2019-08-05 14:30:00,81.03,81.23,80.83,80.9,199517.0,80.6923,80.8915,80.4931,80.5628,199517.0
2019-08-05 15:00:00,80.91,81.5,80.45,81.16,542518.0,80.5728,81.1603,80.1147,80.8218,542518.0
2019-08-05 15:30:00,81.15,81.72,81.0,81.28,1064125.0,80.8118,81.3794,80.6624,80.9413,1064125.0
2019-08-06 09:30:00,82.16,82.96,81.87,82.16,717016.0,81.8176,82.6143,81.5288,81.8176,717016.0
2019-08-06 10:00:00,82.12,82.33,81.2,81.6,276100.0,81.7778,81.9869,80.8616,81.2599,276100.0
2019-08-06 10:30:00,81.56,82.3,81.54,81.83,138481.0,81.2201,81.957,81.2002,81.489,138481.0
2019-08-06 11:00:00,81.82,81.83,80.91,81.17,174258.0,81.479,81.489,80.5728,80.8317,174258.0
2019-08-06 11:30:00,81.18,81.67,81.05,81.49,129930.0,80.8417,81.3296,80.7122,81.1504,129930.0
2019-08-06 12:00:00,81.48,81.66,81.19,81.36,110110.0,81.1404,81.3197,80.8516,81.0209,110110.0
2019-08-06 12:30:00,81.34,81.81,81.3,81.63,151297.0,81.001,81.4691,80.9612,81.2898,151297.0
2019-08-06 13:00:00,81.65,82.25,81.63,82.13,105506.0,81.3097,81.9072,81.2898,81.7877,105506.0
2019-08-06 13:30:00,82.13,82.32,82.01,82.31,78560.0,81.7877,81.9769,81.6682,81.967,78560.0
2019-08-06 14:00:00,82.29,82.72,82.15,82.69,173604.0,81.9471,82.3753,81.8076,82.3454,173604.0
2019-08-06 14:30:00,82.67,82.83,82.53,82.62,175063.0,82.3255,82.4848,82.1861,82.2757,175063.0
2019-08-06 15:00:00,82.64,82.99,82.64,82.86,157705.0,82.2956,82.6441,82.2956,82.5147,157705.0
2019-08-06 15:30:00,82.85,83.24,82.76,83.16,990183.0,82.5047,82.8931,82.4151,82.8134,990183.0
2019-08-07 09:30:00,82.07,82.59,81.51,82.25,476293.0,81.728,82.2458,81.1703,81.9072,476293.0
2019-08-07 10:00:00,82.25,82.68,82.11,82.55,310596.0,81.9072,82.3354,81.7678,82.206,310596.0
2019-08-07 10:30:00,82.59,83.16,82.4,82.92,257817.0,82.2458,82.8134,82.0566,82.5744,257817.0
2019-08-07 11:00:00,82.9,83.16,82.6,82.82,187642.0,82.5545,82.8134,82.2558,82.4748,187642.0
2019-08-07 11:30:00,82.81,82.87,82.38,82.59,107497.0,82.4649,82.5246,82.0367,82.2458,107497.0
2019-08-07 12:00:00,82.6,82.74,82.38,82.68,82430.0,82.2558,82.3952,82.0367,82.3354,82430.0
2019-08-07 12:30:00,82.67,83.02,82.63,82.92,122167.0,82.3255,82.674,82.2856,82.5744,122167.0
2019-08-07 13:00:00,82.94,83.27,82.83,83.24,130070.0,82.5943,82.923,82.4848,82.8931,130070.0
2019-08-07 13:30:00,83.27,83.78,83.25,83.61,276526.0,82.923,83.4308,82.9031,83.2616,276526.0
2019-08-07 14:00:00,83.62,83.8,83.1,83.47,113585.0,83.2715,83.4508,82.7537,83.1221,113585.0
2019-08-07 14:30:00,83.45,83.78,83.35,83.71,158326.0,83.1022,83.4308,83.0026,83.3611,158326.0
2019-08-07 15:00:00,83.7,83.73,82.99,83.48,278408.0,83.3512,83.3811,82.6441,83.1321,278408.0
2019-08-07 15:30:00,83.45,83.56,83.21,83.33,376463.0,83.1022,83.2118,82.8632,82.9827,376463.0
2019-08-08 09:30:00,83.6,84.07,83.4,84.04,283100.0,83.2516,83.7196,83.0524,83.6898,283100.0
2019-08-08 10:00:00,84.04,84.12,83.69,84.08,289612.0,83.6898,83.7694,83.3412,83.7296,289612.0
2019-08-08 10:30:00,84.1,84.53,84.02,84.48,141355.0,83.7495,84.1777,83.6698,84.1279,141355.0
2019-08-08 11:00:00,84.47,84.72,84.36,84.46,162860.0,84.118,84.3669,84.0084,84.108,162860.0
2019-08-08 11:30:00,84.49,84.8,84.32,84.77,122920.0,84.1379,84.4466,83.9686,84.4167,122920.0
2019-08-08 12:00:00,84.77,84.79,84.46,84.7,251110.0,84.4167,84.4366,84.108,84.347,251110.0
2019-08-08 12:30:00,84.71,84.77,84.3,84.58,134845.0,84.357,84.4167,83.9487,84.2275,134845.0
2019-08-08 13:00:00,84.6,84.64,84.25,84.27,66313.0,84.2474,84.2873,83.8989,83.9188,66313.0
2019-08-08 13:30:00,84.29,84.35,84.1,84.3,77439.0,83.9387,83.9985,83.7495,83.9487,77439.0
2019-08-08 14:00:00,84.31,84.34,84.0,84.21,125559.0,83.9586,83.9885,83.6499,83.8591,125559.0
2019-08-08 14:30:00,84.2,84.54,84.09,84.5,126610.0,83.8491,84.1877,83.7396,84.1478,126610.0
2019-08-08 15:00:00,84.49,84.66,84.34,84.55,157903.0,84.1379,84.3072,83.9885,84.1976,157903.0
2019-08-08 15:30:00,84.53,85.01,84.52,84.85,772180.0,84.1777,84.6557,84.1678,84.4964,772180.0
2019-08-09 09:30:00,84.39,85.05,84.26,84.4,365024.0,84.0383,84.6956,83.9088,84.0483,365024.0
2019-08-09 10:00:00,84.4,84.73,84.26,84.26,140888.0,84.0483,84.3769,83.9088,83.9088,140888.0
2019-08-09 10:30:00,84.22,84.31,83.83,84.04,223142.0,83.869,83.9586,83.4806,83.6898,223142.0
2019-08-09 11:00:00,84.04,84.07,83.14,83.14,292835.0,83.6898,83.7196,82.7935,82.7935,292835.0
2019-08-09 11:30:00,83.14,83.7,83.13,83.56,108235.0,82.7935,83.3512,82.7836,83.2118,108235.0
2019-08-09 12:00:00,83.55,83.78,83.38,83.52,112022.0,83.2018,83.4308,83.0325,83.1719,112022.0
2019-08-09 12:30:00,83.5,84.21,83.48,83.81,130781.0,83.152,83.8591,83.1321,83.4607,130781.0
2019-08-09 13:00:00,83.8,84.13,83.72,84.1,90866.0,83.4508,83.7794,83.3711,83.7495,90866.0
2019-08-09 13:30:00,84.08,84.37,83.99,84.03,139388.0,83.7296,84.0184,83.64,83.6798,139388.0
2019-08-09 14:00:00,84.04,84.2,83.79,84.07,81669.0,83.6898,83.8491,83.4408,83.7196,81669.0
2019-08-09 14:30:00,84.04,84.13,83.78,83.91,82927.0,83.6898,83.7794,83.4308,83.5603,82927.0
2019-08-09 15:00:00,83.93,84.15,83.83,84.06,138184.0,83.5802,83.7993,83.4806,83.7097,138184.0
2019-08-09 15:30:00,84.05,84.65,84.0,84.03,505076.0,83.6997,84.2972,83.6499,83.6798,505076.0
2019-08-12 09:30:00,83.29,83.84,82.54,83.14,539578.0,82.9429,83.4906,82.196,82.7935,539578.0
2019-08-12 10:00:00,83.13,83.31,82.81,83.14,314075.0,82.7836,82.9628,82.4649,82.7935,314075.0
2019-08-12 10:30:00,83.13,83.49,83.02,83.38,119814.0,82.7836,83.1421,82.674,83.0325,119814.0
2019-08-12 11:00:00,83.38,83.57,83.16,83.56,87712.0,83.0325,83.2217,82.8134,83.2118,87712.0
2019-08-12 11:30:00,83.54,83.59,83.19,83.25,114912.0,83.1918,83.2416,82.8433,82.9031,114912.0
2019-08-12 12:00:00,83.23,83.68,83.14,83.58,166632.0,82.8831,83.3313,82.7935,83.2317,166632.0
2019-08-12 12:30:00,83.58,83.65,83.37,83.57,81684.0,83.2317,83.3014,83.0226,83.2217,81684.0
2019-08-12 13:00:00,83.55,83.59,83.13,83.2,91817.0,83.2018,83.2416,82.7836,82.8533,91817.0
2019-08-12 13:30:00,83.2,83.22,82.82,82.93,101344.0,82.8533,82.8732,82.4748,82.5844,101344.0
2019-08-12 14:00:00,82.92,83.0,82.48,82.52,229608.0,82.5744,82.6541,82.1363,82.1761,229608.0
2019-08-12 14:30:00,82.54,82.63,82.1,82.23,288820.0,82.196,82.2856,81.7578,81.8873,288820.0
2019-08-12 15:00:00,82.23,82.41,82.17,82.37,229914.0,81.8873,82.0666,81.8276,82.0267,229914.0
2019-08-12 15:30:00,82.37,82.67,82.36,82.45,215666.0,82.0267,82.3255,82.0168,82.1064,215666.0
2019-08-13 09:30:00,82.19,84.63,82.11,84.27,559259.0,81.8475,84.2773,81.7678,83.9188,559259.0
2019-08-13 10:00:00,84.26,84.32,83.7,84.22,196135.0,83.9088,83.9686,83.3512,83.869,196135.0
2019-08-13 10:30:00,84.24,84.26,83.3,83.39,155485.0,83.8889,83.9088,82.9528,83.0425,155485.0
2019-08-13 11:00:00,83.34,83.73,83.05,83.21,149122.0,82.9927,83.3811,82.7039,82.8632,149122.0
2019-08-13 11:30:00,83.2,83.51,83.02,83.51,126312.0,82.8533,83.162,82.674,83.162,126312.0
2019-08-13 12:00:00,83.52,83.59,83.32,83.42,110749.0,83.1719,83.2416,82.9728,83.0723,110749.0
2019-08-13 12:30:00,83.39,83.41,83.1,83.24,97481.0,83.0425,83.0624,82.7537,82.8931,97481.0
2019-08-13 13:00:00,83.22,83.44,83.06,83.29,193162.0,82.8732,83.0923,82.7138,82.9429,193162.0
2019-08-13 13:30:00,83.25,83.37,83.19,83.3,66554.0,82.9031,83.0226,82.8433,82.9528,66554.0
2019-08-13 14:00:00,83.32,83.53,83.2,83.48,106974.0,82.9728,83.1819,82.8533,83.1321,106974.0
2019-08-13 14:30:00,83.49,83.63,83.45,83.53,85731.0,83.1421,83.2815,83.1022,83.1819,85731.0
2019-08-13 15:00:00,83.5,83.68,83.41,83.6,178925.0,83.152,83.3313,83.0624,83.2516,178925.0
2019-08-13 15:30:00,83.6,83.72,83.48,83.62,417420.0,83.2516,83.3711,83.1321,83.2715,417420.0
2019-08-14 09:30:00,82.23,82.35,81.33,81.89,730646.0,81.8873,82.0068,80.9911,81.5487,730646.0
2019-08-14 10:00:00,81.8,82.19,81.58,82.14,238753.0,81.4591,81.8475,81.24,81.7977,238753.0
2019-08-14 10:30:00,82.14,82.63,81.78,82.22,264383.0,81.7977,82.2856,81.4392,81.8773,264383.0
2019-08-14 11:00:00,82.17,82.32,81.75,82.2,240150.0,81.8276,81.9769,81.4093,81.8574,240150.0
2019-08-14 11:30:00,82.18,82.54,81.63,81.71,118245.0,81.8375,82.196,81.2898,81.3695,118245.0
2019-08-14 12:00:00,81.69,81.69,81.3,81.41,199012.0,81.3496,81.3496,80.9612,81.0707,199012.0
2019-08-14 12:30:00,81.43,81.69,81.15,81.25,334718.0,81.0906,81.3496,80.8118,80.9114,334718.0
2019-08-14 13:00:00,81.24,81.76,81.17,81.58,257627.0,80.9014,81.4193,80.8317,81.24,257627.0
2019-08-14 13:30:00,81.53,81.83,81.39,81.72,217781.0,81.1902,81.489,81.0508,81.3794,217781.0
2019-08-14 14:00:00,81.72,81.83,81.45,81.66,148849.0,81.3794,81.489,81.1106,81.3197,148849.0
2019-08-14 14:30:00,81.67,81.72,81.16,81.34,179919.0,81.3296,81.3794,80.8218,81.001,179919.0
2019-08-14 15:00:00,81.3,81.86,81.22,81.6,234660.0,80.9612,81.5188,80.8815,81.2599,234660.0
2019-08-14 15:30:00,81.56,81.71,81.2,81.25,678826.0,81.2201,81.3695,80.8616,80.9114,678826.0
2019-08-15 09:30:00,81.64,81.72,80.23,81.3,612580.0,81.2998,81.3794,79.8956,80.9612,612580.0
2019-08-15 10:00:00,81.26,81.42,80.77,81.11,316950.0,80.9213,81.0807,80.4334,80.772,316950.0
2019-08-15 10:30:00,81.09,81.57,81.0,81.34,166834.0,80.7521,81.2301,80.6624,81.001,166834.0
2019-08-15 11:00:00,81.33,81.36,80.63,81.07,316968.0,80.9911,81.0209,80.294,80.7321,316968.0
2019-08-15 11:30:00,81.07,81.07,80.66,80.92,196116.0,80.7321,80.7321,80.3238,80.5828,196116.0
2019-08-15 12:00:00,80.93,81.18,80.85,80.94,116273.0,80.5927,80.8417,80.5131,80.6027,116273.0
2019-08-15 12:30:00,80.93,81.12,80.85,80.87,53068.0,80.5927,80.7819,80.5131,80.533,53068.0
2019-08-15 13:00:00,80.83,81.18,80.83,81.0,93616.0,80.4931,80.8417,80.4931,80.6624,93616.0
2019-08-15 13:30:00,80.98,81.01,80.37,80.47,223290.0,80.6425,80.6724,80.0351,80.1346,223290.0
2019-08-15 14:00:00,80.47,80.74,80.37,80.63,178247.0,80.1346,80.4035,80.0351,80.294,178247.0
2019-08-15 14:30:00,80.65,80.71,80.38,80.42,146211.0,80.3139,80.3736,80.045,80.0848,146211.0
2019-08-15 15:00:00,80.42,80.65,80.17,80.22,559392.0,80.0848,80.3139,79.8359,79.8857,559392.0
2019-08-15 15:30:00,80.21,80.53,80.18,80.29,744300.0,79.8757,80.1944,79.8458,79.9554,744300.0
2019-08-16 09:30:00,81.05,82.0,80.8,81.93,419276.0,80.7122,81.6583,80.4633,81.5886,419276.0
2019-08-16 10:00:00,81.9,82.02,81.49,81.76,372698.0,81.5587,81.6782,81.1504,81.4193,372698.0
2019-08-16 10:30:00,81.75,82.02,81.57,81.98,110688.0,81.4093,81.6782,81.2301,81.6383,110688.0
2019-08-16 11:00:00,81.99,82.3,81.96,82.24,157443.0,81.6483,81.957,81.6184,81.8973,157443.0
2019-08-16 11:30:00,82.23,82.29,82.06,82.14,251826.0,81.8873,81.9471,81.718,81.7977,251826.0
2019-08-16 12:00:00,82.15,82.32,82.09,82.13,88639.0,81.8076,81.9769,81.7479,81.7877,88639.0
2019-08-16 12:30:00,82.12,82.25,82.07,82.2,93874.0,81.7778,81.9072,81.728,81.8574,93874.0
2019-08-16 13:00:00,82.2,82.22,82.07,82.17,57938.0,81.8574,81.8773,81.728,81.8276,57938.0
2019-08-16 13:30:00,82.15,82.28,82.14,82.2,34583.0,81.8076,81.9371,81.7977,81.8574,34583.0
2019-08-16 14:00:00,82.2,82.45,82.19,82.41,88838.0,81.8574,82.1064,81.8475,82.0666,88838.0
2019-08-16 14:30:00,82.4,82.51,82.36,82.44,103434.0,82.0566,82.1661,82.0168,82.0964,103434.0
2019-08-16 15:00:00,82.42,82.51,82.27,82.37,108966.0,82.0765,82.1661,81.9271,82.0267,108966.0
2019-08-16 15:30:00,82.35,82.55,82.33,82.49,792058.0,82.0068,82.206,81.9869,82.1462,792058.0
2019-08-19 09:30:00,83.45,83.61,82.82,82.95,465092.0,83.1022,83.2616,82.4748,82.6043,465092.0
2019-08-19 10:00:00,82.96,83.05,82.65,82.88,143391.0,82.6143,82.7039,82.3056,82.5346,143391.0
2019-08-19 10:30:00,82.88,83.23,82.82,83.17,158481.0,82.5346,82.8831,82.4748,82.8234,158481.0
2019-08-19 11:00:00,83.17,83.38,83.15,83.28,109577.0,82.8234,83.0325,82.8035,82.9329,109577.0
2019-08-19 11:30:00,83.3,83.35,83.12,83.23,72707.0,82.9528,83.0026,82.7736,82.8831,72707.0
2019-08-19 12:00:00,83.22,83.57,83.15,83.5,181093.0,82.8732,83.2217,82.8035,83.152,181093.0
2019-08-19 12:30:00,83.49,83.58,83.37,83.48,58954.0,83.1421,83.2317,83.0226,83.1321,58954.0
2019-08-19 13:00:00,83.49,83.74,83.49,83.66,477056.0,83.1421,83.391,83.1421,83.3113,477056.0
2019-08-19 13:30:00,83.65,83.68,83.41,83.47,228882.0,83.3014,83.3313,83.0624,83.1221,228882.0
2019-08-19 14:00:00,83.47,83.6,83.4,83.53,176372.0,83.1221,83.2516,83.0524,83.1819,176372.0
2019-08-19 14:30:00,83.53,83.67,83.4,83.57,223161.0,83.1819,83.3213,83.0524,83.2217,223161.0
2019-08-19 15:00:00,83.58,83.72,83.48,83.67,125318.0,83.2317,83.3711,83.1321,83.3213,125318.0
2019-08-19 15:30:00,83.67,83.71,83.42,83.44,444370.0,83.3213,83.3611,83.0723,83.0923,444370.0
2019-08-20 09:30:00,83.06,83.54,82.65,83.53,336314.0,82.7138,83.1918,82.3056,83.1819,336314.0
2019-08-20 10:00:00,83.5,83.52,83.03,83.06,462432.0,83.152,83.1719,82.684,82.7138,462432.0
2019-08-20 10:30:00,83.07,83.11,82.78,83.03,338903.0,82.7238,82.7636,82.435,82.684,338903.0
2019-08-20 11:00:00,83.02,83.1,82.87,82.93,113876.0,82.674,82.7537,82.5246,82.5844,113876.0
2019-08-20 11:30:00,82.96,83.06,82.64,82.71,114454.0,82.6143,82.7138,82.2956,82.3653,114454.0
2019-08-20 12:00:00,82.76,82.87,82.67,82.8,115939.0,82.4151,82.5246,82.3255,82.4549,115939.0
2019-08-20 12:30:00,82.81,82.81,82.45,82.47,191339.0,82.4649,82.4649,82.1064,82.1263,191339.0
2019-08-20 13:00:00,82.46,82.51,82.31,82.5,137857.0,82.1163,82.1661,81.967,82.1562,137857.0
2019-08-20 13:30:00,82.51,82.59,82.33,82.36,720231.0,82.1661,82.2458,81.9869,82.0168,720231.0
2019-08-20 14:00:00,82.36,82.45,82.19,82.45,360468.0,82.0168,82.1064,81.8475,82.1064,360468.0
2019-08-20 14:30:00,82.42,82.52,82.39,82.43,87256.0,82.0765,82.1761,82.0466,82.0865,87256.0
2019-08-20 15:00:00,82.41,82.53,82.23,82.53,59639.0,82.0666,82.1861,81.8873,82.1861,59639.0
2019-08-20 15:30:00,82.52,82.74,82.4,82.47,1011788.0,82.1761,82.3952,82.0566,82.1263,1011788.0
2019-08-21 09:30:00,83.0,83.59,82.61,83.48,338740.0,82.6541,83.2416,82.2657,83.1321,338740.0
2019-08-21 10:00:00,83.5,83.55,83.15,83.17,139704.0,83.152,83.2018,82.8035,82.8234,139704.0
2019-08-21 10:30:00,83.15,83.2,82.75,82.93,135053.0,82.8035,82.8533,82.4051,82.5844,135053.0
2019-08-21 11:00:00,82.92,83.26,82.91,83.03,146749.0,82.5744,82.913,82.5645,82.684,146749.0
2019-08-21 11:30:00,83.03,83.36,83.03,83.17,65337.0,82.684,83.0126,82.684,82.8234,65337.0
2019-08-21 12:00:00,83.17,83.28,83.03,83.13,55347.0,82.8234,82.9329,82.684,82.7836,55347.0
2019-08-21 12:30:00,83.11,83.34,83.09,83.27,53985.0,82.7636,82.9927,82.7437,82.923,53985.0
2019-08-21 13:00:00,83.26,83.31,83.16,83.3,52006.0,82.913,82.9628,82.8134,82.9528,52006.0
2019-08-21 13:30:00,83.3,83.31,83.11,83.11,59076.0,82.9528,82.9628,82.7636,82.7636,59076.0
2019-08-21 14:00:00,83.1,83.44,82.9,83.32,159764.0,82.7537,83.0923,82.5545,82.9728,159764.0
2019-08-21 14:30:00,83.34,83.41,83.12,83.18,129329.0,82.9927,83.0624,82.7736,82.8333,129329.0
2019-08-21 15:00:00,83.17,83.29,83.08,83.2,155929.0,82.8234,82.9429,82.7338,82.8533,155929.0
2019-08-21 15:30:00,83.2,83.31,83.12,83.26,369073.0,82.8533,82.9628,82.7736,82.913,369073.0
2019-08-22 09:30:00,83.36,83.36,82.49,82.67,187849.0,83.0126,83.0126,82.1462,82.3255,187849.0
2019-08-22 10:00:00,82.68,82.87,81.61,81.64,247760.0,82.3354,82.5246,81.2699,81.2998,247760.0
2019-08-22 10:30:00,81.64,81.69,81.08,81.26,362016.0,81.2998,81.3496,80.7421,80.9213,362016.0
2019-08-22 11:00:00,81.3,81.88,81.26,81.4,277027.0,80.9612,81.5388,80.9213,81.0608,277027.0
2019-08-22 11:30:00,81.41,81.58,81.27,81.39,114644.0,81.0707,81.24,80.9313,81.0508,114644.0
2019-08-22 12:00:00,81.39,81.75,81.38,81.66,41873.0,81.0508,81.4093,81.0408,81.3197,41873.0
2019-08-22 12:30:00,81.69,81.89,81.66,81.76,90961.0,81.3496,81.5487,81.3197,81.4193,90961.0
2019-08-22 13:00:00,81.77,82.37,81.77,82.28,89190.0,81.4292,82.0267,81.4292,81.9371,89190.0
2019-08-22 13:30:00,82.28,82.35,82.11,82.18,89270.0,81.9371,82.0068,81.7678,81.8375,89270.0
2019-08-22 14:00:00,82.2,82.32,81.82,81.82,56435.0,81.8574,81.9769,81.479,81.479,56435.0
2019-08-22 14:30:00,81.81,82.04,81.76,81.96,38057.0,81.4691,81.6981,81.4193,81.6184,38057.0
2019-08-22 15:00:00,82.0,82.05,81.84,82.0,104274.0,81.6583,81.7081,81.4989,81.6583,104274.0
2019-08-22 15:30:00,81.99,82.04,81.57,81.65,497830.0,81.6483,81.6981,81.2301,81.3097,497830.0
2019-08-23 09:30:00,81.3,81.79,80.95,81.79,590214.0,80.9612,81.4491,80.6126,81.4491,590214.0
2019-08-23 10:00:00,81.78,82.29,81.32,81.87,441187.0,81.4392,81.9471,80.9811,81.5288,441187.0
2019-08-23 10:30:00,81.88,82.44,81.81,82.09,245995.0,81.5388,82.0964,81.4691,81.7479,245995.0
2019-08-23 11:00:00,82.11,82.12,80.72,80.99,369786.0,81.7678,81.7778,80.3836,80.6525,369786.0
2019-08-23 11:30:00,81.0,81.08,80.45,80.58,317586.0,80.6624,80.7421,80.1147,80.2442,317586.0
2019-08-23 12:00:00,80.6,80.95,80.44,80.67,188940.0,80.2641,80.6126,80.1048,80.3338,188940.0
2019-08-23 12:30:00,80.67,80.94,80.2,80.23,297274.0,80.3338,80.6027,79.8658,79.8956,297274.0
2019-08-23 13:00:00,80.22,80.23,79.54,79.88,328441.0,79.8857,79.8956,79.2085,79.5471,328441.0
2019-08-23 13:30:00,79.85,80.14,79.76,79.89,146574.0,79.5172,79.806,79.4276,79.5571,146574.0
2019-08-23 14:00:00,79.86,79.98,79.76,79.83,125557.0,79.5272,79.6467,79.4276,79.4973,125557.0
2019-08-23 14:30:00,79.85,79.96,79.58,79.73,236486.0,79.5172,79.6268,79.2483,79.3977,236486.0
2019-08-23 15:00:00,79.72,80.0,79.5,79.51,283692.0,79.3878,79.6666,79.1687,79.1786,283692.0
2019-08-23 15:30:00,79.5,79.6,79.05,79.44,1081558.0,79.1687,79.2683,78.7206,79.1089,1081558.0
2019-08-26 09:30:00,80.18,80.51,79.39,79.84,686147.0,79.8458,80.1745,79.0591,79.5073,686147.0
2019-08-26 10:00:00,79.82,80.02,79.44,79.88,368349.0,79.4873,79.6865,79.1089,79.5471,368349.0
2019-08-26 10:30:00,79.84,79.99,79.51,79.79,269611.0,79.5073,79.6566,79.1786,79.4575,269611.0
2019-08-26 11:00:00,79.77,80.01,79.59,79.84,339179.0,79.4376,79.6766,79.2583,79.5073,339179.0
2019-08-26 11:30:00,79.86,80.22,79.83,80.15,423807.0,79.5272,79.8857,79.4973,79.816,423807.0
2019-08-26 12:00:00,80.16,80.31,79.99,80.03,123480.0,79.8259,79.9753,79.6566,79.6965,123480.0
2019-08-26 12:30:00,80.05,80.08,79.81,79.91,65402.0,79.7164,79.7463,79.4774,79.577,65402.0
2019-08-26 13:00:00,79.92,80.0,79.74,79.92,58310.0,79.5869,79.6666,79.4077,79.5869,58310.0
2019-08-26 13:30:00,79.91,80.06,79.84,80.06,73276.0,79.577,79.7263,79.5073,79.7263,73276.0
2019-08-26 14:00:00,80.06,80.07,79.85,79.98,74797.0,79.7263,79.7363,79.5172,79.6467,74797.0
2019-08-26 14:30:00,79.95,80.06,79.91,80.03,155559.0,79.6168,79.7263,79.577,79.6965,155559.0
2019-08-26 15:00:00,80.05,80.16,79.86,79.94,106103.0,79.7164,79.8259,79.5272,79.6068,106103.0
2019-08-26 15:30:00,79.95,80.22,79.88,80.22,389572.0,79.6168,79.8857,79.5471,79.8857,389572.0
2019-08-27 09:30:00,80.68,81.24,80.56,81.01,358314.0,80.3438,80.9014,80.2243,80.6724,358314.0
2019-08-27 10:00:00,81.02,81.16,80.56,80.96,429566.0,80.6823,80.8218,80.2243,80.6226,429566.0
2019-08-27 10:30:00,80.96,81.07,80.45,80.45,174629.0,80.6226,80.7321,80.1147,80.1147,174629.0
2019-08-27 11:00:00,80.45,80.45,79.62,79.7,402725.0,80.1147,80.1147,79.2882,79.3678,402725.0
2019-08-27 11:30:00,79.7,79.9,79.51,79.6,331429.0,79.3678,79.567,79.1786,79.2683,331429.0
2019-08-27 12:00:00,79.59,79.65,79.17,79.24,126211.0,79.2583,79.3181,78.8401,78.9098,126211.0
2019-08-27 12:30:00,79.22,79.32,78.52,78.53,253562.0,78.8898,78.9894,78.1928,78.2027,253562.0
2019-08-27 13:00:00,78.53,78.69,78.3,78.62,296815.0,78.2027,78.3621,77.9737,78.2924,296815.0
2019-08-27 13:30:00,78.64,79.14,78.48,78.99,247343.0,78.3123,78.8102,78.1529,78.6608,247343.0
2019-08-27 14:00:00,78.99,79.08,78.63,78.91,181843.0,78.6608,78.7504,78.3023,78.5811,181843.0
2019-08-27 14:30:00,78.91,79.37,78.84,79.31,355599.0,78.5811,79.0392,78.5114,78.9795,355599.0
2019-08-27 15:00:00,79.33,79.57,79.2,79.23,323081.0,78.9994,79.2384,78.8699,78.8998,323081.0
2019-08-27 15:30:00,79.23,79.31,78.87,78.92,812287.0,78.8998,78.9795,78.5413,78.5911,812287.0
2019-08-28 09:30:00,78.57,79.62,78.37,79.58,375142.0,78.2426,79.2882,78.0434,79.2483,375142.0
2019-08-28 10:00:00,79.59,79.79,79.21,79.24,381815.0,79.2583,79.4575,78.8799,78.9098,381815.0
2019-08-28 10:30:00,79.27,80.15,79.19,80.1,409414.0,78.9396,79.816,78.86,79.7662,409414.0
2019-08-28 11:00:00,80.1,80.47,79.87,80.43,248483.0,79.7662,80.1346,79.5371,80.0948,248483.0
2019-08-28 11:30:00,80.41,80.76,80.2,80.47,515827.0,80.0749,80.4234,79.8658,80.1346,515827.0
2019-08-28 12:00:00,80.48,80.5,80.04,80.12,299040.0,80.1446,80.1645,79.7064,79.7861,299040.0
2019-08-28 12:30:00,80.14,80.46,80.13,80.42,180331.0,79.806,80.1247,79.7961,80.0848,180331.0
2019-08-28 13:00:00,80.4,80.42,80.07,80.23,114050.0,80.0649,80.0848,79.7363,79.8956,114050.0
2019-08-28 13:30:00,80.21,80.24,79.95,79.98,75881.0,79.8757,79.9056,79.6168,79.6467,75881.0
2019-08-28 14:00:00,79.98,80.27,79.94,80.18,189834.0,79.6467,79.9355,79.6068,79.8458,189834.0
2019-08-28 14:30:00,80.2,80.22,80.03,80.08,57404.0,79.8658,79.8857,79.6965,79.7463,57404.0
2019-08-28 15:00:00,80.08,80.08,79.77,79.78,109971.0,79.7463,79.7463,79.4376,79.4475,109971.0
2019-08-28 15:30:00,79.77,80.14,79.67,80.06,396831.0,79.4376,79.806,79.338,79.7263,396831.0
2019-08-29 09:30:00,80.9,81.38,80.67,80.92,546211.0,80.5628,81.0408,80.3338,80.5828,546211.0
2019-08-29 10:00:00,80.92,81.17,80.69,80.94,95914.0,80.5828,80.8317,80.3537,80.6027,95914.0
2019-08-29 10:30:00,80.94,81.0,80.28,80.41,198978.0,80.6027,80.6624,79.9454,80.0749,198978.0
2019-08-29 11:00:00,80.41,80.49,80.2,80.24,86200.0,80.0749,80.1546,79.8658,79.9056,86200.0
2019-08-29 11:30:00,80.22,80.46,80.19,80.31,71385.0,79.8857,80.1247,79.8558,79.9753,71385.0
2019-08-29 12:00:00,80.28,80.59,80.21,80.52,103664.0,79.9454,80.2541,79.8757,80.1844,103664.0
2019-08-29 12:30:00,80.5,80.74,80.49,80.73,81222.0,80.1645,80.4035,80.1546,80.3936,81222.0
2019-08-29 13:00:00,80.73,80.84,80.66,80.74,98015.0,80.3936,80.5031,80.3238,80.4035,98015.0
2019-08-29 13:30:00,80.75,80.95,80.73,80.95,91281.0,80.4135,80.6126,80.3936,80.6126,91281.0
2019-08-29 14:00:00,80.96,81.05,80.73,80.83,89678.0,80.6226,80.7122,80.3936,80.4931,89678.0
2019-08-29 14:30:00,80.83,81.09,80.78,81.06,92756.0,80.4931,80.7521,80.4433,80.7222,92756.0
2019-08-29 15:00:00,81.05,81.21,80.98,80.99,208616.0,80.7122,80.8716,80.6425,80.6525,208616.0
2019-08-29 15:30:00,81.0,81.21,80.99,81.16,498021.0,80.6624,80.8716,80.6525,80.8218,498021.0
2019-08-30 09:30:00,81.44,81.52,80.8,81.01,254690.0,81.1006,81.1803,80.4633,80.6724,254690.0
2019-08-30 10:00:00,80.99,81.11,80.6,80.64,144933.0,80.6525,80.772,80.2641,80.3039,144933.0
2019-08-30 10:30:00,80.65,80.89,80.6,80.65,94619.0,80.3139,80.5529,80.2641,80.3139,94619.0
2019-08-30 11:00:00,80.67,80.68,79.8,80.13,125125.0,80.3338,80.3438,79.4674,79.7961,125125.0
2019-08-30 11:30:00,80.11,80.35,80.07,80.24,154312.0,79.7761,80.0151,79.7363,79.9056,154312.0
2019-08-30 12:00:00,80.26,80.49,80.15,80.42,69857.0,79.9255,80.1546,79.816,80.0848,69857.0
2019-08-30 12:30:00,80.43,80.61,80.33,80.56,48444.0,80.0948,80.2741,79.9952,80.2243,48444.0
2019-08-30 13:00:00,80.58,80.59,80.39,80.43,91763.0,80.2442,80.2541,80.055,80.0948,91763.0
2019-08-30 13:30:00,80.44,80.47,80.17,80.2,84558.0,80.1048,80.1346,79.8359,79.8658,84558.0
2019-08-30 14:00:00,80.23,80.48,80.23,80.4,84327.0,79.8956,80.1446,79.8956,80.0649,84327.0
2019-08-30 14:30:00,80.41,80.56,80.35,80.42,204816.0,80.0749,80.2243,80.0151,80.0848,204816.0
2019-08-30 15:00:00,80.42,80.49,80.21,80.43,79326.0,80.0848,80.1546,79.8757,80.0948,79326.0
2019-08-30 15:30:00,80.44,80.52,80.08,80.37,410225.0,80.1048,80.1844,79.7463,80.0351,410225.0
2019-09-03 09:30:00,79.77,80.85,79.67,80.43,466791.0,79.4376,80.5131,79.338,80.0948,466791.0
2019-09-03 10:00:00,80.42,80.42,79.54,79.82,687504.0,80.0848,80.0848,79.2085,79.4873,687504.0
2019-09-03 10:30:00,79.8,79.83,78.97,79.38,537622.0,79.4674,79.4973,78.6409,79.0492,537622.0
2019-09-03 11:00:00,79.35,79.45,78.59,78.94,389237.0,79.0193,79.1189,78.2625,78.611,389237.0
2019-09-03 11:30:00,78.93,79.31,78.79,79.24,105704.0,78.6011,78.9795,78.4616,78.9098,105704.0
2019-09-03 12:00:00,79.25,79.53,79.16,79.49,104362.0,78.9197,79.1986,78.8301,79.1587,104362.0
2019-09-03 12:30:00,79.47,79.47,79.05,79.08,77818.0,79.1388,79.1388,78.7206,78.7504,77818.0
2019-09-03 13:00:00,79.1,79.16,78.49,78.63,458256.0,78.7703,78.8301,78.1629,78.3023,458256.0
2019-09-03 13:30:00,78.61,78.66,78.27,78.58,333293.0,78.2824,78.3322,77.9438,78.2525,333293.0
2019-09-03 14:00:00,78.58,78.84,78.45,78.55,170171.0,78.2525,78.5114,78.1231,78.2226,170171.0
2019-09-03 14:30:00,78.56,78.62,78.3,78.49,166673.0,78.2326,78.2924,77.9737,78.1629,166673.0
2019-09-03 15:00:00,78.48,78.54,78.29,78.48,127217.0,78.1529,78.2127,77.9637,78.1529,127217.0
2019-09-03 15:30:00,78.49,78.8,78.44,78.58,473618.0,78.1629,78.4716,78.1131,78.2525,473618.0
2019-09-04 09:30:00,79.42,79.43,79.0,79.04,342226.0,79.089,79.099,78.6708,78.7106,342226.0
2019-09-04 10:00:00,79.02,79.15,78.5,78.55,343007.0,78.6907,78.8201,78.1729,78.2226,343007.0
2019-09-04 10:30:00,78.54,78.56,78.12,78.17,331921.0,78.2127,78.2326,77.7944,77.8442,331921.0
2019-09-04 11:00:00,78.17,78.42,77.96,78.34,204433.0,77.8442,78.0932,77.6351,78.0135,204433.0
2019-09-04 11:30:00,78.31,78.48,78.25,78.25,90455.0,77.9836,78.1529,77.9239,77.9239,90455.0
2019-09-04 12:00:00,78.26,78.28,77.87,78.23,98385.0,77.9339,77.9538,77.5455,77.904,98385.0
2019-09-04 12:30:00,78.22,78.51,78.21,78.5,149604.0,77.894,78.1828,77.8841,78.1729,149604.0
2019-09-04 13:00:00,78.5,78.53,78.22,78.31,110459.0,78.1729,78.2027,77.894,77.9836,110459.0
2019-09-04 13:30:00,78.3,78.33,78.12,78.3,81156.0,77.9737,78.0036,77.7944,77.9737,81156.0
2019-09-04 14:00:00,78.3,78.62,78.23,78.51,216797.0,77.9737,78.2924,77.904,78.1828,216797.0
2019-09-04 14:30:00,78.52,78.75,78.5,78.67,227905.0,78.1928,78.4218,78.1729,78.3421,227905.0
2019-09-04 15:00:00,78.67,78.98,78.64,78.95,357696.0,78.3421,78.6508,78.3123,78.621,357696.0
2019-09-04 15:30:00,78.95,79.18,78.95,79.16,551147.0,78.621,78.85,78.621,78.8301,551147.0
2019-09-05 09:30:00,79.95,80.21,79.13,79.7,793096.0,79.6168,79.8757,78.8002,79.3678,793096.0
2019-09-05 10:00:00,79.7,80.76,79.7,80.41,637215.0,79.3678,80.4234,79.3678,80.0749,637215.0
2019-09-05 10:30:00,80.41,80.83,80.19,80.27,312243.0,80.0749,80.4931,79.8558,79.9355,312243.0
2019-09-05 11:00:00,80.33,80.61,79.94,80.08,193278.0,79.9952,80.2741,79.6068,79.7463,193278.0
2019-09-05 11:30:00,80.06,80.13,79.89,80.02,102843.0,79.7263,79.7961,79.5571,79.6865,102843.0
2019-09-05 12:00:00,80.0,80.13,79.92,80.02,66074.0,79.6666,79.7961,79.5869,79.6865,66074.0
2019-09-05 12:30:00,80.01,80.17,79.89,79.97,178665.0,79.6766,79.8359,79.5571,79.6367,178665.0
2019-09-05 13:00:00,79.98,80.2,79.82,80.13,110677.0,79.6467,79.8658,79.4873,79.7961,110677.0
2019-09-05 13:30:00,80.13,80.13,79.86,79.9,78014.0,79.7961,79.7961,79.5272,79.567,78014.0
2019-09-05 14:00:00,79.9,80.37,79.82,80.35,395108.0,79.567,80.0351,79.4873,80.0151,395108.0
2019-09-05 14:30:00,80.36,80.78,80.31,80.78,171818.0,80.0251,80.4433,79.9753,80.4433,171818.0
2019-09-05 15:00:00,80.79,80.86,80.5,80.76,220972.0,80.4533,80.523,80.1645,80.4234,220972.0
2019-09-05 15:30:00,80.75,80.8,80.32,80.34,475624.0,80.4135,80.4633,79.9853,80.0052,475624.0
2019-09-06 09:30:00,80.48,80.59,79.78,80.02,295373.0,80.1446,80.2541,79.4475,79.6865,295373.0
2019-09-06 10:00:00,80.04,80.54,79.88,80.54,188766.0,79.7064,80.2043,79.5471,80.2043,188766.0
2019-09-06 10:30:00,80.54,80.85,80.42,80.65,231753.0,80.2043,80.5131,80.0848,80.3139,231753.0
2019-09-06 11:00:00,80.67,80.86,80.61,80.7,124908.0,80.3338,80.523,80.2741,80.3637,124908.0
2019-09-06 11:30:00,80.69,80.84,80.58,80.71,65850.0,80.3537,80.5031,80.2442,80.3736,65850.0
2019-09-06 12:00:00,80.68,80.88,80.56,80.6,120238.0,80.3438,80.5429,80.2243,80.2641,120238.0
2019-09-06 12:30:00,80.61,80.62,80.34,80.42,125989.0,80.2741,80.284,80.0052,80.0848,125989.0
2019-09-06 13:00:00,80.4,80.47,80.08,80.41,76041.0,80.0649,80.1346,79.7463,80.0749,76041.0
2019-09-06 13:30:00,80.43,80.55,80.34,80.54,64324.0,80.0948,80.2143,80.0052,80.2043,64324.0
2019-09-06 14:00:00,80.55,80.62,80.51,80.61,92333.0,80.2143,80.284,80.1745,80.2741,92333.0
2019-09-06 14:30:00,80.6,80.6,80.25,80.33,119152.0,80.2641,80.2641,79.9156,79.9952,119152.0
2019-09-06 15:00:00,80.33,80.39,79.98,80.08,475325.0,79.9952,80.055,79.6467,79.7463,475325.0
2019-09-06 15:30:00,80.07,80.2,79.35,79.44,617619.0,79.7363,79.8658,79.0193,79.1089,617619.0
2019-09-09 09:30:00,80.22,80.32,79.01,79.03,625242.0,79.8857,79.9853,78.6807,78.7006,625242.0
2019-09-09 10:00:00,79.05,79.77,78.76,79.72,382997.0,78.7206,79.4376,78.4318,79.3878,382997.0
2019-09-09 10:30:00,79.7,80.0,79.46,79.97,211263.0,79.3678,79.6666,79.1288,79.6367,211263.0
2019-09-09 11:00:00,79.98,80.24,79.71,79.84,195804.0,79.6467,79.9056,79.3778,79.5073,195804.0
2019-09-09 11:30:00,79.81,79.93,79.64,79.88,98978.0,79.4774,79.5969,79.3081,79.5471,98978.0
2019-09-09 12:00:00,79.89,80.01,79.29,79.34,145742.0,79.5571,79.6766,78.9596,79.0093,145742.0
2019-09-09 12:30:00,79.37,79.52,79.21,79.49,103564.0,79.0392,79.1886,78.8799,79.1587,103564.0
2019-09-09 13:00:00,79.46,79.63,79.42,79.42,92911.0,79.1288,79.2981,79.089,79.089,92911.0
2019-09-09 13:30:00,79.43,79.67,79.43,79.52,124231.0,79.099,79.338,79.099,79.1886,124231.0
2019-09-09 14:00:00,79.51,79.59,79.18,79.18,97791.0,79.1786,79.2583,78.85,78.85,97791.0
2019-09-09 14:30:00,79.17,79.31,79.07,79.2,159626.0,78.8401,78.9795,78.7405,78.8699,159626.0
2019-09-09 15:00:00,79.19,79.42,79.06,79.25,195372.0,78.86,79.089,78.7305,78.9197,195372.0
2019-09-09 15:30:00,79.25,79.38,79.19,79.32,673852.0,78.9197,79.0492,78.86,78.9894,673852.0
2019-09-10 09:30:00,78.89,78.93,78.42,78.9,834314.0,78.5612,78.6011,78.0932,78.5712,834314.0
2019-09-10 10:00:00,78.9,80.07,78.81,79.97,519812.0,78.5712,79.7363,78.4816,79.6367,519812.0
2019-09-10 10:30:00,79.96,79.96,79.63,79.92,168200.0,79.6268,79.6268,79.2981,79.5869,168200.0
2019-09-10 11:00:00,79.88,80.24,79.75,79.84,152200.0,79.5471,79.9056,79.4176,79.5073,152200.0
2019-09-10 11:30:00,79.84,80.62,79.81,80.37,181302.0,79.5073,80.284,79.4774,80.0351,181302.0
2019-09-10 12:00:00,80.45,80.96,80.26,80.95,271165.0,80.1147,80.6226,79.9255,80.6126,271165.0
2019-09-10 12:30:00,80.95,81.27,80.91,81.11,337999.0,80.6126,80.9313,80.5728,80.772,337999.0
2019-09-10 13:00:00,81.12,81.13,80.69,81.04,242688.0,80.7819,80.7919,80.3537,80.7023,242688.0
2019-09-10 13:30:00,81.03,81.39,81.03,81.13,187791.0,80.6923,81.0508,80.6923,80.7919,187791.0
2019-09-10 14:00:00,81.13,81.2,80.82,80.88,111863.0,80.7919,80.8616,80.4832,80.5429,111863.0
2019-09-10 14:30:00,80.9,81.14,80.9,81.12,115866.0,80.5628,80.8018,80.5628,80.7819,115866.0
2019-09-10 15:00:00,81.11,81.25,80.86,81.1,288851.0,80.772,80.9114,80.523,80.762,288851.0
2019-09-10 15:30:00,81.09,81.79,81.08,81.72,1092674.0,80.7521,81.4491,80.7421,81.3794,1092674.0
2019-09-11 09:30:00,81.7,82.74,81.58,82.69,624019.0,81.3595,82.3952,81.24,82.3454,624019.0
2019-09-11 10:00:00,82.7,82.8,82.4,82.52,594842.0,82.3553,82.4549,82.0566,82.1761,594842.0
2019-09-11 10:30:00,82.52,82.79,82.23,82.58,374230.0,82.1761,82.445,81.8873,82.2358,374230.0
2019-09-11 11:00:00,82.59,82.79,82.52,82.55,156628.0,82.2458,82.445,82.1761,82.206,156628.0
2019-09-11 11:30:00,82.56,83.08,82.56,82.99,292543.0,82.2159,82.7338,82.2159,82.6441,292543.0
2019-09-11 12:00:00,83.0,83.17,82.87,83.0,206063.0,82.6541,82.8234,82.5246,82.6541,206063.0
2019-09-11 12:30:00,82.97,83.18,82.93,82.95,124815.0,82.6242,82.8333,82.5844,82.6043,124815.0
2019-09-11 13:00:00,82.95,83.24,82.91,83.17,126837.0,82.6043,82.8931,82.5645,82.8234,126837.0
2019-09-11 13:30:00,83.15,83.28,82.94,83.04,122462.0,82.8035,82.9329,82.5943,82.6939,122462.0
2019-09-11 14:00:00,83.04,83.49,83.02,83.31,151136.0,82.6939,83.1421,82.674,82.9628,151136.0
2019-09-11 14:30:00,83.32,83.35,83.04,83.25,225014.0,82.9728,83.0026,82.6939,82.9031,225014.0
2019-09-11 15:00:00,83.28,83.53,83.28,83.42,339963.0,82.9329,83.1819,82.9329,83.0723,339963.0
2019-09-11 15:30:00,83.43,83.56,83.17,83.38,824517.0,83.0823,83.2118,82.8234,83.0325,824517.0
2019-09-12 09:30:00,83.71,83.71,82.47,82.9,687293.0,83.3611,83.3611,82.1263,82.5545,687293.0
2019-09-12 10:00:00,82.96,83.4,82.49,82.78,346098.0,82.6143,83.0524,82.1462,82.435,346098.0
2019-09-12 10:30:00,82.8,82.85,81.88,82.27,684069.0,82.4549,82.5047,81.5388,81.9271,684069.0
2019-09-12 11:00:00,82.24,82.79,82.12,82.48,204698.0,81.8973,82.445,81.7778,82.1363,204698.0
2019-09-12 11:30:00,82.51,82.84,82.4,82.68,87238.0,82.1661,82.4948,82.0566,82.3354,87238.0
2019-09-12 12:00:00,82.64,82.8,82.44,82.56,55972.0,82.2956,82.4549,82.0964,82.2159,55972.0
2019-09-12 12:30:00,82.59,82.79,82.52,82.66,58831.0,82.2458,82.445,82.1761,82.3155,58831.0
2019-09-12 13:00:00,82.68,82.79,82.57,82.68,40757.0,82.3354,82.445,82.2259,82.3354,40757.0
2019-09-12 13:30:00,82.72,82.96,82.72,82.84,65213.0,82.3753,82.6143,82.3753,82.4948,65213.0
2019-09-12 14:00:00,82.87,82.95,82.75,82.79,33726.0,82.5246,82.6043,82.4051,82.445,33726.0
2019-09-12 14:30:00,82.81,82.98,82.69,82.75,54003.0,82.4649,82.6342,82.3454,82.4051,54003.0
2019-09-12 15:00:00,82.76,83.01,82.65,82.91,113299.0,82.4151,82.6641,82.3056,82.5645,113299.0
2019-09-12 15:30:00,82.92,83.06,82.57,82.63,462454.0,82.5744,82.7138,82.2259,82.2856,462454.0
2019-09-13 09:30:00,82.78,83.57,82.58,82.76,425084.0,82.435,83.2217,82.2358,82.4151,425084.0
2019-09-13 10:00:00,82.74,82.89,82.23,82.65,340323.0,82.3952,82.5446,81.8873,82.3056,340323.0
2019-09-13 10:30:00,82.65,83.36,82.55,83.3,204957.0,82.3056,83.0126,82.206,82.9528,204957.0
2019-09-13 11:00:00,83.26,83.41,83.02,83.08,114856.0,82.913,83.0624,82.674,82.7338,114856.0
2019-09-13 11:30:00,83.08,83.23,82.65,82.84,347904.0,82.7338,82.8831,82.3056,82.4948,347904.0
2019-09-13 12:00:00,82.83,83.19,82.74,82.82,225159.0,82.4848,82.8433,82.3952,82.4748,225159.0
2019-09-13 12:30:00,82.86,82.94,82.59,82.68,116341.0,82.5147,82.5943,82.2458,82.3354,116341.0
2019-09-13 13:00:00,82.69,82.72,82.35,82.44,115925.0,82.3454,82.3753,82.0068,82.0964,115925.0
2019-09-13 13:30:00,82.46,82.66,82.21,82.47,361096.0,82.1163,82.3155,81.8674,82.1263,361096.0
2019-09-13 14:00:00,82.48,82.74,82.42,82.69,82367.0,82.1363,82.3952,82.0765,82.3454,82367.0
2019-09-13 14:30:00,82.7,82.77,82.58,82.62,109084.0,82.3553,82.4251,82.2358,82.2757,109084.0
2019-09-13 15:00:00,82.63,82.69,82.34,82.59,287052.0,82.2856,82.3454,81.9968,82.2458,287052.0
2019-09-13 15:30:00,82.56,82.65,82.32,82.41,382311.0,82.2159,82.3056,81.9769,82.0666,382311.0
2019-09-16 09:30:00,82.15,83.44,81.81,83.23,338807.0,81.8076,83.0923,81.4691,82.8831,338807.0
2019-09-16 10:00:00,83.24,83.59,83.04,83.39,271170.0,82.8931,83.2416,82.6939,83.0425,271170.0
2019-09-16 10:30:00,83.39,83.56,83.2,83.5,151313.0,83.0425,83.2118,82.8533,83.152,151313.0
2019-09-16 11:00:00,83.54,83.79,83.35,83.48,99300.0,83.1918,83.4408,83.0026,83.1321,99300.0
2019-09-16 11:30:00,83.42,83.49,83.14,83.24,94507.0,83.0723,83.1421,82.7935,82.8931,94507.0
2019-09-16 12:00:00,83.23,83.7,83.23,83.67,49873.0,82.8831,83.3512,82.8831,83.3213,49873.0
2019-09-16 12:30:00,83.68,83.89,83.68,83.87,179552.0,83.3313,83.5404,83.3313,83.5205,179552.0
2019-09-16 13:00:00,83.84,83.87,83.74,83.83,64457.0,83.4906,83.5205,83.391,83.4806,64457.0
2019-09-16 13:30:00,83.84,84.01,83.72,83.82,109238.0,83.4906,83.6599,83.3711,83.4707,109238.0
2019-09-16 14:00:00,83.81,83.85,83.64,83.71,74659.0,83.4607,83.5006,83.2914,83.3611,74659.0
2019-09-16 14:30:00,83.7,83.94,83.69,83.93,90498.0,83.3512,83.5902,83.3412,83.5802,90498.0
2019-09-16 15:00:00,83.92,84.12,83.73,83.73,129807.0,83.5703,83.7694,83.3811,83.3811,129807.0
2019-09-16 15:30:00,83.73,83.92,83.68,83.87,568930.0,83.3811,83.5703,83.3313,83.5205,568930.0
2019-09-17 09:30:00,83.53,83.94,83.34,83.57,303526.0,83.1819,83.5902,82.9927,83.2217,303526.0
2019-09-17 10:00:00,83.59,83.59,82.51,82.55,346334.0,83.2416,83.2416,82.1661,82.206,346334.0
2019-09-17 10:30:00,82.55,83.36,82.55,83.17,392301.0,82.206,83.0126,82.206,82.8234,392301.0
2019-09-17 11:00:00,83.17,83.69,83.17,83.43,162311.0,82.8234,83.3412,82.8234,83.0823,162311.0
2019-09-17 11:30:00,83.43,83.6,83.39,83.47,64011.0,83.0823,83.2516,83.0425,83.1221,64011.0
2019-09-17 12:00:00,83.47,83.72,83.46,83.52,72189.0,83.1221,83.3711,83.1122,83.1719,72189.0
2019-09-17 12:30:00,83.51,83.71,83.39,83.7,115044.0,83.162,83.3611,83.0425,83.3512,115044.0
2019-09-17 13:00:00,83.69,83.78,83.59,83.64,86043.0,83.3412,83.4308,83.2416,83.2914,86043.0
2019-09-17 13:30:00,83.66,83.8,83.62,83.71,63174.0,83.3113,83.4508,83.2715,83.3611,63174.0
2019-09-17 14:00:00,83.72,83.82,83.5,83.51,114412.0,83.3711,83.4707,83.152,83.162,114412.0
2019-09-17 14:30:00,83.52,83.58,83.4,83.51,91768.0,83.1719,83.2317,83.0524,83.162,91768.0
2019-09-17 15:00:00,83.52,83.64,83.33,83.51,147773.0,83.1719,83.2914,82.9827,83.162,147773.0
2019-09-17 15:30:00,83.51,83.65,83.4,83.57,329632.0,83.162,83.3014,83.0524,83.2217,329632.0
2019-09-18 09:30:00,83.4,83.55,82.78,82.92,313463.0,83.0524,83.2018,82.435,82.5744,313463.0
2019-09-18 10:00:00,82.9,83.07,82.79,82.96,151419.0,82.5545,82.7238,82.445,82.6143,151419.0
2019-09-18 10:30:00,82.94,83.04,82.71,82.77,97019.0,82.5943,82.6939,82.3653,82.4251,97019.0
2019-09-18 11:00:00,82.77,82.83,82.63,82.73,92195.0,82.4251,82.4848,82.2856,82.3852,92195.0
2019-09-18 11:30:00,82.75,82.78,82.52,82.56,96185.0,82.4051,82.435,82.1761,82.2159,96185.0
2019-09-18 12:00:00,82.56,82.62,82.48,82.57,65398.0,82.2159,82.2757,82.1363,82.2259,65398.0
2019-09-18 12:30:00,82.54,82.54,82.32,82.41,111542.0,82.196,82.196,81.9769,82.0666,111542.0
2019-09-18 13:00:00,82.41,82.41,82.14,82.17,231140.0,82.0666,82.0666,81.7977,81.8276,231140.0
2019-09-18 13:30:00,82.17,82.62,82.13,82.51,195534.0,81.8276,82.2757,81.7877,82.1661,195534.0
2019-09-18 14:00:00,82.5,82.61,81.9,81.92,574005.0,82.1562,82.2657,81.5587,81.5786,574005.0
2019-09-18 14:30:00,81.92,82.15,81.73,82.05,449824.0,81.5786,81.8076,81.3894,81.7081,449824.0
2019-09-18 15:00:00,82.06,82.62,81.95,82.62,240066.0,81.718,82.2757,81.6085,82.2757,240066.0
2019-09-18 15:30:00,82.61,82.89,82.58,82.79,424652.0,82.2657,82.5446,82.2358,82.445,424652.0
2019-09-19 09:30:00,82.78,83.23,82.46,82.47,349886.0,82.435,82.8831,82.1163,82.1263,349886.0
2019-09-19 10:00:00,82.48,83.03,82.48,82.66,197568.0,82.1363,82.684,82.1363,82.3155,197568.0
2019-09-19 10:30:00,82.65,83.26,82.54,83.19,493082.0,82.3056,82.913,82.196,82.8433,493082.0
2019-09-19 11:00:00,83.17,83.69,83.17,83.55,226825.0,82.8234,83.3412,82.8234,83.2018,226825.0
2019-09-19 11:30:00,83.55,83.72,83.22,83.3,109202.0,83.2018,83.3711,82.8732,82.9528,109202.0
2019-09-19 12:00:00,83.32,83.42,83.14,83.18,125348.0,82.9728,83.0723,82.7935,82.8333,125348.0
2019-09-19 12:30:00,83.15,83.63,83.14,83.55,353507.0,82.8035,83.2815,82.7935,83.2018,353507.0
2019-09-19 13:00:00,83.55,83.69,83.42,83.46,207347.0,83.2018,83.3412,83.0723,83.1122,207347.0
2019-09-19 13:30:00,83.46,83.56,83.28,83.44,163379.0,83.1122,83.2118,82.9329,83.0923,163379.0
2019-09-19 14:00:00,83.42,83.51,83.11,83.24,95760.0,83.0723,83.162,82.7636,82.8931,95760.0
2019-09-19 14:30:00,83.23,83.24,82.9,82.94,73830.0,82.8831,82.8931,82.5545,82.5943,73830.0
2019-09-19 15:00:00,82.95,83.06,82.74,82.77,145957.0,82.6043,82.7138,82.3952,82.4251,145957.0
2019-09-19 15:30:00,82.75,82.8,82.5,82.64,984379.0,82.4051,82.4549,82.1562,82.2956,984379.0
2019-09-20 09:30:00,82.69,83.33,82.59,83.1,351326.0,82.3486,82.9859,82.249,82.7569,351326.0
2019-09-20 10:00:00,83.12,83.3,82.92,83.15,233591.0,82.7768,82.956,82.5776,82.8067,233591.0
2019-09-20 10:30:00,83.12,83.34,82.99,83.08,199769.0,82.7768,82.9959,82.6473,82.737,199769.0
2019-09-20 11:00:00,83.06,83.1,82.7,82.84,210682.0,82.717,82.7569,82.3585,82.4979,210682.0
2019-09-20 11:30:00,82.84,83.02,82.74,82.82,147402.0,82.4979,82.6772,82.3984,82.478,147402.0
2019-09-20 12:00:00,82.87,83.19,82.85,83.08,121974.0,82.5278,82.8465,82.5079,82.737,121974.0
2019-09-20 12:30:00,83.05,83.12,82.92,83.04,90614.0,82.7071,82.7768,82.5776,82.6971,90614.0
2019-09-20 13:00:00,83.03,83.14,81.9,82.73,426952.0,82.6872,82.7967,81.5618,82.3884,426952.0
2019-09-20 13:30:00,82.76,82.8,82.48,82.79,136720.0,82.4183,82.4581,82.1394,82.4481,136720.0
2019-09-20 14:00:00,82.82,82.9,82.52,82.6,118716.0,82.478,82.5577,82.1793,82.2589,118716.0
2019-09-20 14:30:00,82.6,82.72,82.49,82.6,113470.0,82.2589,82.3784,82.1494,82.2589,113470.0
2019-09-20 15:00:00,82.59,82.71,82.52,82.68,119433.0,82.249,82.3685,82.1793,82.3386,119433.0
2019-09-20 15:30:00,82.66,82.81,82.23,82.64,557568.0,82.3187,82.4681,81.8905,82.2988,557568.0
2019-09-23 09:30:00,82.34,83.24,82.33,82.58,428476.0,82.0,82.8963,81.99,82.239,428476.0
2019-09-23 10:00:00,82.54,82.58,82.15,82.31,374356.0,82.1992,82.239,81.8108,81.9701,374356.0
2019-09-23 10:30:00,82.33,82.54,82.09,82.22,111789.0,81.99,82.1992,81.751,81.8805,111789.0
2019-09-23 11:00:00,82.22,82.47,82.16,82.31,109043.0,81.8805,82.1295,81.8207,81.9701,109043.0
2019-09-23 11:30:00,82.31,82.52,82.25,82.33,47684.0,81.9701,82.1793,81.9104,81.99,47684.0
2019-09-23 12:00:00,82.32,82.45,82.07,82.16,94665.0,81.9801,82.1096,81.7311,81.8207,94665.0
2019-09-23 12:30:00,82.15,82.28,82.06,82.11,74328.0,81.8108,81.9403,81.7212,81.771,74328.0
2019-09-23 13:00:00,82.13,82.15,82.01,82.06,59478.0,81.7909,81.8108,81.6714,81.7212,59478.0
2019-09-23 13:30:00,82.06,82.09,81.9,81.91,77003.0,81.7212,81.751,81.5618,81.5718,77003.0
2019-09-23 14:00:00,81.93,82.04,81.89,81.97,138838.0,81.5917,81.7012,81.5519,81.6315,138838.0
2019-09-23 14:30:00,81.96,81.97,81.68,81.7,266036.0,81.6216,81.6315,81.3427,81.3626,266036.0
2019-09-23 15:00:00,81.69,81.89,81.69,81.8,160459.0,81.3527,81.5519,81.3527,81.4622,160459.0
2019-09-23 15:30:00,81.79,81.91,81.64,81.71,373169.0,81.4523,81.5718,81.3029,81.3726,373169.0
2019-09-24 09:30:00,81.97,82.08,81.03,81.32,543355.0,81.6315,81.7411,80.6954,80.9842,543355.0
2019-09-24 10:00:00,81.3,81.36,80.88,81.02,252523.0,80.9643,81.0241,80.546,80.6855,252523.0
2019-09-24 10:30:00,81.06,81.07,80.25,80.36,627691.0,80.7253,80.7353,79.9186,80.0282,627691.0
2019-09-24 11:00:00,80.36,80.36,79.71,79.73,1009477.0,80.0282,80.0282,79.3809,79.4008,1009477.0
2019-09-24 11:30:00,79.72,79.76,79.37,79.64,476066.0,79.3908,79.4307,79.0423,79.3112,476066.0
2019-09-24 12:00:00,79.64,80.02,79.39,79.5,330943.0,79.3112,79.6896,79.0622,79.1717,330943.0
2019-09-24 12:30:00,79.52,79.62,79.13,79.24,275337.0,79.1917,79.2912,78.8033,78.9128,275337.0
2019-09-24 13:00:00,79.24,79.8,79.22,79.42,329282.0,78.9128,79.4705,78.8929,79.0921,329282.0
2019-09-24 13:30:00,79.42,79.65,79.42,79.44,240866.0,79.0921,79.3211,79.0921,79.112,240866.0
2019-09-24 14:00:00,79.43,80.16,79.17,80.02,418520.0,79.102,79.829,78.8431,79.6896,418520.0
2019-09-24 14:30:00,80.03,80.08,79.64,79.71,257575.0,79.6995,79.7493,79.3112,79.3809,257575.0
2019-09-24 15:00:00,79.7,79.9,79.66,79.82,268415.0,79.3709,79.5701,79.3311,79.4904,268415.0
2019-09-24 15:30:00,79.81,79.82,79.53,79.79,1055838.0,79.4805,79.4904,79.2016,79.4605,1055838.0
2019-09-25 09:30:00,79.65,80.34,79.15,79.3,492074.0,79.3211,80.0083,78.8232,78.9726,492074.0
2019-09-25 10:00:00,79.3,79.44,78.92,79.44,755853.0,78.9726,79.112,78.5941,79.112,755853.0
2019-09-25 10:30:00,79.43,79.63,78.98,79.56,347944.0,79.102,79.3012,78.6539,79.2315,347944.0
2019-09-25 11:00:00,79.57,80.0,79.55,79.89,240887.0,79.2414,79.6697,79.2215,79.5601,240887.0
2019-09-25 11:30:00,79.89,80.01,79.32,79.53,147349.0,79.5601,79.6796,78.9925,79.2016,147349.0
2019-09-25 12:00:00,79.56,79.91,79.42,79.91,203138.0,79.2315,79.58,79.0921,79.58,203138.0
2019-09-25 12:30:00,79.9,80.1,79.75,80.05,576974.0,79.5701,79.7693,79.4207,79.7195,576974.0
2019-09-25 13:00:00,80.06,80.11,79.91,79.99,112003.0,79.7294,79.7792,79.58,79.6597,112003.0
2019-09-25 13:30:00,80.02,80.18,79.82,79.85,220611.0,79.6896,79.8489,79.4904,79.5203,220611.0
2019-09-25 14:00:00,79.85,79.93,79.71,79.74,317081.0,79.5203,79.6,79.3809,79.4107,317081.0
2019-09-25 14:30:00,79.73,79.77,79.48,79.57,283841.0,79.4008,79.4406,79.1518,79.2414,283841.0
2019-09-25 15:00:00,79.52,79.52,79.17,79.27,930996.0,79.1917,79.1917,78.8431,78.9427,930996.0
2019-09-25 15:30:00,79.27,79.5,79.19,79.31,1378462.0,78.9427,79.1717,78.863,78.9825,1378462.0
2019-09-26 09:30:00,79.25,79.4,78.73,78.86,295890.0,78.9228,79.0721,78.4049,78.5344,295890.0
2019-09-26 10:00:00,78.88,79.03,78.66,78.75,320313.0,78.5543,78.7037,78.3352,78.4248,320313.0
2019-09-26 10:30:00,78.73,78.79,78.28,78.35,377918.0,78.4049,78.4647,77.9568,78.0265,377918.0
2019-09-26 11:00:00,78.34,78.39,77.17,77.34,1643946.0,78.0165,78.0663,76.8514,77.0207,1643946.0
2019-09-26 11:30:00,77.35,77.59,76.98,77.08,585007.0,77.0306,77.2696,76.6621,76.7617,585007.0
2019-09-26 12:00:00,77.08,77.57,76.97,77.55,340314.0,76.7617,77.2497,76.6522,77.2298,340314.0
2019-09-26 12:30:00,77.54,77.62,77.03,77.17,260217.0,77.2198,77.2995,76.7119,76.8514,260217.0
2019-09-26 13:00:00,77.22,77.31,76.83,76.99,242391.0,76.9011,76.9908,76.5128,76.6721,242391.0
2019-09-26 13:30:00,76.97,77.32,76.96,77.3,262563.0,76.6522,77.0007,76.6422,76.9808,262563.0
2019-09-26 14:00:00,77.3,77.39,77.07,77.17,292195.0,76.9808,77.0704,76.7518,76.8514,292195.0
2019-09-26 14:30:00,77.17,77.38,77.14,77.35,257921.0,76.8514,77.0605,76.8215,77.0306,257921.0
2019-09-26 15:00:00,77.36,77.64,77.25,77.31,464897.0,77.0406,77.3194,76.931,76.9908,464897.0
2019-09-26 15:30:00,77.31,77.39,76.98,77.04,819031.0,76.9908,77.0704,76.6621,76.7219,819031.0
2019-09-27 09:30:00,77.35,77.63,76.71,77.17,969360.0,77.0306,77.3095,76.3933,76.8514,969360.0
2019-09-27 10:00:00,77.15,77.87,76.76,77.74,751407.0,76.8314,77.5485,76.443,77.419,751407.0
2019-09-27 10:30:00,77.71,78.45,77.67,78.36,852617.0,77.3891,78.1261,77.3493,78.0364,852617.0
2019-09-27 11:00:00,78.37,78.62,78.2,78.41,717462.0,78.0464,78.2954,77.8771,78.0862,717462.0
2019-09-27 11:30:00,78.4,78.48,77.32,77.94,793142.0,78.0763,78.1559,77.0007,77.6182,793142.0
2019-09-27 12:00:00,77.9,77.95,77.44,77.46,411192.0,77.5783,77.6281,77.1202,77.1402,411192.0
2019-09-27 12:30:00,77.45,77.47,76.59,76.59,335349.0,77.1302,77.1501,76.2737,76.2737,335349.0
2019-09-27 13:00:00,76.58,77.13,76.45,76.71,462453.0,76.2638,76.8115,76.1343,76.3933,462453.0
2019-09-27 13:30:00,76.68,77.11,76.53,77.11,323276.0,76.3634,76.7916,76.214,76.7916,323276.0
2019-09-27 14:00:00,77.1,77.1,76.54,76.59,158086.0,76.7816,76.7816,76.224,76.2737,158086.0
2019-09-27 14:30:00,76.56,76.63,75.9,76.04,536007.0,76.2439,76.3136,75.5866,75.726,536007.0
2019-09-27 15:00:00,76.04,76.47,76.04,76.28,663008.0,75.726,76.1542,75.726,75.965,663008.0
2019-09-27 15:30:00,76.27,76.55,76.25,76.45,667349.0,75.9551,76.2339,75.9352,76.1343,667349.0
2019-09-30 09:30:00,76.6,76.74,75.92,76.37,743949.0,76.2837,76.4231,75.6065,76.0547,743949.0
2019-09-30 10:00:00,76.34,76.4,76.05,76.3,628608.0,76.0248,76.0845,75.736,75.9849,628608.0
2019-09-30 10:30:00,76.31,76.48,75.95,75.98,535375.0,75.9949,76.1642,75.6364,75.6663,535375.0
2019-09-30 11:00:00,75.99,76.1,75.62,75.86,285679.0,75.6762,75.7858,75.3078,75.5468,285679.0
2019-09-30 11:30:00,75.88,75.98,75.67,75.69,355416.0,75.5667,75.6663,75.3575,75.3775,355416.0
2019-09-30 12:00:00,75.7,76.04,75.63,76.04,243089.0,75.3874,75.726,75.3177,75.726,243089.0
2019-09-30 12:30:00,76.04,76.09,75.95,76.0,130354.0,75.726,75.7758,75.6364,75.6862,130354.0
2019-09-30 13:00:00,76.02,76.57,76.02,76.56,435034.0,75.7061,76.2538,75.7061,76.2439,435034.0
2019-09-30 13:30:00,76.56,77.13,76.56,77.01,940323.0,76.2439,76.8115,76.2439,76.692,940323.0
2019-09-30 14:00:00,77.02,77.07,76.71,76.75,303991.0,76.702,76.7518,76.3933,76.4331,303991.0
2019-09-30 14:30:00,76.77,76.88,76.6,76.62,154073.0,76.453,76.5626,76.2837,76.3036,154073.0
2019-09-30 15:00:00,76.62,76.72,76.52,76.53,143569.0,76.3036,76.4032,76.204,76.214,143569.0
2019-09-30 15:30:00,76.52,76.52,76.19,76.28,886993.0,76.204,76.204,75.8754,75.965,886993.0
2019-10-01 09:30:00,76.43,77.64,76.04,77.36,959178.0,76.1144,77.3194,75.726,77.0406,959178.0
2019-10-01 10:00:00,77.35,77.35,76.45,76.71,383250.0,77.0306,77.0306,76.1343,76.3933,383250.0
2019-10-01 10:30:00,76.69,76.76,76.09,76.19,269385.0,76.3733,76.443,75.7758,75.8754,269385.0
2019-10-01 11:00:00,76.15,76.45,76.07,76.35,501524.0,75.8356,76.1343,75.7559,76.0347,501524.0
2019-10-01 11:30:00,76.32,76.42,75.92,76.06,292014.0,76.0049,76.1045,75.6065,75.7459,292014.0
2019-10-01 12:00:00,76.03,76.03,75.41,75.42,269953.0,75.7161,75.7161,75.0986,75.1086,269953.0
2019-10-01 12:30:00,75.46,75.66,75.3,75.3,264365.0,75.1484,75.3476,74.9891,74.9891,264365.0
2019-10-01 13:00:00,75.3,75.34,74.89,74.96,319340.0,74.9891,75.0289,74.5808,74.6505,319340.0
2019-10-01 13:30:00,74.94,74.98,74.64,74.64,201285.0,74.6306,74.6704,74.3318,74.3318,201285.0
2019-10-01 14:00:00,74.61,74.69,74.35,74.58,701094.0,74.3019,74.3816,74.043,74.272,701094.0
2019-10-01 14:30:00,74.59,75.1,74.59,74.98,295643.0,74.282,74.7899,74.282,74.6704,295643.0
2019-10-01 15:00:00,74.98,75.02,74.74,74.86,312111.0,74.6704,74.7102,74.4314,74.5509,312111.0
2019-10-01 15:30:00,74.85,74.9,74.59,74.66,942245.0,74.5409,74.5907,74.282,74.3517,942245.0
2019-10-02 09:30:00,74.28,74.34,72.97,73.31,1041726.0,73.9733,74.033,72.6687,73.0073,1041726.0
2019-10-02 10:00:00,73.29,74.81,73.26,74.76,1276711.0,72.9874,74.5011,72.9575,74.4513,1276711.0
2019-10-02 10:30:00,74.76,75.03,74.33,74.58,1173869.0,74.4513,74.7202,74.0231,74.272,1173869.0
2019-10-02 11:00:00,74.56,75.62,74.55,75.6,1146217.0,74.2521,75.3078,74.2422,75.2878,1146217.0
2019-10-02 11:30:00,75.6,75.74,74.61,74.76,754795.0,75.2878,75.4273,74.3019,74.4513,754795.0
2019-10-02 12:00:00,74.77,74.88,74.6,74.85,299414.0,74.4613,74.5708,74.292,74.5409,299414.0
2019-10-02 12:30:00,74.86,75.11,74.72,74.79,263286.0,74.5509,74.7999,74.4115,74.4812,263286.0
2019-10-02 13:00:00,74.75,75.14,74.7,74.92,259129.0,74.4413,74.8297,74.3916,74.6106,259129.0
2019-10-02 13:30:00,74.92,74.94,74.67,74.75,141804.0,74.6106,74.6306,74.3617,74.4413,141804.0
2019-10-02 14:00:00,74.72,74.88,74.58,74.8,215085.0,74.4115,74.5708,74.272,74.4911,215085.0
2019-10-02 14:30:00,74.81,75.12,74.79,75.09,161035.0,74.5011,74.8098,74.4812,74.7799,161035.0
2019-10-02 15:00:00,75.1,75.24,74.9,75.17,231436.0,74.7899,74.9293,74.5907,74.8596,231436.0
2019-10-02 15:30:00,75.17,75.28,74.89,75.15,411103.0,74.8596,74.9692,74.5808,74.8397,411103.0
2019-10-03 09:30:00,75.48,75.65,74.82,75.26,364833.0,75.1683,75.3376,74.5111,74.9492,364833.0
2019-10-03 10:00:00,75.23,75.28,74.32,75.19,579583.0,74.9194,74.9692,74.0131,74.8795,579583.0
2019-10-03 10:30:00,75.13,75.47,74.9,75.45,281656.0,74.8198,75.1584,74.5907,75.1385,281656.0
2019-10-03 11:00:00,75.42,76.41,75.37,76.08,981452.0,75.1086,76.0945,75.0588,75.7659,981452.0
2019-10-03 11:30:00,76.1,76.13,75.7,76.06,77448.0,75.7858,75.8156,75.3874,75.7459,77448.0
2019-10-03 12:00:00,76.1,76.51,75.92,76.49,189626.0,75.7858,76.1941,75.6065,76.1742,189626.0
2019-10-03 12:30:00,76.46,76.64,76.36,76.43,223547.0,76.1443,76.3235,76.0447,76.1144,223547.0
2019-10-03 13:00:00,76.45,76.5,76.29,76.44,75129.0,76.1343,76.1841,75.975,76.1244,75129.0
2019-10-03 13:30:00,76.45,76.7,76.29,76.48,270122.0,76.1343,76.3833,75.975,76.1642,270122.0
2019-10-03 14:00:00,76.49,76.82,76.43,76.7,213471.0,76.1742,76.5028,76.1144,76.3833,213471.0
2019-10-03 14:30:00,76.72,76.74,76.54,76.56,211636.0,76.4032,76.4231,76.224,76.2439,211636.0
2019-10-03 15:00:00,76.59,76.63,76.36,76.41,316692.0,76.2737,76.3136,76.0447,76.0945,316692.0
2019-10-03 15:30:00,76.41,76.7,76.25,76.65,1133088.0,76.0945,76.3833,75.9352,76.3335,1133088.0
2019-10-04 09:30:00,76.9,77.77,76.79,77.07,1003231.0,76.5825,77.4489,76.4729,76.7518,1003231.0
2019-10-04 10:00:00,77.09,77.14,76.01,76.06,932935.0,76.7717,76.8215,75.6961,75.7459,932935.0
2019-10-04 10:30:00,76.05,76.06,75.44,75.77,573998.0,75.736,75.7459,75.1285,75.4571,573998.0
2019-10-04 11:00:00,75.77,76.1,75.65,75.98,343283.0,75.4571,75.7858,75.3376,75.6663,343283.0
2019-10-04 11:30:00,75.98,76.44,75.98,76.31,199994.0,75.6663,76.1244,75.6663,75.9949,199994.0
2019-10-04 12:00:00,76.31,76.5,76.28,76.41,206640.0,75.9949,76.1841,75.965,76.0945,206640.0
2019-10-04 12:30:00,76.44,76.52,76.2,76.2,76012.0,76.1244,76.204,75.8854,75.8854,76012.0
2019-10-04 13:00:00,76.22,76.51,76.19,76.5,103881.0,75.9053,76.1941,75.8754,76.1841,103881.0
2019-10-04 13:30:00,76.49,76.72,76.46,76.55,130570.0,76.1742,76.4032,76.1443,76.2339,130570.0
2019-10-04 14:00:00,76.55,76.68,76.48,76.56,114129.0,76.2339,76.3634,76.1642,76.2439,114129.0
2019-10-04 14:30:00,76.56,76.7,76.5,76.59,105802.0,76.2439,76.3833,76.1841,76.2737,105802.0
2019-10-04 15:00:00,76.6,76.71,76.48,76.52,319612.0,76.2837,76.3933,76.1642,76.204,319612.0
2019-10-04 15:30:00,76.53,76.88,76.52,76.83,637018.0,76.214,76.5626,76.204,76.5128,637018.0
2019-10-07 09:30:00,76.59,77.15,76.53,76.9,380451.0,76.2737,76.8314,76.214,76.5825,380451.0
2019-10-07 10:00:00,76.89,77.05,76.39,76.91,316507.0,76.5725,76.7318,76.0746,76.5924,316507.0
2019-10-07 10:30:00,76.9,77.38,76.74,77.24,146995.0,76.5825,77.0605,76.4231,76.9211,146995.0
2019-10-07 11:00:00,77.24,77.52,77.02,77.03,257438.0,76.9211,77.1999,76.702,76.7119,257438.0
2019-10-07 11:30:00,77.03,77.25,76.9,77.02,238495.0,76.7119,76.931,76.5825,76.702,238495.0
2019-10-07 12:00:00,77.02,77.15,76.77,77.04,231763.0,76.702,76.8314,76.453,76.7219,231763.0
2019-10-07 12:30:00,77.04,77.05,76.76,76.95,73267.0,76.7219,76.7318,76.443,76.6323,73267.0
2019-10-07 13:00:00,76.96,76.98,76.52,76.72,127850.0,76.6422,76.6621,76.204,76.4032,127850.0
2019-10-07 13:30:00,76.71,77.31,76.71,77.06,215937.0,76.3933,76.9908,76.3933,76.7418,215937.0
2019-10-07 14:00:00,77.05,77.1,76.83,76.93,210086.0,76.7318,76.7816,76.5128,76.6123,210086.0
2019-10-07 14:30:00,76.94,76.94,76.52,76.85,225570.0,76.6223,76.6223,76.204,76.5327,225570.0
2019-10-07 15:00:00,76.87,76.95,76.73,76.77,241349.0,76.5526,76.6323,76.4132,76.453,241349.0
2019-10-07 15:30:00,76.78,76.85,76.56,76.63,458379.0,76.463,76.5327,76.2439,76.3136,458379.0
2019-10-08 09:30:00,75.75,75.93,74.98,75.16,683042.0,75.4372,75.6165,74.6704,74.8497,683042.0
2019-10-08 10:00:00,75.14,75.51,74.65,75.13,579735.0,74.8297,75.1982,74.3418,74.8198,579735.0
2019-10-08 10:30:00,75.14,75.38,74.77,75.33,287875.0,74.8297,75.0687,74.4613,75.019,287875.0
2019-10-08 11:00:00,75.29,75.61,75.02,75.22,202879.0,74.9791,75.2978,74.7102,74.9094,202879.0
2019-10-08 11:30:00,75.23,75.37,74.99,75.31,155497.0,74.9194,75.0588,74.6804,74.999,155497.0
2019-10-08 12:00:00,75.31,75.34,75.03,75.22,154440.0,74.999,75.0289,74.7202,74.9094,154440.0
2019-10-08 12:30:00,75.21,75.65,75.09,75.22,251623.0,74.8994,75.3376,74.7799,74.9094,251623.0
2019-10-08 13:00:00,75.25,75.69,75.19,75.69,54099.0,74.9393,75.3775,74.8795,75.3775,54099.0
2019-10-08 13:30:00,75.64,75.72,75.46,75.68,92618.0,75.3277,75.4073,75.1484,75.3675,92618.0
2019-10-08 14:00:00,75.69,75.76,75.51,75.73,103861.0,75.3775,75.4472,75.1982,75.4173,103861.0
2019-10-08 14:30:00,75.74,76.32,75.62,75.77,324030.0,75.4273,76.0049,75.3078,75.4571,324030.0
2019-10-08 15:00:00,75.8,75.99,75.56,75.75,260506.0,75.487,75.6762,75.248,75.4372,260506.0
2019-10-08 15:30:00,75.75,75.77,75.03,75.05,886201.0,75.4372,75.4571,74.7202,74.7401,886201.0
2019-10-09 09:30:00,75.61,75.9,75.07,75.22,303379.0,75.2978,75.5866,74.76,74.9094,303379.0
2019-10-09 10:00:00,75.2,75.51,74.98,75.5,290233.0,74.8895,75.1982,74.6704,75.1882,290233.0
2019-10-09 10:30:00,75.49,75.66,75.05,75.16,147505.0,75.1783,75.3476,74.7401,74.8497,147505.0
2019-10-09 11:00:00,75.17,75.38,74.99,75.33,145590.0,74.8596,75.0687,74.6804,75.019,145590.0
2019-10-09 11:30:00,75.34,75.42,75.15,75.2,67848.0,75.0289,75.1086,74.8397,74.8895,67848.0
2019-10-09 12:00:00,75.22,75.36,75.06,75.1,72670.0,74.9094,75.0488,74.7501,74.7899,72670.0
2019-10-09 12:30:00,75.13,75.19,75.05,75.09,93374.0,74.8198,74.8795,74.7401,74.7799,93374.0
2019-10-09 13:00:00,75.08,75.21,74.85,74.94,207604.0,74.77,74.8994,74.5409,74.6306,207604.0
2019-10-09 13:30:00,74.95,75.02,74.7,74.84,357868.0,74.6405,74.7102,74.3916,74.531,357868.0
2019-10-09 14:00:00,74.84,74.84,74.62,74.74,167233.0,74.531,74.531,74.3119,74.4314,167233.0
2019-10-09 14:30:00,74.75,74.85,74.72,74.83,146933.0,74.4413,74.5409,74.4115,74.521,146933.0
2019-10-09 15:00:00,74.81,75.02,74.78,75.0,151367.0,74.5011,74.7102,74.4712,74.6903,151367.0
2019-10-09 15:30:00,75.02,75.05,74.55,74.71,762830.0,74.7102,74.7401,74.2422,74.4015,762830.0
2019-10-10 09:30:00,75.2,76.24,75.16,76.1,1245208.0,74.8895,75.9252,74.8497,75.7858,1245208.0
2019-10-10 10:00:00,76.13,76.14,75.46,75.83,577037.0,75.8156,75.8256,75.1484,75.5169,577037.0
2019-10-10 10:30:00,75.82,76.14,75.55,76.14,326510.0,75.5069,75.8256,75.238,75.8256,326510.0
2019-10-10 11:00:00,76.15,76.24,75.79,75.81,131438.0,75.8356,75.9252,75.4771,75.497,131438.0
2019-10-10 11:30:00,75.81,75.93,75.71,75.82,148957.0,75.497,75.6165,75.3974,75.5069,148957.0
2019-10-10 12:00:00,75.81,75.82,75.34,75.39,278157.0,75.497,75.5069,75.0289,75.0787,278157.0
2019-10-10 12:30:00,75.4,75.67,75.36,75.53,366504.0,75.0887,75.3575,75.0488,75.2181,366504.0
2019-10-10 13:00:00,75.53,75.64,75.42,75.54,260465.0,75.2181,75.3277,75.1086,75.2281,260465.0
2019-10-10 13:30:00,75.53,75.69,75.37,75.59,176885.0,75.2181,75.3775,75.0588,75.2779,176885.0
2019-10-10 14:00:00,75.57,75.81,75.39,75.67,278223.0,75.258,75.497,75.0787,75.3575,278223.0
2019-10-10 14:30:00,75.67,75.85,75.55,75.76,273126.0,75.3575,75.5368,75.238,75.4472,273126.0
2019-10-10 15:00:00,75.76,75.96,75.74,75.93,302431.0,75.4472,75.6464,75.4273,75.6165,302431.0
2019-10-10 15:30:00,75.94,76.16,75.81,76.04,820287.0,75.6264,75.8455,75.497,75.726,820287.0
2019-10-11 09:30:00,76.8,77.34,76.67,77.17,665878.0,76.4829,77.0207,76.3534,76.8514,665878.0
2019-10-11 10:00:00,77.17,77.55,77.17,77.41,453000.0,76.8514,77.2298,76.8514,77.0904,453000.0
2019-10-11 10:30:00,77.39,77.62,77.33,77.44,386716.0,77.0704,77.2995,77.0107,77.1202,386716.0
2019-10-11 11:00:00,77.44,77.66,77.35,77.45,463199.0,77.1202,77.3393,77.0306,77.1302,463199.0
2019-10-11 11:30:00,77.46,77.62,77.16,77.25,359084.0,77.1402,77.2995,76.8414,76.931,359084.0
2019-10-11 12:00:00,77.26,77.28,76.96,77.2,200705.0,76.941,76.9609,76.6422,76.8812,200705.0
2019-10-11 12:30:00,77.21,77.5,76.85,77.4,279135.0,76.8912,77.18,76.5327,77.0804,279135.0
2019-10-11 13:00:00,77.4,77.43,76.91,77.25,289194.0,77.0804,77.1103,76.5924,76.931,289194.0
2019-10-11 13:30:00,77.23,77.6,77.12,77.58,252919.0,76.9111,77.2796,76.8016,77.2597,252919.0
2019-10-11 14:00:00,77.58,77.67,77.37,77.59,285111.0,77.2597,77.3493,77.0505,77.2696,285111.0
2019-10-11 14:30:00,77.6,77.75,77.59,77.73,323895.0,77.2796,77.429,77.2696,77.409,323895.0
2019-10-11 15:00:00,77.72,77.81,77.59,77.78,390395.0,77.3991,77.4887,77.2696,77.4588,390395.0
2019-10-11 15:30:00,77.77,77.78,77.11,77.12,1119363.0,77.4489,77.4588,76.7916,76.8016,1119363.0
2019-10-14 09:30:00,77.06,77.25,76.43,76.45,356882.0,76.7418,76.931,76.1144,76.1343,356882.0
2019-10-14 10:00:00,76.45,76.83,76.41,76.71,664479.0,76.1343,76.5128,76.0945,76.3933,664479.0
2019-10-14 10:30:00,76.74,77.73,76.74,77.72,534673.0,76.4231,77.409,76.4231,77.3991,534673.0
2019-10-14 11:00:00,77.72,77.82,77.55,77.68,236063.0,77.3991,77.4987,77.2298,77.3592,236063.0
2019-10-14 11:30:00,77.68,77.89,77.68,77.81,174368.0,77.3592,77.5684,77.3592,77.4887,174368.0
2019-10-14 12:00:00,77.83,78.05,77.68,77.7,171640.0,77.5086,77.7277,77.3592,77.3792,171640.0
2019-10-14 12:30:00,77.69,77.74,77.51,77.53,114294.0,77.3692,77.419,77.19,77.2099,114294.0
2019-10-14 13:00:00,77.53,77.55,77.28,77.4,99859.0,77.2099,77.2298,76.9609,77.0804,99859.0
2019-10-14 13:30:00,77.4,77.63,77.35,77.6,94150.0,77.0804,77.3095,77.0306,77.2796,94150.0
2019-10-14 14:00:00,77.6,77.65,77.32,77.34,120825.0,77.2796,77.3294,77.0007,77.0207,120825.0
2019-10-14 14:30:00,77.35,77.44,77.29,77.29,174256.0,77.0306,77.1202,76.9709,76.9709,174256.0
2019-10-14 15:00:00,77.29,77.36,77.13,77.16,232235.0,76.9709,77.0406,76.8115,76.8414,232235.0
2019-10-14 15:30:00,77.16,77.16,76.96,76.96,562205.0,76.8414,76.8414,76.6422,76.6422,562205.0
2019-10-15 09:30:00,77.32,77.77,77.17,77.66,296162.0,77.0007,77.4489,76.8514,77.3393,296162.0
2019-10-15 10:00:00,77.65,78.23,77.64,78.17,335588.0,77.3294,77.907,77.3194,77.8472,335588.0
2019-10-15 10:30:00,78.19,78.63,78.15,78.55,658325.0,77.8671,78.3053,77.8273,78.2257,658325.0
2019-10-15 11:00:00,78.55,78.74,78.41,78.57,418458.0,78.2257,78.4149,78.0862,78.2456,418458.0
2019-10-15 11:30:00,78.61,78.81,78.45,78.73,199415.0,78.2854,78.4846,78.1261,78.4049,199415.0
2019-10-15 12:00:00,78.75,78.96,78.65,78.77,438437.0,78.4248,78.634,78.3252,78.4447,438437.0
2019-10-15 12:30:00,78.77,79.05,78.76,78.98,332836.0,78.4447,78.7236,78.4348,78.6539,332836.0
2019-10-15 13:00:00,78.99,79.08,78.91,78.95,333362.0,78.6638,78.7535,78.5842,78.624,333362.0
2019-10-15 13:30:00,78.96,79.07,78.84,78.86,233251.0,78.634,78.7435,78.5145,78.5344,233251.0
2019-10-15 14:00:00,78.85,78.99,78.76,78.81,187916.0,78.5244,78.6638,78.4348,78.4846,187916.0
2019-10-15 14:30:00,78.81,78.85,78.72,78.82,236480.0,78.4846,78.5244,78.395,78.4945,236480.0
2019-10-15 15:00:00,78.81,78.81,78.56,78.67,377668.0,78.4846,78.4846,78.2356,78.3452,377668.0
2019-10-15 15:30:00,78.68,78.89,78.62,78.85,715551.0,78.3551,78.5643,78.2954,78.5244,715551.0
2019-10-16 09:30:00,78.8,79.12,78.54,78.92,663982.0,78.4746,78.7933,78.2157,78.5941,663982.0
2019-10-16 10:00:00,78.92,79.06,78.46,78.6,544513.0,78.5941,78.7335,78.136,78.2754,544513.0
2019-10-16 10:30:00,78.61,78.82,78.43,78.6,502563.0,78.2854,78.4945,78.1062,78.2754,502563.0
2019-10-16 11:00:00,78.6,78.79,78.49,78.57,394562.0,78.2754,78.4647,78.1659,78.2456,394562.0
2019-10-16 11:30:00,78.56,78.94,78.54,78.94,307504.0,78.2356,78.614,78.2157,78.614,307504.0
2019-10-16 12:00:00,78.94,79.1,78.91,78.94,333566.0,78.614,78.7734,78.5842,78.614,333566.0
2019-10-16 12:30:00,78.95,78.97,78.81,78.89,172339.0,78.624,78.6439,78.4846,78.5643,172339.0
2019-10-16 13:00:00,78.88,78.9,78.69,78.81,136148.0,78.5543,78.5742,78.3651,78.4846,136148.0
2019-10-16 13:30:00,78.81,78.9,78.64,78.67,110255.0,78.4846,78.5742,78.3153,78.3452,110255.0
2019-10-16 14:00:00,78.69,78.86,78.59,78.73,229425.0,78.3651,78.5344,78.2655,78.4049,229425.0
2019-10-16 14:30:00,78.73,78.89,78.72,78.8,134518.0,78.4049,78.5643,78.395,78.4746,134518.0
2019-10-16 15:00:00,78.81,78.84,78.55,78.67,274843.0,78.4846,78.5145,78.2257,78.3452,274843.0
2019-10-16 15:30:00,78.67,78.84,78.66,78.72,573377.0,78.3452,78.5145,78.3352,78.395,573377.0
2019-10-17 09:30:00,79.06,79.83,78.92,79.56,672337.0,78.7335,79.5004,78.5941,79.2315,672337.0
2019-10-17 10:00:00,79.54,79.86,79.33,79.74,401818.0,79.2116,79.5302,79.0024,79.4107,401818.0
2019-10-17 10:30:00,79.72,79.74,79.41,79.53,647478.0,79.3908,79.4107,79.0821,79.2016,647478.0
2019-10-17 11:00:00,79.52,79.6,79.33,79.53,405260.0,79.1917,79.2713,79.0024,79.2016,405260.0
2019-10-17 11:30:00,79.55,79.76,79.48,79.61,226788.0,79.2215,79.4307,79.1518,79.2813,226788.0
2019-10-17 12:00:00,79.64,79.66,79.49,79.59,236269.0,79.3112,79.3311,79.1618,79.2614,236269.0
2019-10-17 12:30:00,79.61,79.66,79.36,79.49,115144.0,79.2813,79.3311,79.0323,79.1618,115144.0
2019-10-17 13:00:00,79.5,79.66,79.44,79.66,75167.0,79.1717,79.3311,79.112,79.3311,75167.0
2019-10-17 13:30:00,79.67,79.75,79.6,79.68,116293.0,79.341,79.4207,79.2713,79.351,116293.0
2019-10-17 14:00:00,79.69,79.72,79.58,79.7,176060.0,79.3609,79.3908,79.2514,79.3709,176060.0
2019-10-17 14:30:00,79.7,79.84,79.67,79.84,374532.0,79.3709,79.5103,79.341,79.5103,374532.0
2019-10-17 15:00:00,79.84,79.85,79.71,79.76,274530.0,79.5103,79.5203,79.3809,79.4307,274530.0
2019-10-17 15:30:00,79.75,79.8,79.59,79.63,726189.0,79.4207,79.4705,79.2614,79.3012,726189.0
2019-10-18 09:30:00,79.53,79.8,79.01,79.74,526368.0,79.2016,79.4705,78.6838,79.4107,526368.0
2019-10-18 10:00:00,79.77,79.93,79.09,79.17,547451.0,79.4406,79.6,78.7634,78.8431,547451.0
2019-10-18 10:30:00,79.15,79.18,78.58,79.06,532773.0,78.8232,78.8531,78.2555,78.7335,532773.0
2019-10-18 11:00:00,79.07,79.18,78.7,78.94,450947.0,78.7435,78.8531,78.375,78.614,450947.0
2019-10-18 11:30:00,78.94,78.99,78.42,78.45,286993.0,78.614,78.6638,78.0962,78.1261,286993.0
2019-10-18 12:00:00,78.44,78.61,77.79,78.23,652697.0,78.1161,78.2854,77.4688,77.907,652697.0
2019-10-18 12:30:00,78.23,78.61,78.16,78.57,325040.0,77.907,78.2854,77.8373,78.2456,325040.0
2019-10-18 13:00:00,78.55,78.71,78.46,78.65,213580.0,78.2257,78.385,78.136,78.3252,213580.0
2019-10-18 13:30:00,78.65,78.76,78.43,78.6,266061.0,78.3252,78.4348,78.1062,78.2754,266061.0
2019-10-18 14:00:00,78.59,78.89,78.52,78.78,235432.0,78.2655,78.5643,78.1958,78.4547,235432.0
2019-10-18 14:30:00,78.78,78.95,78.69,78.9,195399.0,78.4547,78.624,78.3651,78.5742,195399.0
2019-10-18 15:00:00,78.92,79.02,78.81,78.84,457437.0,78.5941,78.6937,78.4846,78.5145,457437.0
2019-10-18 15:30:00,78.85,79.01,78.64,78.65,1332270.0,78.5244,78.6838,78.3153,78.3252,1332270.0
2019-10-21 09:30:00,79.45,79.64,78.58,79.27,494361.0,79.1219,79.3112,78.2555,78.9427,494361.0
2019-10-21 10:00:00,79.29,79.49,78.89,79.46,473969.0,78.9626,79.1618,78.5643,79.1319,473969.0
2019-10-21 10:30:00,79.46,79.79,79.3,79.71,174917.0,79.1319,79.4605,78.9726,79.3809,174917.0
2019-10-21 11:00:00,79.72,79.97,79.72,79.79,145773.0,79.3908,79.6398,79.3908,79.4605,145773.0
2019-10-21 11:30:00,79.78,79.94,79.71,79.93,109222.0,79.4506,79.6099,79.3809,79.6,109222.0
2019-10-21 12:00:00,79.95,80.2,79.91,80.12,157036.0,79.6199,79.8688,79.58,79.7892,157036.0
2019-10-21 12:30:00,80.13,80.35,80.01,80.18,201947.0,79.7991,80.0182,79.6796,79.8489,201947.0
2019-10-21 13:00:00,80.18,80.27,80.02,80.16,80731.0,79.8489,79.9386,79.6896,79.829,80731.0
2019-10-21 13:30:00,80.17,80.3,79.99,80.21,158191.0,79.839,79.9684,79.6597,79.8788,158191.0
2019-10-21 14:00:00,80.21,80.31,79.9,79.9,195692.0,79.8788,79.9784,79.5701,79.5701,195692.0
2019-10-21 14:30:00,79.9,80.11,79.76,80.11,126922.0,79.5701,79.7792,79.4307,79.7792,126922.0
2019-10-21 15:00:00,80.11,80.23,80.05,80.1,241773.0,79.7792,79.8987,79.7195,79.7693,241773.0
2019-10-21 15:30:00,80.09,80.3,80.09,80.11,567424.0,79.7593,79.9684,79.7593,79.7792,567424.0
2019-10-22 09:30:00,81.61,81.93,81.22,81.53,1103124.0,81.273,81.5917,80.8846,81.1934,1103124.0
2019-10-22 10:00:00,81.55,81.66,81.17,81.24,261500.0,81.2133,81.3228,80.8348,80.9045,261500.0
2019-10-22 10:30:00,81.23,81.39,80.76,81.0,491645.0,80.8946,81.0539,80.4265,80.6655,491645.0
2019-10-22 11:00:00,80.98,81.06,80.72,80.78,153232.0,80.6456,80.7253,80.3867,80.4464,153232.0
2019-10-22 11:30:00,80.77,80.79,80.44,80.6,179289.0,80.4365,80.4564,80.1079,80.2672,179289.0
2019-10-22 12:00:00,80.56,81.19,80.55,81.16,295510.0,80.2274,80.8548,80.2174,80.8249,295510.0
2019-10-22 12:30:00,81.16,81.36,81.11,81.17,115873.0,80.8249,81.0241,80.7751,80.8348,115873.0
2019-10-22 13:00:00,81.16,81.25,80.99,81.22,157723.0,80.8249,80.9145,80.6556,80.8846,157723.0
2019-10-22 13:30:00,81.2,81.27,80.96,81.09,147315.0,80.8647,80.9344,80.6257,80.7552,147315.0
2019-10-22 14:00:00,81.1,81.18,80.92,80.96,200520.0,80.7651,80.8448,80.5859,80.6257,200520.0
2019-10-22 14:30:00,80.97,81.0,80.7,80.75,368450.0,80.6357,80.6655,80.3668,80.4166,368450.0
2019-10-22 15:00:00,80.75,80.8,80.6,80.73,223210.0,80.4166,80.4664,80.2672,80.3967,223210.0
2019-10-22 15:30:00,80.73,80.84,80.67,80.74,1021784.0,80.3967,80.5062,80.3369,80.4066,1021784.0
2019-10-23 09:30:00,80.61,81.26,80.32,80.83,450478.0,80.2771,80.9245,79.9883,80.4962,450478.0
2019-10-23 10:00:00,80.83,80.93,80.4,80.92,210149.0,80.4962,80.5958,80.068,80.5859,210149.0
2019-10-23 10:30:00,80.95,81.21,80.68,80.94,316299.0,80.6157,80.8747,80.3469,80.6058,316299.0
2019-10-23 11:00:00,80.94,81.38,80.91,81.29,148549.0,80.6058,81.044,80.5759,80.9543,148549.0
2019-10-23 11:30:00,81.31,81.55,81.24,81.27,161093.0,80.9743,81.2133,80.9045,80.9344,161093.0
2019-10-23 12:00:00,81.3,81.36,81.04,81.11,108088.0,80.9643,81.0241,80.7054,80.7751,108088.0
2019-10-23 12:30:00,81.1,81.27,81.03,81.17,67175.0,80.7651,80.9344,80.6954,80.8348,67175.0
2019-10-23 13:00:00,81.17,81.48,81.17,81.18,128772.0,80.8348,81.1436,80.8348,80.8448,128772.0
2019-10-23 13:30:00,81.2,81.23,80.83,80.83,266877.0,80.8647,80.8946,80.4962,80.4962,266877.0
2019-10-23 14:00:00,80.8,80.8,80.62,80.76,208991.0,80.4664,80.4664,80.2871,80.4265,208991.0
2019-10-23 14:30:00,80.75,80.76,80.5,80.54,257255.0,80.4166,80.4265,80.1676,80.2074,257255.0
2019-10-23 15:00:00,80.54,80.6,80.33,80.35,219322.0,80.2074,80.2672,79.9983,80.0182,219322.0
2019-10-23 15:30:00,80.34,80.44,80.29,80.44,441036.0,80.0083,80.1079,79.9585,80.1079,441036.0
2019-10-24 09:30:00,80.72,80.72,79.99,80.48,393385.0,80.3867,80.3867,79.6597,80.1477,393385.0
2019-10-24 10:00:00,80.49,80.56,79.98,80.1,238845.0,80.1576,80.2274,79.6498,79.7693,238845.0
2019-10-24 10:30:00,80.08,80.09,79.82,79.84,272277.0,79.7493,79.7593,79.4904,79.5103,272277.0
2019-10-24 11:00:00,79.85,80.19,79.71,80.19,257654.0,79.5203,79.8589,79.3809,79.8589,257654.0
2019-10-24 11:30:00,80.16,80.23,79.91,80.13,164955.0,79.829,79.8987,79.58,79.7991,164955.0
2019-10-24 12:00:00,80.14,80.17,79.79,79.95,123716.0,79.8091,79.839,79.4605,79.6199,123716.0
2019-10-24 12:30:00,79.97,79.98,79.73,79.74,58426.0,79.6398,79.6498,79.4008,79.4107,58426.0
2019-10-24 13:00:00,79.76,79.94,79.72,79.92,56893.0,79.4307,79.6099,79.3908,79.59,56893.0
2019-10-24 13:30:00,79.92,80.18,79.87,79.91,115768.0,79.59,79.8489,79.5402,79.58,115768.0
2019-10-24 14:00:00,79.92,80.1,79.9,80.08,69576.0,79.59,79.7693,79.5701,79.7493,69576.0
2019-10-24 14:30:00,80.07,80.09,79.81,79.87,88902.0,79.7394,79.7593,79.4805,79.5402,88902.0
2019-10-24 15:00:00,79.88,80.22,79.88,80.11,149180.0,79.5502,79.8888,79.5502,79.7792,149180.0
2019-10-24 15:30:00,80.12,80.25,80.05,80.15,714995.0,79.7892,79.9186,79.7195,79.819,714995.0
2019-10-25 09:30:00,79.94,80.37,79.78,80.24,270220.0,79.6099,80.0381,79.4506,79.9087,270220.0
2019-10-25 10:00:00,80.24,80.9,80.18,80.82,245405.0,79.9087,80.566,79.8489,80.4863,245405.0
2019-10-25 10:30:00,80.84,81.04,80.73,80.75,375442.0,80.5062,80.7054,80.3967,80.4166,375442.0
2019-10-25 11:00:00,80.76,81.15,80.68,81.03,166530.0,80.4265,80.8149,80.3469,80.6954,166530.0
2019-10-25 11:30:00,81.05,81.27,81.0,81.24,112566.0,80.7153,80.9344,80.6655,80.9045,112566.0
2019-10-25 12:00:00,81.27,81.42,81.16,81.42,153767.0,80.9344,81.0838,80.8249,81.0838,153767.0
2019-10-25 12:30:00,81.42,81.43,81.15,81.34,84173.0,81.0838,81.0938,80.8149,81.0041,84173.0
2019-10-25 13:00:00,81.35,81.57,81.34,81.47,111995.0,81.0141,81.2332,81.0041,81.1336,111995.0
2019-10-25 13:30:00,81.48,81.64,81.38,81.61,102137.0,81.1436,81.3029,81.044,81.273,102137.0
2019-10-25 14:00:00,81.6,81.67,81.25,81.39,183564.0,81.2631,81.3328,80.9145,81.0539,183564.0
2019-10-25 14:30:00,81.38,81.46,81.27,81.37,175271.0,81.044,81.1236,80.9344,81.034,175271.0
2019-10-25 15:00:00,81.36,81.53,81.36,81.45,170684.0,81.0241,81.1934,81.0241,81.1137,170684.0
2019-10-25 15:30:00,81.46,81.5,81.22,81.36,677585.0,81.1236,81.1635,80.8846,81.0241,677585.0
2019-10-28 09:30:00,81.6,81.95,81.34,81.61,497636.0,81.2631,81.6116,81.0041,81.273,497636.0
2019-10-28 10:00:00,81.61,82.16,81.57,82.12,231285.0,81.273,81.8207,81.2332,81.7809,231285.0
2019-10-28 10:30:00,82.09,82.39,81.97,82.04,313382.0,81.751,82.0498,81.6315,81.7012,313382.0
2019-10-28 11:00:00,82.03,82.19,81.89,82.18,192681.0,81.6913,81.8506,81.5519,81.8407,192681.0
2019-10-28 11:30:00,82.18,82.36,82.04,82.31,163271.0,81.8407,82.0199,81.7012,81.9701,163271.0
2019-10-28 12:00:00,82.31,82.73,82.31,82.7,158117.0,81.9701,82.3884,81.9701,82.3585,158117.0
2019-10-28 12:30:00,82.7,82.74,82.36,82.39,159079.0,82.3585,82.3984,82.0199,82.0498,159079.0
2019-10-28 13:00:00,82.39,82.57,82.31,82.55,109529.0,82.0498,82.2291,81.9701,82.2091,109529.0
2019-10-28 13:30:00,82.55,82.55,82.3,82.4,81223.0,82.2091,82.2091,81.9602,82.0598,81223.0
2019-10-28 14:00:00,82.4,82.56,82.33,82.54,105798.0,82.0598,82.2191,81.99,82.1992,105798.0
2019-10-28 14:30:00,82.55,82.66,82.49,82.55,149234.0,82.2091,82.3187,82.1494,82.2091,149234.0
2019-10-28 15:00:00,82.55,82.58,82.44,82.54,203314.0,82.2091,82.239,82.0996,82.1992,203314.0
2019-10-28 15:30:00,82.53,82.59,82.41,82.48,564499.0,82.1892,82.249,82.0697,82.1394,564499.0
2019-10-29 09:30:00,82.66,82.8,82.34,82.38,522243.0,82.3187,82.4581,82.0,82.0398,522243.0
2019-10-29 10:00:00,82.38,82.42,81.96,82.11,228326.0,82.0398,82.0797,81.6216,81.771,228326.0
2019-10-29 10:30:00,82.1,82.29,82.0,82.02,202889.0,81.761,81.9502,81.6614,81.6813,202889.0
2019-10-29 11:00:00,82.01,82.2,81.97,82.13,151476.0,81.6714,81.8606,81.6315,81.7909,151476.0
2019-10-29 11:30:00,82.15,82.58,82.14,82.45,167473.0,81.8108,82.239,81.8008,82.1096,167473.0
2019-10-29 12:00:00,82.46,82.72,82.27,82.67,106405.0,82.1195,82.3784,81.9303,82.3286,106405.0
2019-10-29 12:30:00,82.68,82.72,82.5,82.64,70188.0,82.3386,82.3784,82.1593,82.2988,70188.0
2019-10-29 13:00:00,82.64,82.67,82.45,82.58,79648.0,82.2988,82.3286,82.1096,82.239,79648.0
2019-10-29 13:30:00,82.55,82.73,82.54,82.64,52565.0,82.2091,82.3884,82.1992,82.2988,52565.0
2019-10-29 14:00:00,82.62,82.71,82.52,82.52,64385.0,82.2789,82.3685,82.1793,82.1793,64385.0
2019-10-29 14:30:00,82.52,82.56,82.38,82.39,80295.0,82.1793,82.2191,82.0398,82.0498,80295.0
2019-10-29 15:00:00,82.41,82.48,82.35,82.4,75466.0,82.0697,82.1394,82.01,82.0598,75466.0
2019-10-29 15:30:00,82.42,82.45,82.17,82.2,360097.0,82.0797,82.1096,81.8307,81.8606,360097.0
2019-10-30 09:30:00,82.33,82.35,81.56,81.58,289442.0,81.99,82.01,81.2232,81.2431,289442.0
2019-10-30 10:00:00,81.57,81.94,81.27,81.81,292762.0,81.2332,81.6017,80.9344,81.4722,292762.0
2019-10-30 10:30:00,81.81,81.84,81.4,81.66,225546.0,81.4722,81.5021,81.0639,81.3228,225546.0
2019-10-30 11:00:00,81.63,81.98,81.55,81.97,101755.0,81.2929,81.6415,81.2133,81.6315,101755.0
2019-10-30 11:30:00,81.94,82.0,81.59,81.71,66618.0,81.6017,81.6614,81.2531,81.3726,66618.0
2019-10-30 12:00:00,81.71,81.83,81.49,81.63,63230.0,81.3726,81.4921,81.1535,81.2929,63230.0
2019-10-30 12:30:00,81.66,81.83,81.63,81.71,30494.0,81.3228,81.4921,81.2929,81.3726,30494.0
2019-10-30 13:00:00,81.73,81.92,81.71,81.82,45698.0,81.3925,81.5817,81.3726,81.4822,45698.0
2019-10-30 13:30:00,81.82,81.83,81.58,81.62,154907.0,81.4822,81.4921,81.2431,81.283,154907.0
2019-10-30 14:00:00,81.58,81.93,81.48,81.73,160429.0,81.2431,81.5917,81.1436,81.3925,160429.0
2019-10-30 14:30:00,81.73,81.97,81.64,81.8,139245.0,81.3925,81.6315,81.3029,81.4622,139245.0
2019-10-30 15:00:00,81.81,82.02,81.79,81.84,161717.0,81.4722,81.6813,81.4523,81.5021,161717.0
2019-10-30 15:30:00,81.85,81.9,81.77,81.81,276134.0,81.512,81.5618,81.4324,81.4722,276134.0
2019-10-31 09:30:00,81.49,81.96,80.76,81.4,349670.0,81.1535,81.6216,80.4265,81.0639,349670.0
2019-10-31 10:00:00,81.38,81.4,80.68,80.84,572080.0,81.044,81.0639,80.3469,80.5062,572080.0
2019-10-31 10:30:00,80.83,81.41,80.69,81.4,223918.0,80.4962,81.0738,80.3568,81.0639,223918.0
2019-10-31 11:00:00,81.41,81.59,81.03,81.1,109791.0,81.0738,81.2531,80.6954,80.7651,109791.0
2019-10-31 11:30:00,81.1,81.58,81.1,81.38,150352.0,80.7651,81.2431,80.7651,81.044,150352.0
2019-10-31 12:00:00,81.36,81.43,81.01,81.11,118103.0,81.0241,81.0938,80.6755,80.7751,118103.0
2019-10-31 12:30:00,81.15,81.24,81.02,81.18,65415.0,80.8149,80.9045,80.6855,80.8448,65415.0
2019-10-31 13:00:00,81.19,81.2,81.0,81.13,40838.0,80.8548,80.8647,80.6655,80.795,40838.0
2019-10-31 13:30:00,81.14,81.21,81.04,81.08,104265.0,80.805,80.8747,80.7054,80.7452,104265.0
2019-10-31 14:00:00,81.08,81.2,80.9,81.07,83726.0,80.7452,80.8647,80.566,80.7353,83726.0
2019-10-31 14:30:00,81.07,81.34,81.06,81.27,100015.0,80.7353,81.0041,80.7253,80.9344,100015.0
2019-10-31 15:00:00,81.3,81.53,81.24,81.46,105267.0,80.9643,81.1934,80.9045,81.1236,105267.0
2019-10-31 15:30:00,81.45,81.61,81.35,81.59,389675.0,81.1137,81.273,81.0141,81.2531,389675.0
2019-11-01 09:30:00,82.09,82.7,81.63,82.55,317219.0,81.751,82.3585,81.2929,82.2091,317219.0
2019-11-01 10:00:00,82.54,82.92,82.43,82.77,313602.0,82.1992,82.5776,82.0896,82.4282,313602.0
2019-11-01 10:30:00,82.79,83.11,82.73,82.9,288820.0,82.4481,82.7668,82.3884,82.5577,288820.0
2019-11-01 11:00:00,82.89,83.25,82.89,83.19,223825.0,82.5477,82.9062,82.5477,82.8465,223825.0
2019-11-01 11:30:00,83.18,83.31,83.1,83.3,124055.0,82.8365,82.966,82.7569,82.956,124055.0
2019-11-01 12:00:00,83.3,83.39,82.95,83.26,567478.0,82.956,83.0457,82.6075,82.9162,567478.0
2019-11-01 12:30:00,83.25,83.26,83.06,83.09,339671.0,82.9062,82.9162,82.717,82.7469,339671.0
2019-11-01 13:00:00,83.08,83.55,83.05,83.48,238203.0,82.737,83.205,82.7071,83.1353,238203.0
2019-11-01 13:30:00,83.5,83.62,83.47,83.59,135488.0,83.1552,83.2747,83.1253,83.2448,135488.0
2019-11-01 14:00:00,83.6,83.64,83.42,83.43,136394.0,83.2548,83.2946,83.0755,83.0855,136394.0
2019-11-01 14:30:00,83.44,83.61,83.35,83.5,167059.0,83.0955,83.2648,83.0058,83.1552,167059.0
2019-11-01 15:00:00,83.49,83.65,83.44,83.56,164602.0,83.1453,83.3046,83.0955,83.215,164602.0
2019-11-01 15:30:00,83.57,83.68,83.46,83.66,1022779.0,83.2249,83.3345,83.1154,83.3146,1022779.0
2019-11-04 09:30:00,84.39,84.55,83.7,83.87,504382.0,84.0415,84.2009,83.3544,83.5237,504382.0
2019-11-04 10:00:00,83.9,83.94,83.38,83.45,245316.0,83.5536,83.5934,83.0357,83.1054,245316.0
2019-11-04 10:30:00,83.45,83.55,83.17,83.17,126061.0,83.1054,83.205,82.8266,82.8266,126061.0
2019-11-04 11:00:00,83.19,83.38,83.05,83.3,151767.0,82.8465,83.0357,82.7071,82.956,151767.0
2019-11-04 11:30:00,83.31,83.34,83.05,83.19,229573.0,82.966,82.9959,82.7071,82.8465,229573.0
2019-11-04 12:00:00,83.19,83.34,83.1,83.17,160332.0,82.8465,82.9959,82.7569,82.8266,160332.0
2019-11-04 12:30:00,83.18,83.42,83.09,83.37,59984.0,82.8365,83.0755,82.7469,83.0258,59984.0
2019-11-04 13:00:00,83.37,83.39,83.23,83.23,66392.0,83.0258,83.0457,82.8863,82.8863,66392.0
2019-11-04 13:30:00,83.23,83.54,83.19,83.44,87761.0,82.8863,83.1951,82.8465,83.0955,87761.0
2019-11-04 14:00:00,83.44,83.47,83.24,83.4,101627.0,83.0955,83.1253,82.8963,83.0556,101627.0
2019-11-04 14:30:00,83.4,83.51,83.32,83.37,66553.0,83.0556,83.1652,82.976,83.0258,66553.0
2019-11-04 15:00:00,83.39,83.42,83.15,83.18,157884.0,83.0457,83.0755,82.8067,82.8365,157884.0
2019-11-04 15:30:00,83.17,83.38,83.11,83.13,519523.0,82.8266,83.0357,82.7668,82.7867,519523.0
2019-11-05 09:30:00,82.9,83.13,82.67,82.83,237950.0,82.5577,82.7867,82.3286,82.488,237950.0
2019-11-05 10:00:00,82.87,83.32,82.37,82.57,260057.0,82.5278,82.976,82.0299,82.2291,260057.0
2019-11-05 10:30:00,82.58,83.07,82.51,82.98,103917.0,82.239,82.727,82.1693,82.6374,103917.0
2019-11-05 11:00:00,83.0,83.46,83.0,83.35,196021.0,82.6573,83.1154,82.6573,83.0058,196021.0
2019-11-05 11:30:00,83.34,83.47,83.14,83.28,146090.0,82.9959,83.1253,82.7967,82.9361,146090.0
2019-11-05 12:00:00,83.29,83.53,83.27,83.32,100729.0,82.9461,83.1851,82.9262,82.976,100729.0
2019-11-05 12:30:00,83.27,83.32,83.02,83.08,199004.0,82.9262,82.976,82.6772,82.737,199004.0
2019-11-05 13:00:00,83.09,83.14,82.86,83.01,126289.0,82.7469,82.7967,82.5179,82.6672,126289.0
2019-11-05 13:30:00,83.01,83.17,82.98,83.16,170982.0,82.6672,82.8266,82.6374,82.8166,170982.0
2019-11-05 14:00:00,83.17,83.44,83.11,83.38,71747.0,82.8266,83.0955,82.7668,83.0357,71747.0
2019-11-05 14:30:00,83.39,83.46,83.05,83.06,62545.0,83.0457,83.1154,82.7071,82.717,62545.0
2019-11-05 15:00:00,83.06,83.27,83.02,83.23,113293.0,82.717,82.9262,82.6772,82.8863,113293.0
2019-11-05 15:30:00,83.23,83.28,83.08,83.18,310986.0,82.8863,82.9361,82.737,82.8365,310986.0
2019-11-06 09:30:00,83.01,83.09,82.25,82.63,267464.0,82.6672,82.7469,81.9104,82.2888,267464.0
2019-11-06 10:00:00,82.59,82.92,82.46,82.9,208859.0,82.249,82.5776,82.1195,82.5577,208859.0
2019-11-06 10:30:00,82.88,82.9,82.51,82.63,179315.0,82.5378,82.5577,82.1693,82.2888,179315.0
2019-11-06 11:00:00,82.64,82.88,82.6,82.71,222029.0,82.2988,82.5378,82.2589,82.3685,222029.0
2019-11-06 11:30:00,82.71,82.76,82.03,82.3,402437.0,82.3685,82.4183,81.6913,81.9602,402437.0
2019-11-06 12:00:00,82.3,82.54,82.05,82.05,175790.0,81.9602,82.1992,81.7112,81.7112,175790.0
2019-11-06 12:30:00,82.05,82.24,81.94,82.08,226251.0,81.7112,81.9004,81.6017,81.7411,226251.0
2019-11-06 13:00:00,82.11,82.22,82.03,82.18,78834.0,81.771,81.8805,81.6913,81.8407,78834.0
2019-11-06 13:30:00,82.19,82.26,82.06,82.16,129035.0,81.8506,81.9203,81.7212,81.8207,129035.0
2019-11-06 14:00:00,82.18,82.32,81.99,82.03,124589.0,81.8407,81.9801,81.6515,81.6913,124589.0
2019-11-06 14:30:00,82.03,82.15,81.99,82.08,148814.0,81.6913,81.8108,81.6515,81.7411,148814.0
2019-11-06 15:00:00,82.07,82.11,82.01,82.04,173992.0,81.7311,81.771,81.6714,81.7012,173992.0
2019-11-06 15:30:00,82.05,82.06,81.51,81.72,771366.0,81.7112,81.7212,81.1734,81.3826,771366.0
2019-11-07 09:30:00,82.19,82.89,82.18,82.39,579907.0,81.8506,82.5477,81.8407,82.0498,579907.0
2019-11-07 10:00:00,82.46,82.53,82.16,82.4,251715.0,82.1195,82.1892,81.8207,82.0598,251715.0
2019-11-07 10:30:00,82.41,82.65,82.26,82.62,154674.0,82.0697,82.3087,81.9203,82.2789,154674.0
2019-11-07 11:00:00,82.64,82.83,82.53,82.59,176650.0,82.2988,82.488,82.1892,82.249,176650.0
2019-11-07 11:30:00,82.6,82.62,82.25,82.44,112682.0,82.2589,82.2789,81.9104,82.0996,112682.0
2019-11-07 12:00:00,82.46,82.56,82.24,82.51,72421.0,82.1195,82.2191,81.9004,82.1693,72421.0
2019-11-07 12:30:00,82.53,82.53,82.32,82.34,56182.0,82.1892,82.1892,81.9801,82.0,56182.0
2019-11-07 13:00:00,82.35,82.37,82.12,82.17,53127.0,82.01,82.0299,81.7809,81.8307,53127.0
2019-11-07 13:30:00,82.18,82.21,82.13,82.14,67885.0,81.8407,81.8705,81.7909,81.8008,67885.0
2019-11-07 14:00:00,82.16,82.32,82.05,82.26,59985.0,81.8207,81.9801,81.7112,81.9203,59985.0
2019-11-07 14:30:00,82.25,82.33,81.97,82.0,122160.0,81.9104,81.99,81.6315,81.6614,122160.0
2019-11-07 15:00:00,81.98,82.06,81.78,81.84,116647.0,81.6415,81.7212,81.4423,81.5021,116647.0
2019-11-07 15:30:00,81.84,81.96,81.78,81.95,888759.0,81.5021,81.6216,81.4423,81.6116,888759.0
2019-11-08 09:30:00,81.54,82.81,81.0,82.52,778161.0,81.2033,82.4681,80.6655,82.1793,778161.0
2019-11-08 10:00:00,82.52,82.81,82.15,82.68,464101.0,82.1793,82.4681,81.8108,82.3386,464101.0
2019-11-08 10:30:00,82.7,83.19,82.59,83.02,299844.0,82.3585,82.8465,82.249,82.6772,299844.0
2019-11-08 11:00:00,83.05,83.32,82.97,83.18,392483.0,82.7071,82.976,82.6274,82.8365,392483.0
2019-11-08 11:30:00,83.17,83.29,83.04,83.23,196563.0,82.8266,82.9461,82.6971,82.8863,196563.0
2019-11-08 12:00:00,83.22,83.43,83.2,83.4,219766.0,82.8764,83.0855,82.8565,83.0556,219766.0
2019-11-08 12:30:00,83.41,83.5,83.13,83.25,151748.0,83.0656,83.1552,82.7867,82.9062,151748.0
2019-11-08 13:00:00,83.25,83.45,83.05,83.44,151674.0,82.9062,83.1054,82.7071,83.0955,151674.0
2019-11-08 13:30:00,83.43,83.58,83.3,83.47,151110.0,83.0855,83.2349,82.956,83.1253,151110.0
2019-11-08 14:00:00,83.46,83.87,83.41,83.86,374113.0,83.1154,83.5237,83.0656,83.5137,374113.0
2019-11-08 14:30:00,83.86,84.12,83.73,83.95,307007.0,83.5137,83.7727,83.3843,83.6034,307007.0
2019-11-08 15:00:00,83.95,84.14,83.95,84.12,420022.0,83.6034,83.7926,83.6034,83.7727,420022.0
2019-11-08 15:30:00,84.11,84.11,83.74,84.0,718461.0,83.7627,83.7627,83.3942,83.6532,718461.0
2019-11-11 09:30:00,83.57,83.95,83.1,83.61,399502.0,83.2249,83.6034,82.7569,83.2648,399502.0
2019-11-11 10:00:00,83.59,83.69,83.33,83.56,170114.0,83.2448,83.3444,82.9859,83.215,170114.0
2019-11-11 10:30:00,83.56,83.82,83.51,83.64,129295.0,83.215,83.4739,83.1652,83.2946,129295.0
2019-11-11 11:00:00,83.62,83.65,83.27,83.29,98349.0,83.2747,83.3046,82.9262,82.9461,98349.0
2019-11-11 11:30:00,83.28,83.52,83.23,83.35,146246.0,82.9361,83.1751,82.8863,83.0058,146246.0
2019-11-11 12:00:00,83.35,83.52,83.29,83.47,91513.0,83.0058,83.1751,82.9461,83.1253,91513.0
2019-11-11 12:30:00,83.47,83.7,83.45,83.62,79973.0,83.1253,83.3544,83.1054,83.2747,79973.0
2019-11-11 13:00:00,83.63,83.79,83.6,83.71,69048.0,83.2847,83.444,83.2548,83.3643,69048.0
2019-11-11 13:30:00,83.72,83.86,83.7,83.86,47806.0,83.3743,83.5137,83.3544,83.5137,47806.0
2019-11-11 14:00:00,83.87,83.93,83.8,83.81,58970.0,83.5237,83.5834,83.454,83.4639,58970.0
2019-11-11 14:30:00,83.79,83.81,83.63,83.67,53391.0,83.444,83.4639,83.2847,83.3245,53391.0
2019-11-11 15:00:00,83.68,83.71,83.56,83.57,67692.0,83.3345,83.3643,83.215,83.2249,67692.0
2019-11-11 15:30:00,83.56,83.63,83.42,83.48,554731.0,83.215,83.2847,83.0755,83.1353,554731.0
2019-11-12 09:30:00,83.8,84.52,83.32,84.23,343520.0,83.454,84.171,82.976,83.8822,343520.0
2019-11-12 10:00:00,84.21,84.38,84.08,84.31,192618.0,83.8623,84.0316,83.7328,83.9619,192618.0
2019-11-12 10:30:00,84.31,84.57,84.27,84.3,241616.0,83.9619,84.2208,83.922,83.9519,241616.0
2019-11-12 11:00:00,84.31,84.48,84.18,84.36,126295.0,83.9619,84.1312,83.8324,84.0117,126295.0
2019-11-12 11:30:00,84.34,84.42,84.11,84.19,71271.0,83.9917,84.0714,83.7627,83.8424,71271.0
2019-11-12 12:00:00,84.18,84.32,84.13,84.23,99886.0,83.8324,83.9718,83.7826,83.8822,99886.0
2019-11-12 12:30:00,84.22,84.29,83.91,83.92,183099.0,83.8722,83.942,83.5635,83.5735,183099.0
2019-11-12 13:00:00,83.93,84.12,83.92,84.1,73712.0,83.5834,83.7727,83.5735,83.7527,73712.0
2019-11-12 13:30:00,84.07,84.21,84.01,84.16,67282.0,83.7229,83.8623,83.6631,83.8125,67282.0
2019-11-12 14:00:00,84.16,84.19,83.87,83.98,71720.0,83.8125,83.8424,83.5237,83.6332,71720.0
2019-11-12 14:30:00,83.97,83.99,83.68,83.77,114142.0,83.6233,83.6432,83.3345,83.4241,114142.0
2019-11-12 15:00:00,83.78,83.88,83.69,83.76,139725.0,83.4341,83.5336,83.3444,83.4141,139725.0
2019-11-12 15:30:00,83.75,84.01,83.74,83.96,556536.0,83.4042,83.6631,83.3942,83.6133,556536.0
2019-11-13 09:30:00,83.51,84.02,83.02,83.86,675380.0,83.1652,83.6731,82.6772,83.5137,675380.0
2019-11-13 10:00:00,83.86,84.18,83.81,83.85,407179.0,83.5137,83.8324,83.4639,83.5038,407179.0
2019-11-13 10:30:00,83.85,83.88,83.44,83.86,241579.0,83.5038,83.5336,83.0955,83.5137,241579.0
2019-11-13 11:00:00,83.88,84.39,83.87,84.17,347823.0,83.5336,84.0415,83.5237,83.8225,347823.0
2019-11-13 11:30:00,84.17,84.51,84.16,84.48,208421.0,83.8225,84.161,83.8125,84.1312,208421.0
2019-11-13 12:00:00,84.48,84.93,84.46,84.72,309721.0,84.1312,84.5793,84.1113,84.3702,309721.0
2019-11-13 12:30:00,84.72,84.9,84.71,84.77,157633.0,84.3702,84.5494,84.3602,84.42,157633.0
2019-11-13 13:00:00,84.77,84.78,84.51,84.56,193403.0,84.42,84.4299,84.161,84.2108,193403.0
2019-11-13 13:30:00,84.56,84.61,84.08,84.17,180702.0,84.2108,84.2606,83.7328,83.8225,180702.0
2019-11-13 14:00:00,84.19,84.28,83.98,84.26,160947.0,83.8424,83.932,83.6332,83.9121,160947.0
2019-11-13 14:30:00,84.26,84.43,84.25,84.41,137518.0,83.9121,84.0814,83.9021,84.0615,137518.0
2019-11-13 15:00:00,84.41,84.44,84.28,84.33,170052.0,84.0615,84.0913,83.932,83.9818,170052.0
2019-11-13 15:30:00,84.3,84.43,84.21,84.25,406307.0,83.9519,84.0814,83.8623,83.9021,406307.0
2019-11-14 09:30:00,84.06,84.38,83.75,83.77,246120.0,83.7129,84.0316,83.4042,83.4241,246120.0
2019-11-14 10:00:00,83.79,83.79,83.25,83.56,360122.0,83.444,83.444,82.9062,83.215,360122.0
2019-11-14 10:30:00,83.56,83.56,83.1,83.43,221743.0,83.215,83.215,82.7569,83.0855,221743.0
2019-11-14 11:00:00,83.44,83.9,83.39,83.79,169273.0,83.0955,83.5536,83.0457,83.444,169273.0
2019-11-14 11:30:00,83.81,83.98,83.38,83.39,179246.0,83.4639,83.6332,83.0357,83.0457,179246.0
2019-11-14 12:00:00,83.37,83.62,83.34,83.61,134714.0,83.0258,83.2747,82.9959,83.2648,134714.0
2019-11-14 12:30:00,83.6,83.79,83.57,83.77,80343.0,83.2548,83.444,83.2249,83.4241,80343.0
2019-11-14 13:00:00,83.77,83.81,83.71,83.77,57552.0,83.4241,83.4639,83.3643,83.4241,57552.0
2019-11-14 13:30:00,83.78,83.85,83.59,83.71,147046.0,83.4341,83.5038,83.2448,83.3643,147046.0
2019-11-14 14:00:00,83.7,83.79,83.62,83.78,73148.0,83.3544,83.444,83.2747,83.4341,73148.0
2019-11-14 14:30:00,83.77,83.87,83.66,83.77,140417.0,83.4241,83.5237,83.3146,83.4241,140417.0
2019-11-14 15:00:00,83.78,83.8,83.57,83.63,108729.0,83.4341,83.454,83.2249,83.2847,108729.0
2019-11-14 15:30:00,83.64,83.7,83.56,83.65,501130.0,83.2946,83.3544,83.215,83.3046,501130.0
2019-11-15 09:30:00,84.04,84.36,83.73,84.07,395507.0,83.693,84.0117,83.3843,83.7229,395507.0
2019-11-15 10:00:00,84.08,84.5,84.08,84.47,181521.0,83.7328,84.1511,83.7328,84.1212,181521.0
2019-11-15 10:30:00,84.47,84.5,84.15,84.19,176719.0,84.1212,84.1511,83.8025,83.8424,176719.0
2019-11-15 11:00:00,84.17,84.58,84.16,84.52,182223.0,83.8225,84.2308,83.8125,84.171,182223.0
2019-11-15 11:30:00,84.54,84.75,84.51,84.65,136410.0,84.1909,84.4001,84.161,84.3005,136410.0
2019-11-15 12:00:00,84.63,84.7,84.5,84.52,76938.0,84.2806,84.3503,84.1511,84.171,76938.0
2019-11-15 12:30:00,84.52,84.56,84.33,84.36,95496.0,84.171,84.2108,83.9818,84.0117,95496.0
2019-11-15 13:00:00,84.35,84.64,84.35,84.59,68268.0,84.0017,84.2905,84.0017,84.2407,68268.0
2019-11-15 13:30:00,84.59,84.62,84.45,84.53,119811.0,84.2407,84.2706,84.1013,84.181,119811.0
2019-11-15 14:00:00,84.54,84.66,84.49,84.64,140699.0,84.1909,84.3104,84.1411,84.2905,140699.0
2019-11-15 14:30:00,84.65,84.72,84.42,84.69,415860.0,84.3005,84.3702,84.0714,84.3403,415860.0
2019-11-15 15:00:00,84.69,84.76,84.63,84.65,198361.0,84.3403,84.41,84.2806,84.3005,198361.0
2019-11-15 15:30:00,84.65,84.81,84.59,84.77,917135.0,84.3005,84.4598,84.2407,84.42,917135.0
2019-11-18 09:30:00,84.79,85.08,84.63,85.03,308402.0,84.4399,84.7287,84.2806,84.6789,308402.0
2019-11-18 10:00:00,85.02,85.21,84.32,84.36,321496.0,84.6689,84.8582,83.9718,84.0117,321496.0
2019-11-18 10:30:00,84.36,84.53,84.24,84.25,202413.0,84.0117,84.181,83.8922,83.9021,202413.0
2019-11-18 11:00:00,84.27,84.49,84.13,84.45,189379.0,83.922,84.1411,83.7826,84.1013,189379.0
2019-11-18 11:30:00,84.45,84.61,84.25,84.6,95620.0,84.1013,84.2606,83.9021,84.2507,95620.0
2019-11-18 12:00:00,84.59,84.95,84.57,84.9,152026.0,84.2407,84.5992,84.2208,84.5494,152026.0
2019-11-18 12:30:00,84.92,85.07,84.84,84.99,172086.0,84.5694,84.7187,84.4897,84.6391,172086.0
2019-11-18 13:00:00,85.0,85.04,84.86,84.88,129663.0,84.649,84.6889,84.5096,84.5295,129663.0
2019-11-18 13:30:00,84.89,84.93,84.62,84.64,68494.0,84.5395,84.5793,84.2706,84.2905,68494.0
2019-11-18 14:00:00,84.66,84.9,84.62,84.87,107419.0,84.3104,84.5494,84.2706,84.5196,107419.0
2019-11-18 14:30:00,84.87,84.96,84.76,84.95,212618.0,84.5196,84.6092,84.41,84.5992,212618.0
2019-11-18 15:00:00,84.97,84.98,84.78,84.95,200682.0,84.6191,84.6291,84.4299,84.5992,200682.0
2019-11-18 15:30:00,84.95,85.16,84.9,85.02,713975.0,84.5992,84.8084,84.5494,84.6689,713975.0
2019-11-19 09:30:00,85.63,87.41,85.63,86.58,1148177.0,85.2764,87.0491,85.2764,86.2225,1148177.0
2019-11-19 10:00:00,86.58,86.97,86.4,86.95,865428.0,86.2225,86.6109,86.0432,86.591,865428.0
2019-11-19 10:30:00,86.95,87.2,86.43,86.59,653355.0,86.591,86.8399,86.0731,86.2325,653355.0
2019-11-19 11:00:00,86.58,86.88,86.53,86.77,325498.0,86.2225,86.5213,86.1727,86.4117,325498.0
2019-11-19 11:30:00,86.76,87.05,86.68,87.03,202790.0,86.4018,86.6906,86.3221,86.6706,202790.0
2019-11-19 12:00:00,87.02,87.21,86.97,87.13,244286.0,86.6607,86.8499,86.6109,86.7702,244286.0
2019-11-19 12:30:00,87.12,87.32,87.12,87.22,394775.0,86.7603,86.9594,86.7603,86.8599,394775.0
2019-11-19 13:00:00,87.21,87.43,87.12,87.37,318136.0,86.8499,87.069,86.7603,87.0092,318136.0
2019-11-19 13:30:00,87.37,87.45,87.18,87.2,297639.0,87.0092,87.0889,86.82,86.8399,297639.0
2019-11-19 14:00:00,87.2,87.5,87.2,87.46,246149.0,86.8399,87.1387,86.8399,87.0989,246149.0
2019-11-19 14:30:00,87.47,87.67,87.46,87.56,274832.0,87.1088,87.308,87.0989,87.1985,274832.0
2019-11-19 15:00:00,87.56,87.61,87.31,87.31,430448.0,87.1985,87.2482,86.9495,86.9495,430448.0
2019-11-19 15:30:00,87.31,87.49,87.2,87.21,1136128.0,86.9495,87.1287,86.8399,86.8499,1136128.0
2019-11-20 09:30:00,86.77,87.72,86.76,87.49,645316.0,86.4117,87.3578,86.4018,87.1287,645316.0
2019-11-20 10:00:00,87.5,87.9,87.45,87.74,451605.0,87.1387,87.537,87.0889,87.3777,451605.0
2019-11-20 10:30:00,87.77,88.03,87.76,87.84,505058.0,87.4076,87.6665,87.3976,87.4773,505058.0
2019-11-20 11:00:00,87.84,88.0,87.68,87.89,142165.0,87.4773,87.6366,87.318,87.5271,142165.0
2019-11-20 11:30:00,87.87,87.95,87.72,87.79,214926.0,87.5072,87.5868,87.3578,87.4275,214926.0
2019-11-20 12:00:00,87.8,87.8,87.46,87.55,283197.0,87.4375,87.4375,87.0989,87.1885,283197.0
2019-11-20 12:30:00,87.57,87.95,86.74,86.99,470156.0,87.2084,87.5868,86.3818,86.6308,470156.0
2019-11-20 13:00:00,86.97,87.0,86.14,86.5,666903.0,86.6109,86.6408,85.7843,86.1428,666903.0
2019-11-20 13:30:00,86.52,87.16,86.44,87.15,334194.0,86.1627,86.8001,86.0831,86.7901,334194.0
2019-11-20 14:00:00,87.15,87.51,87.11,87.45,164866.0,86.7901,87.1487,86.7503,87.0889,164866.0
2019-11-20 14:30:00,87.44,87.63,87.4,87.56,172066.0,87.0789,87.2682,87.0391,87.1985,172066.0
2019-11-20 15:00:00,87.57,87.67,87.53,87.54,190987.0,87.2084,87.308,87.1686,87.1785,190987.0
2019-11-20 15:30:00,87.53,87.71,87.35,87.47,1117906.0,87.1686,87.3478,86.9893,87.1088,1117906.0
2019-11-21 09:30:00,87.73,87.76,87.09,87.5,340999.0,87.3678,87.3976,86.7304,87.1387,340999.0
2019-11-21 10:00:00,87.51,87.56,86.75,87.04,304124.0,87.1487,87.1985,86.3918,86.6806,304124.0
2019-11-21 10:30:00,87.11,87.33,86.68,87.16,499664.0,86.7503,86.9694,86.3221,86.8001,499664.0
2019-11-21 11:00:00,87.15,87.33,86.98,87.21,80148.0,86.7901,86.9694,86.6208,86.8499,80148.0
2019-11-21 11:30:00,87.16,87.3,87.11,87.16,89055.0,86.8001,86.9395,86.7503,86.8001,89055.0
2019-11-21 12:00:00,87.17,87.29,87.02,87.11,143335.0,86.8101,86.9296,86.6607,86.7503,143335.0
2019-11-21 12:30:00,87.14,87.28,87.09,87.23,67382.0,86.7802,86.9196,86.7304,86.8698,67382.0
2019-11-21 13:00:00,87.26,87.42,87.16,87.34,83891.0,86.8997,87.059,86.8001,86.9794,83891.0
2019-11-21 13:30:00,87.34,87.47,87.26,87.4,74969.0,86.9794,87.1088,86.8997,87.0391,74969.0
2019-11-21 14:00:00,87.39,87.58,87.2,87.55,107708.0,87.0292,87.2184,86.8399,87.1885,107708.0
2019-11-21 14:30:00,87.57,87.61,87.48,87.58,50030.0,87.2084,87.2482,87.1188,87.2184,50030.0
2019-11-21 15:00:00,87.59,87.63,87.5,87.54,136331.0,87.2283,87.2682,87.1387,87.1785,136331.0
2019-11-21 15:30:00,87.54,87.72,87.49,87.65,926887.0,87.1785,87.3578,87.1287,87.2881,926887.0
2019-11-22 09:30:00,87.96,88.31,87.64,87.88,475018.0,87.5968,87.9454,87.2781,87.5171,475018.0
2019-11-22 10:00:00,87.87,87.93,87.49,87.65,196508.0,87.5072,87.5669,87.1287,87.2881,196508.0
2019-11-22 10:30:00,87.64,87.8,87.51,87.51,371218.0,87.2781,87.4375,87.1487,87.1487,371218.0
2019-11-22 11:00:00,87.51,87.52,86.98,87.27,359262.0,87.1487,87.1586,86.6208,86.9096,359262.0
2019-11-22 11:30:00,87.26,87.42,87.19,87.2,236318.0,86.8997,87.059,86.83,86.8399,236318.0
2019-11-22 12:00:00,87.21,87.72,87.2,87.65,95423.0,86.8499,87.3578,86.8399,87.2881,95423.0
2019-11-22 12:30:00,87.64,87.75,87.43,87.75,91271.0,87.2781,87.3877,87.069,87.3877,91271.0
2019-11-22 13:00:00,87.74,87.97,87.7,87.96,212712.0,87.3777,87.6068,87.3379,87.5968,212712.0
2019-11-22 13:30:00,87.97,87.99,87.87,87.99,113472.0,87.6068,87.6267,87.5072,87.6267,113472.0
2019-11-22 14:00:00,87.99,88.16,87.88,88.15,491211.0,87.6267,87.796,87.5171,87.786,491211.0
2019-11-22 14:30:00,88.15,88.2,87.97,87.98,248965.0,87.786,87.8358,87.6068,87.6167,248965.0
2019-11-22 15:00:00,87.99,88.14,87.89,88.08,232825.0,87.6267,87.7761,87.5271,87.7163,232825.0
2019-11-22 15:30:00,88.08,88.14,87.93,88.13,636273.0,87.7163,87.7761,87.5669,87.7661,636273.0
2019-11-25 09:30:00,89.5,90.57,89.4,90.3,1392882.0,89.1304,90.196,89.0309,89.9271,1392882.0
2019-11-25 10:00:00,90.29,90.83,90.12,90.69,670878.0,89.9172,90.4549,89.7479,90.3155,670878.0
2019-11-25 10:30:00,90.68,91.38,90.65,91.26,689311.0,90.3056,91.0027,90.2757,90.8832,689311.0
2019-11-25 11:00:00,91.26,91.73,91.2,91.63,590448.0,90.8832,91.3512,90.8234,91.2516,590448.0
2019-11-25 11:30:00,91.64,91.67,91.4,91.45,412257.0,91.2616,91.2915,91.0226,91.0724,412257.0
2019-11-25 12:00:00,91.45,91.59,91.35,91.45,272947.0,91.0724,91.2118,90.9728,91.0724,272947.0
2019-11-25 12:30:00,91.44,91.62,91.34,91.6,311050.0,91.0624,91.2417,90.9628,91.2218,311050.0
2019-11-25 13:00:00,91.6,91.65,91.36,91.43,304995.0,91.2218,91.2716,90.9828,91.0525,304995.0
2019-11-25 13:30:00,91.43,91.57,91.4,91.51,301082.0,91.0525,91.1919,91.0226,91.1321,301082.0
2019-11-25 14:00:00,91.51,91.71,91.41,91.66,252112.0,91.1321,91.3313,91.0326,91.2815,252112.0
2019-11-25 14:30:00,91.67,91.69,91.53,91.64,400202.0,91.2915,91.3114,91.1521,91.2616,400202.0
2019-11-25 15:00:00,91.64,92.0,91.57,92.0,663646.0,91.2616,91.6201,91.1919,91.6201,663646.0
2019-11-25 15:30:00,91.99,92.05,91.76,91.86,1246044.0,91.6102,91.6699,91.3811,91.4807,1246044.0
2019-11-26 09:30:00,92.29,92.36,91.43,91.57,580932.0,91.9089,91.9786,91.0525,91.1919,580932.0
2019-11-26 10:00:00,91.55,91.84,91.45,91.58,491691.0,91.172,91.4608,91.0724,91.2019,491691.0
2019-11-26 10:30:00,91.58,92.18,91.55,92.18,434388.0,91.2019,91.7994,91.172,91.7994,434388.0
2019-11-26 11:00:00,92.18,92.45,91.95,92.32,269603.0,91.7994,92.0683,91.5703,91.9388,269603.0
2019-11-26 11:30:00,92.31,92.5,92.2,92.4,242083.0,91.9288,92.1181,91.8193,92.0185,242083.0
2019-11-26 12:00:00,92.42,92.5,92.27,92.44,355739.0,92.0384,92.1181,91.889,92.0583,355739.0
2019-11-26 12:30:00,92.45,92.51,92.28,92.46,262801.0,92.0683,92.128,91.899,92.0782,262801.0
2019-11-26 13:00:00,92.47,92.49,92.2,92.29,262529.0,92.0882,92.1081,91.8193,91.9089,262529.0
2019-11-26 13:30:00,92.29,92.35,92.03,92.09,466891.0,91.9089,91.9687,91.65,91.7097,466891.0
2019-11-26 14:00:00,92.09,92.11,91.85,92.02,303976.0,91.7097,91.7297,91.4707,91.64,303976.0
2019-11-26 14:30:00,92.02,92.11,91.9,91.92,683470.0,91.64,91.7297,91.5205,91.5404,683470.0
2019-11-26 15:00:00,91.91,91.92,91.75,91.88,352465.0,91.5305,91.5404,91.3712,91.5006,352465.0
2019-11-26 15:30:00,91.88,92.28,91.87,92.14,604872.0,91.5006,91.899,91.4907,91.7595,604872.0
2019-11-27 09:30:00,92.36,92.74,92.1,92.66,426703.0,91.9786,92.3571,91.7197,92.2774,426703.0
2019-11-27 10:00:00,92.67,92.92,92.53,92.91,436545.0,92.2874,92.5363,92.1479,92.5264,436545.0
2019-11-27 10:30:00,92.93,93.12,92.7,92.97,336967.0,92.5463,92.7355,92.3172,92.5861,336967.0
2019-11-27 11:00:00,92.97,93.12,92.89,92.94,391464.0,92.5861,92.7355,92.5064,92.5562,391464.0
2019-11-27 11:30:00,92.94,93.08,92.86,92.98,292838.0,92.5562,92.6957,92.4766,92.5961,292838.0
2019-11-27 12:00:00,92.99,93.39,92.98,93.31,273978.0,92.606,93.0044,92.5961,92.9247,273978.0
2019-11-27 12:30:00,93.3,93.34,93.21,93.25,198625.0,92.9148,92.9546,92.8251,92.865,198625.0
2019-11-27 13:00:00,93.29,93.54,93.27,93.37,285483.0,92.9048,93.1538,92.8849,92.9845,285483.0
2019-11-27 13:30:00,93.37,93.48,93.28,93.39,267374.0,92.9845,93.094,92.8948,93.0044,267374.0
2019-11-27 14:00:00,93.38,93.65,93.3,93.58,274086.0,92.9944,93.2633,92.9148,93.1936,274086.0
2019-11-27 14:30:00,93.58,93.6,93.41,93.44,412399.0,93.1936,93.2135,93.0243,93.0542,412399.0
2019-11-27 15:00:00,93.44,93.52,93.29,93.31,385830.0,93.0542,93.1338,92.9048,92.9247,385830.0
2019-11-27 15:30:00,93.32,93.44,93.17,93.43,846036.0,92.9347,93.0542,92.7853,93.0442,846036.0
2019-11-29 09:30:00,93.4,93.85,93.08,93.66,611365.0,93.0143,93.4625,92.6957,93.2733,611365.0
2019-11-29 10:00:00,93.66,93.89,93.61,93.8,403941.0,93.2733,93.5023,93.2235,93.4127,403941.0
2019-11-29 10:30:00,93.81,93.98,93.59,93.74,413146.0,93.4226,93.5919,93.2036,93.3529,413146.0
2019-11-29 11:00:00,93.72,93.75,93.5,93.68,316198.0,93.333,93.3629,93.1139,93.2932,316198.0
2019-11-29 11:30:00,93.71,93.97,93.58,93.91,249096.0,93.3231,93.582,93.1936,93.5222,249096.0
2019-11-29 12:00:00,93.91,93.92,93.6,93.61,318861.0,93.5222,93.5322,93.2135,93.2235,318861.0
2019-11-29 12:30:00,93.61,93.78,93.53,93.54,703595.0,93.2235,93.3928,93.1438,93.1538,703595.0
2019-12-02 09:30:00,93.77,94.12,93.27,93.54,762251.0,93.3828,93.7314,92.8849,93.1538,762251.0
2019-12-02 10:00:00,93.48,93.52,92.23,92.31,869796.0,93.094,93.1338,91.8492,91.9288,869796.0
2019-12-02 10:30:00,92.34,92.42,91.86,92.04,714920.0,91.9587,92.0384,91.4807,91.66,714920.0
2019-12-02 11:00:00,92.03,92.18,91.68,92.16,478109.0,91.65,91.7994,91.3014,91.7795,478109.0
2019-12-02 11:30:00,92.17,92.58,92.01,92.38,392317.0,91.7894,92.1977,91.6301,91.9985,392317.0
2019-12-02 12:00:00,92.36,92.55,92.13,92.36,285001.0,91.9786,92.1678,91.7496,91.9786,285001.0
2019-12-02 12:30:00,92.33,92.39,92.2,92.32,178585.0,91.9488,92.0085,91.8193,91.9388,178585.0
2019-12-02 13:00:00,92.33,92.54,92.31,92.45,130378.0,91.9488,92.1579,91.9288,92.0683,130378.0
2019-12-02 13:30:00,92.45,92.48,92.25,92.4,149321.0,92.0683,92.0981,91.8691,92.0185,149321.0
2019-12-02 14:00:00,92.41,92.61,92.25,92.58,207031.0,92.0284,92.2276,91.8691,92.1977,207031.0
2019-12-02 14:30:00,92.58,92.65,92.38,92.43,192220.0,92.1977,92.2674,91.9985,92.0483,192220.0
2019-12-02 15:00:00,92.44,92.45,92.22,92.42,190417.0,92.0583,92.0683,91.8392,92.0384,190417.0
2019-12-02 15:30:00,92.4,92.63,92.26,92.33,823723.0,92.0185,92.2475,91.879,91.9488,823723.0
2019-12-03 09:30:00,92.28,93.17,91.95,92.94,1084603.0,91.899,92.7853,91.5703,92.5562,1084603.0
2019-12-03 10:00:00,92.93,93.19,92.47,92.67,1058926.0,92.5463,92.8052,92.0882,92.2874,1058926.0
2019-12-03 10:30:00,92.66,93.24,92.65,93.21,397710.0,92.2774,92.855,92.2674,92.8251,397710.0
2019-12-03 11:00:00,93.21,93.59,93.02,93.42,307143.0,92.8251,93.2036,92.6359,93.0343,307143.0
2019-12-03 11:30:00,93.41,93.57,93.29,93.57,220604.0,93.0243,93.1836,92.9048,93.1836,220604.0
2019-12-03 12:00:00,93.55,93.58,93.37,93.58,118646.0,93.1637,93.1936,92.9845,93.1936,118646.0
2019-12-03 12:30:00,93.6,93.72,93.47,93.5,131881.0,93.2135,93.333,93.084,93.1139,131881.0
2019-12-03 13:00:00,93.49,93.81,93.49,93.73,162549.0,93.104,93.4226,93.104,93.343,162549.0
2019-12-03 13:30:00,93.74,93.87,93.59,93.66,215869.0,93.3529,93.4824,93.2036,93.2733,215869.0
2019-12-03 14:00:00,93.67,93.71,93.39,93.54,214116.0,93.2832,93.3231,93.0044,93.1538,214116.0
2019-12-03 14:30:00,93.53,93.66,93.33,93.34,230853.0,93.1438,93.2733,92.9446,92.9546,230853.0
2019-12-03 15:00:00,93.35,93.68,93.24,93.62,385382.0,92.9645,93.2932,92.855,93.2334,385382.0
2019-12-03 15:30:00,93.62,93.86,93.49,93.71,791957.0,93.2334,93.4724,93.104,93.3231,791957.0
2019-12-04 09:30:00,94.09,94.09,92.98,93.32,651695.0,93.7015,93.7015,92.5961,92.9347,651695.0
2019-12-04 10:00:00,93.25,93.79,93.24,93.33,505100.0,92.865,93.4027,92.855,92.9446,505100.0
2019-12-04 10:30:00,93.32,93.61,93.29,93.6,414616.0,92.9347,93.2235,92.9048,93.2135,414616.0
2019-12-04 11:00:00,93.6,93.8,93.53,93.73,210966.0,93.2135,93.4127,93.1438,93.343,210966.0
2019-12-04 11:30:00,93.73,93.94,93.69,93.88,116045.0,93.343,93.5521,93.3031,93.4924,116045.0
2019-12-04 12:00:00,93.88,94.14,93.86,94.07,179688.0,93.4924,93.7513,93.4724,93.6816,179688.0
2019-12-04 12:30:00,94.07,94.22,94.03,94.14,98938.0,93.6816,93.831,93.6417,93.7513,98938.0
2019-12-04 13:00:00,94.15,94.27,94.07,94.19,61282.0,93.7612,93.8807,93.6816,93.8011,61282.0
2019-12-04 13:30:00,94.18,94.27,94.06,94.22,95416.0,93.7911,93.8807,93.6716,93.831,95416.0
2019-12-04 14:00:00,94.2,94.5,94.1,94.49,391249.0,93.811,94.1098,93.7114,94.0998,391249.0
2019-12-04 14:30:00,94.5,94.7,94.35,94.65,423849.0,94.1098,94.309,93.9604,94.2592,423849.0
2019-12-04 15:00:00,94.66,94.68,94.52,94.52,300199.0,94.2691,94.2891,94.1297,94.1297,300199.0
2019-12-04 15:30:00,94.53,94.95,94.49,94.84,682418.0,94.1397,94.5579,94.0998,94.4484,682418.0
2019-12-05 09:30:00,94.5,94.52,93.79,93.88,944289.0,94.1098,94.1297,93.4027,93.4924,944289.0
2019-12-05 10:00:00,93.92,93.93,93.06,93.6,857228.0,93.5322,93.5421,92.6757,93.2135,857228.0
2019-12-05 10:30:00,93.6,93.79,93.34,93.46,354885.0,93.2135,93.4027,92.9546,93.0741,354885.0
2019-12-05 11:00:00,93.44,93.75,93.39,93.59,237509.0,93.0542,93.3629,93.0044,93.2036,237509.0
2019-12-05 11:30:00,93.59,94.01,93.48,93.86,353389.0,93.2036,93.6218,93.094,93.4724,353389.0
2019-12-05 12:00:00,93.86,94.06,93.59,93.7,254531.0,93.4724,93.6716,93.2036,93.3131,254531.0
2019-12-05 12:30:00,93.68,93.83,93.59,93.69,108559.0,93.2932,93.4426,93.2036,93.3031,108559.0
2019-12-05 13:00:00,93.67,93.73,93.52,93.57,111458.0,93.2832,93.343,93.1338,93.1836,111458.0
2019-12-05 13:30:00,93.57,93.66,93.37,93.38,124613.0,93.1836,93.2733,92.9845,92.9944,124613.0
2019-12-05 14:00:00,93.37,93.37,92.8,93.27,257842.0,92.9845,92.9845,92.4168,92.8849,257842.0
2019-12-05 14:30:00,93.26,93.41,92.79,93.04,224007.0,92.8749,93.0243,92.4069,92.6558,224007.0
2019-12-05 15:00:00,93.04,93.45,93.03,93.36,240812.0,92.6558,93.0641,92.6459,92.9745,240812.0
2019-12-05 15:30:00,93.36,93.38,93.04,93.26,937239.0,92.9745,92.9944,92.6558,92.8749,937239.0
2019-12-06 09:30:00,93.95,94.33,93.59,94.28,429771.0,93.5621,93.9405,93.2036,93.8907,429771.0
2019-12-06 10:00:00,94.33,94.46,93.94,94.16,351070.0,93.9405,94.07,93.5521,93.7712,351070.0
2019-12-06 10:30:00,94.18,94.29,93.89,94.22,242751.0,93.7911,93.9007,93.5023,93.831,242751.0
2019-12-06 11:00:00,94.24,94.3,94.11,94.23,75837.0,93.8509,93.9106,93.7214,93.8409,75837.0
2019-12-06 11:30:00,94.23,94.25,94.01,94.06,94333.0,93.8409,93.8608,93.6218,93.6716,94333.0
2019-12-06 12:00:00,94.06,94.33,94.0,94.3,134459.0,93.6716,93.9405,93.6119,93.9106,134459.0
2019-12-06 12:30:00,94.31,94.43,94.27,94.38,134499.0,93.9206,94.0401,93.8807,93.9903,134499.0
2019-12-06 13:00:00,94.39,94.45,94.33,94.41,83017.0,94.0003,94.06,93.9405,94.0202,83017.0
2019-12-06 13:30:00,94.42,94.5,94.33,94.41,115129.0,94.0301,94.1098,93.9405,94.0202,115129.0
2019-12-06 14:00:00,94.43,94.47,94.24,94.44,107683.0,94.0401,94.0799,93.8509,94.05,107683.0
2019-12-06 14:30:00,94.47,94.51,94.37,94.43,108137.0,94.0799,94.1198,93.9803,94.0401,108137.0
2019-12-06 15:00:00,94.44,94.47,94.29,94.37,201511.0,94.05,94.0799,93.9007,93.9803,201511.0
2019-12-06 15:30:00,94.36,94.55,94.31,94.41,685177.0,93.9704,94.1596,93.9206,94.0202,685177.0
2019-12-09 09:30:00,95.83,96.43,95.73,96.0,1546366.0,95.4343,96.0318,95.3347,95.6036,1546366.0
2019-12-09 10:00:00,96.01,96.17,95.39,95.45,508175.0,95.6136,95.7729,94.9961,95.0559,508175.0
2019-12-09 10:30:00,95.44,95.51,95.19,95.47,385228.0,95.0459,95.1156,94.7969,95.0758,385228.0
2019-12-09 11:00:00,95.47,95.52,95.08,95.24,268034.0,95.0758,95.1256,94.6874,94.8467,268034.0
2019-12-09 11:30:00,95.24,95.27,94.97,95.05,114896.0,94.8467,94.8766,94.5779,94.6575,114896.0
2019-12-09 12:00:00,95.05,95.13,94.81,94.98,129366.0,94.6575,94.7372,94.4185,94.5878,129366.0
2019-12-09 12:30:00,95.0,95.05,94.87,94.95,341155.0,94.6077,94.6575,94.4783,94.5579,341155.0
2019-12-09 13:00:00,94.94,94.94,94.69,94.75,442130.0,94.548,94.548,94.299,94.3588,442130.0
2019-12-09 13:30:00,94.75,95.22,94.73,95.0,318478.0,94.3588,94.8268,94.3388,94.6077,318478.0
2019-12-09 14:00:00,95.01,95.03,94.76,94.88,211787.0,94.6177,94.6376,94.3687,94.4882,211787.0
2019-12-09 14:30:00,94.87,95.13,94.87,94.98,206331.0,94.4783,94.7372,94.4783,94.5878,206331.0
2019-12-09 15:00:00,94.98,95.06,94.78,94.87,287802.0,94.5878,94.6675,94.3886,94.4783,287802.0
2019-12-09 15:30:00,94.87,94.92,94.47,94.53,758996.0,94.4783,94.5281,94.0799,94.1397,758996.0
2019-12-10 09:30:00,94.48,95.18,94.09,95.17,375636.0,94.0899,94.787,93.7015,94.777,375636.0
2019-12-10 10:00:00,95.19,95.55,94.94,95.39,269793.0,94.7969,95.1555,94.548,94.9961,269793.0
2019-12-10 10:30:00,95.41,95.46,95.18,95.29,195736.0,95.016,95.0658,94.787,94.8965,195736.0
2019-12-10 11:00:00,95.31,95.63,95.21,95.45,192787.0,94.9165,95.2351,94.8169,95.0559,192787.0
2019-12-10 11:30:00,95.45,95.49,95.31,95.36,160473.0,95.0559,95.0957,94.9165,94.9662,160473.0
2019-12-10 12:00:00,95.37,95.56,95.32,95.5,126992.0,94.9762,95.1654,94.9264,95.1057,126992.0
2019-12-10 12:30:00,95.5,95.64,95.37,95.52,217208.0,95.1057,95.2451,94.9762,95.1256,217208.0
2019-12-10 13:00:00,95.51,95.66,95.48,95.51,122700.0,95.1156,95.265,95.0857,95.1156,122700.0
2019-12-10 13:30:00,95.51,95.7,95.51,95.56,220914.0,95.1156,95.3048,95.1156,95.1654,220914.0
2019-12-10 14:00:00,95.57,95.63,95.47,95.61,157240.0,95.1754,95.2351,95.0758,95.2152,157240.0
2019-12-10 14:30:00,95.62,95.65,95.51,95.63,362784.0,95.2252,95.255,95.1156,95.2351,362784.0
2019-12-10 15:00:00,95.62,95.71,95.52,95.56,366968.0,95.2252,95.3148,95.1256,95.1654,366968.0
2019-12-10 15:30:00,95.56,95.63,95.4,95.55,624661.0,95.1654,95.2351,95.0061,95.1555,624661.0
2019-12-11 09:30:00,95.58,96.08,95.23,95.76,240005.0,95.1853,95.6833,94.8368,95.3646,240005.0
2019-12-11 10:00:00,95.77,96.15,95.39,95.5,190749.0,95.3746,95.753,94.9961,95.1057,190749.0
2019-12-11 10:30:00,95.48,95.58,95.07,95.1,461635.0,95.0857,95.1853,94.6774,94.7073,461635.0
2019-12-11 11:00:00,95.09,95.09,94.74,94.78,442113.0,94.6974,94.6974,94.3488,94.3886,442113.0
2019-12-11 11:30:00,94.78,94.94,94.66,94.66,219996.0,94.3886,94.548,94.2691,94.2691,219996.0
2019-12-11 12:00:00,94.65,95.0,94.64,94.85,103237.0,94.2592,94.6077,94.2492,94.4584,103237.0
2019-12-11 12:30:00,94.86,95.09,94.86,94.87,324625.0,94.4683,94.6974,94.4683,94.4783,324625.0
2019-12-11 13:00:00,94.88,94.88,94.68,94.7,419913.0,94.4882,94.4882,94.2891,94.309,419913.0
2019-12-11 13:30:00,94.71,94.72,94.39,94.39,435424.0,94.3189,94.3289,94.0003,94.0003,435424.0
2019-12-11 14:00:00,94.39,94.69,94.35,94.61,589080.0,94.0003,94.299,93.9604,94.2193,589080.0
2019-12-11 14:30:00,94.6,94.69,94.48,94.56,384880.0,94.2094,94.299,94.0899,94.1695,384880.0
2019-12-11 15:00:00,94.57,94.62,94.19,94.24,638125.0,94.1795,94.2293,93.8011,93.8509,638125.0
2019-12-11 15:30:00,94.24,94.43,94.08,94.3,1563912.0,93.8509,94.0401,93.6915,93.9106,1563912.0
2019-12-12 09:30:00,94.25,95.26,94.12,95.22,528310.0,93.8608,94.8667,93.7314,94.8268,528310.0
2019-12-12 10:00:00,95.25,95.75,95.02,95.04,503877.0,94.8567,95.3546,94.6276,94.6476,503877.0
2019-12-12 10:30:00,95.05,95.05,94.37,94.61,235827.0,94.6575,94.6575,93.9803,94.2193,235827.0
2019-12-12 11:00:00,94.59,94.6,94.16,94.24,146121.0,94.1994,94.2094,93.7712,93.8509,146121.0
2019-12-12 11:30:00,94.25,94.5,94.14,94.4,106618.0,93.8608,94.1098,93.7513,94.0102,106618.0
2019-12-12 12:00:00,94.33,94.51,94.11,94.33,65514.0,93.9405,94.1198,93.7214,93.9405,65514.0
2019-12-12 12:30:00,94.31,94.62,94.31,94.47,72379.0,93.9206,94.2293,93.9206,94.0799,72379.0
2019-12-12 13:00:00,94.44,94.7,94.44,94.53,69974.0,94.05,94.309,94.05,94.1397,69974.0
2019-12-12 13:30:00,94.54,94.56,94.41,94.52,36816.0,94.1496,94.1695,94.0202,94.1297,36816.0
2019-12-12 14:00:00,94.51,94.78,94.47,94.76,100913.0,94.1198,94.3886,94.0799,94.3687,100913.0
2019-12-12 14:30:00,94.76,95.18,94.7,94.88,180293.0,94.3687,94.787,94.309,94.4882,180293.0
2019-12-12 15:00:00,94.9,95.09,94.69,94.95,247992.0,94.5081,94.6974,94.299,94.5579,247992.0
2019-12-12 15:30:00,94.96,95.03,94.81,94.84,624375.0,94.5679,94.6376,94.4185,94.4484,624375.0
2019-12-13 09:30:00,95.3,95.98,95.11,95.98,591399.0,94.9065,95.5837,94.7173,95.5837,591399.0
2019-12-13 10:00:00,95.92,96.61,95.73,96.08,641188.0,95.5239,96.2111,95.3347,95.6833,641188.0
2019-12-13 10:30:00,96.04,96.06,95.13,95.28,323990.0,95.6434,95.6634,94.7372,94.8866,323990.0
2019-12-13 11:00:00,95.29,95.54,94.75,95.05,243756.0,94.8965,95.1455,94.3588,94.6575,243756.0
2019-12-13 11:30:00,95.06,95.57,95.03,95.5,198304.0,94.6675,95.1754,94.6376,95.1057,198304.0
2019-12-13 12:00:00,95.51,95.56,95.25,95.37,129856.0,95.1156,95.1654,94.8567,94.9762,129856.0
2019-12-13 12:30:00,95.39,95.54,95.26,95.33,111664.0,94.9961,95.1455,94.8667,94.9364,111664.0
2019-12-13 13:00:00,95.35,95.54,95.25,95.25,100230.0,94.9563,95.1455,94.8567,94.8567,100230.0
2019-12-13 13:30:00,95.24,95.39,95.23,95.31,50955.0,94.8467,94.9961,94.8368,94.9165,50955.0
2019-12-13 14:00:00,95.33,95.44,95.26,95.39,83872.0,94.9364,95.0459,94.8667,94.9961,83872.0
2019-12-13 14:30:00,95.39,95.41,95.22,95.28,104874.0,94.9961,95.016,94.8268,94.8866,104874.0
2019-12-13 15:00:00,95.28,95.3,94.97,95.0,192923.0,94.8866,94.9065,94.5779,94.6077,192923.0
2019-12-13 15:30:00,95.0,95.39,94.97,95.37,487533.0,94.6077,94.9961,94.5779,94.9762,487533.0
2019-12-16 09:30:00,96.05,96.38,95.51,95.93,386282.0,95.6534,95.982,95.1156,95.5339,386282.0
2019-12-16 10:00:00,95.92,96.43,95.76,96.21,447257.0,95.5239,96.0318,95.3646,95.8127,447257.0
2019-12-16 10:30:00,96.22,96.57,96.22,96.33,299351.0,95.8227,96.1712,95.8227,95.9322,299351.0
2019-12-16 11:00:00,96.34,96.68,96.3,96.65,193000.0,95.9422,96.2808,95.9024,96.2509,193000.0
2019-12-16 11:30:00,96.63,96.82,96.6,96.77,153278.0,96.231,96.4202,96.2011,96.3704,153278.0
2019-12-16 12:00:00,96.78,96.85,96.67,96.79,92398.0,96.3804,96.4501,96.2708,96.3903,92398.0
2019-12-16 12:30:00,96.79,96.9,96.74,96.89,79089.0,96.3903,96.4999,96.3405,96.4899,79089.0
2019-12-16 13:00:00,96.88,96.88,96.69,96.7,92194.0,96.48,96.48,96.2908,96.3007,92194.0
2019-12-16 13:30:00,96.7,96.72,96.46,96.7,228977.0,96.3007,96.3206,96.0617,96.3007,228977.0
2019-12-16 14:00:00,96.7,96.9,96.69,96.74,113041.0,96.3007,96.4999,96.2908,96.3405,113041.0
2019-12-16 14:30:00,96.73,96.77,96.63,96.7,112957.0,96.3306,96.3704,96.231,96.3007,112957.0
2019-12-16 15:00:00,96.7,96.71,96.58,96.58,108866.0,96.3007,96.3107,96.1812,96.1812,108866.0
2019-12-16 15:30:00,96.57,96.63,96.41,96.58,375500.0,96.1712,96.231,96.0119,96.1812,375500.0
2019-12-17 09:30:00,96.95,96.99,95.95,96.38,364657.0,96.5497,96.5895,95.5538,95.982,364657.0
2019-12-17 10:00:00,96.36,96.46,96.0,96.27,113317.0,95.9621,96.0617,95.6036,95.8725,113317.0
2019-12-17 10:30:00,96.28,96.28,95.92,96.08,196180.0,95.8824,95.8824,95.5239,95.6833,196180.0
2019-12-17 11:00:00,96.06,96.27,96.03,96.11,129930.0,95.6634,95.8725,95.6335,95.7131,129930.0
2019-12-17 11:30:00,96.12,96.17,95.94,96.0,110773.0,95.7231,95.7729,95.5439,95.6036,110773.0
2019-12-17 12:00:00,96.0,96.21,95.97,96.21,131169.0,95.6036,95.8127,95.5737,95.8127,131169.0
2019-12-17 12:30:00,96.19,96.31,96.12,96.27,63422.0,95.7928,95.9123,95.7231,95.8725,63422.0
2019-12-17 13:00:00,96.26,96.39,96.2,96.31,141688.0,95.8625,95.992,95.8028,95.9123,141688.0
2019-12-17 13:30:00,96.3,96.41,96.26,96.39,62199.0,95.9024,96.0119,95.8625,95.992,62199.0
2019-12-17 14:00:00,96.39,96.61,96.3,96.61,136899.0,95.992,96.2111,95.9024,96.2111,136899.0
2019-12-17 14:30:00,96.61,96.66,96.39,96.45,65528.0,96.2111,96.2609,95.992,96.0517,65528.0
2019-12-17 15:00:00,96.45,96.54,96.32,96.54,73640.0,96.0517,96.1414,95.9223,96.1414,73640.0
2019-12-17 15:30:00,96.52,96.61,96.38,96.49,533454.0,96.1215,96.2111,95.982,96.0916,533454.0
2019-12-18 09:30:00,96.66,96.76,95.94,96.12,236310.0,96.2609,96.3605,95.5439,95.7231,236310.0
2019-12-18 10:00:00,96.12,96.15,95.67,95.69,228856.0,95.7231,95.753,95.275,95.2949,228856.0
2019-12-18 10:30:00,95.71,95.75,95.29,95.37,208801.0,95.3148,95.3546,94.8965,94.9762,208801.0
2019-12-18 11:00:00,95.37,95.47,95.01,95.43,312906.0,94.9762,95.0758,94.6177,95.036,312906.0
2019-12-18 11:30:00,95.44,95.62,95.39,95.54,88987.0,95.0459,95.2252,94.9961,95.1455,88987.0
2019-12-18 12:00:00,95.56,95.72,95.53,95.7,110935.0,95.1654,95.3248,95.1355,95.3048,110935.0
2019-12-18 12:30:00,95.7,95.79,95.59,95.7,137362.0,95.3048,95.3945,95.1953,95.3048,137362.0
2019-12-18 13:00:00,95.7,95.99,95.68,95.98,133737.0,95.3048,95.5936,95.2849,95.5837,133737.0
2019-12-18 13:30:00,96.0,96.08,95.81,95.85,116258.0,95.6036,95.6833,95.4144,95.4542,116258.0
2019-12-18 14:00:00,95.86,96.06,95.86,95.97,149008.0,95.4642,95.6634,95.4642,95.5737,149008.0
2019-12-18 14:30:00,95.98,96.15,95.93,96.0,128583.0,95.5837,95.753,95.5339,95.6036,128583.0
2019-12-18 15:00:00,96.0,96.02,95.79,95.79,129809.0,95.6036,95.6235,95.3945,95.3945,129809.0
2019-12-18 15:30:00,95.79,96.04,95.78,95.91,734325.0,95.3945,95.6434,95.3845,95.514,734325.0
2019-12-19 09:30:00,96.12,96.23,95.68,96.01,191601.0,95.7231,95.8327,95.2849,95.6136,191601.0
2019-12-19 10:00:00,96.05,96.2,95.51,96.14,549896.0,95.6534,95.8028,95.1156,95.743,549896.0
2019-12-19 10:30:00,96.15,96.42,96.11,96.19,155372.0,95.753,96.0219,95.7131,95.7928,155372.0
2019-12-19 11:00:00,96.23,96.3,96.05,96.28,81284.0,95.8327,95.9024,95.6534,95.8824,81284.0
2019-12-19 11:30:00,96.26,96.49,96.24,96.44,180973.0,95.8625,96.0916,95.8426,96.0418,180973.0
2019-12-19 12:00:00,96.43,96.54,96.26,96.26,133784.0,96.0318,96.1414,95.8625,95.8625,133784.0
2019-12-19 12:30:00,96.26,96.36,96.16,96.34,107806.0,95.8625,95.9621,95.7629,95.9422,107806.0
2019-12-19 13:00:00,96.39,96.44,96.19,96.32,49344.0,95.992,96.0418,95.7928,95.9223,49344.0
2019-12-19 13:30:00,96.34,96.47,96.3,96.33,37901.0,95.9422,96.0717,95.9024,95.9322,37901.0
2019-12-19 14:00:00,96.32,96.33,96.19,96.23,48265.0,95.9223,95.9322,95.7928,95.8327,48265.0
2019-12-19 14:30:00,96.21,96.43,96.21,96.33,80897.0,95.8127,96.0318,95.8127,95.9322,80897.0
2019-12-19 15:00:00,96.34,96.43,96.27,96.28,157503.0,95.9422,96.0318,95.8725,95.8824,157503.0
2019-12-19 15:30:00,96.3,96.52,96.28,96.43,289582.0,95.9024,96.1215,95.8824,96.0318,289582.0
2019-12-20 09:30:00,96.6,96.71,95.94,95.98,346776.0,96.2011,96.3107,95.5439,95.5837,346776.0
2019-12-20 10:00:00,96.03,96.46,95.93,96.44,404784.0,95.6335,96.0617,95.5339,96.0418,404784.0
2019-12-20 10:30:00,96.41,96.65,96.37,96.45,222328.0,96.0119,96.2509,95.9721,96.0517,222328.0
2019-12-20 11:00:00,96.46,96.75,96.45,96.74,223801.0,96.0617,96.3505,96.0517,96.3405,223801.0
2019-12-20 11:30:00,96.73,96.75,96.56,96.64,93676.0,96.3306,96.3505,96.1613,96.241,93676.0
2019-12-20 12:00:00,96.63,96.67,96.46,96.6,84204.0,96.231,96.2708,96.0617,96.2011,84204.0
2019-12-20 12:30:00,96.57,96.58,96.36,96.37,156356.0,96.1712,96.1812,95.9621,95.9721,156356.0
2019-12-20 13:00:00,96.37,96.56,96.34,96.42,61300.0,95.9721,96.1613,95.9422,96.0219,61300.0
2019-12-20 13:30:00,96.42,96.49,96.36,96.4,73087.0,96.0219,96.0916,95.9621,96.002,73087.0
2019-12-20 14:00:00,96.41,96.43,96.32,96.42,144350.0,96.0119,96.0318,95.9223,96.0219,144350.0
2019-12-20 14:30:00,96.42,96.62,96.4,96.59,62522.0,96.0219,96.221,96.002,96.1912,62522.0
2019-12-20 15:00:00,96.59,96.75,96.5,96.72,114441.0,96.1912,96.3505,96.1015,96.3206,114441.0
2019-12-20 15:30:00,96.73,96.75,96.42,96.58,885889.0,96.3306,96.3505,96.0219,96.1812,885889.0
2019-12-23 09:30:00,96.83,97.01,96.26,96.45,345246.0,96.4302,96.6094,95.8625,96.0517,345246.0
2019-12-23 10:00:00,96.47,96.59,96.02,96.05,373862.0,96.0717,96.1912,95.6235,95.6534,373862.0
2019-12-23 10:30:00,96.07,96.68,96.07,96.64,189665.0,95.6733,96.2808,95.6733,96.241,189665.0
2019-12-23 11:00:00,96.65,97.1,96.65,97.06,322528.0,96.2509,96.6991,96.2509,96.6592,322528.0
2019-12-23 11:30:00,97.06,97.38,96.93,97.36,88110.0,96.6592,96.9779,96.5298,96.958,88110.0
2019-12-23 12:00:00,97.37,97.51,97.3,97.37,108905.0,96.9679,97.1074,96.8982,96.9679,108905.0
2019-12-23 12:30:00,97.37,97.53,97.34,97.34,142783.0,96.9679,97.1273,96.9381,96.9381,142783.0
2019-12-23 13:00:00,97.32,97.51,97.31,97.5,67856.0,96.9182,97.1074,96.9082,97.0974,67856.0
2019-12-23 13:30:00,97.49,97.61,97.41,97.59,126062.0,97.0874,97.207,97.0078,97.187,126062.0
2019-12-23 14:00:00,97.59,97.76,97.58,97.73,121662.0,97.187,97.3563,97.1771,97.3265,121662.0
2019-12-23 14:30:00,97.73,97.82,97.68,97.69,99051.0,97.3265,97.4161,97.2767,97.2866,99051.0
2019-12-23 15:00:00,97.69,97.69,97.53,97.55,149066.0,97.2866,97.2866,97.1273,97.1472,149066.0
2019-12-23 15:30:00,97.56,97.74,97.38,97.73,735985.0,97.1572,97.3364,96.9779,97.3265,735985.0
2019-12-24 09:30:00,97.74,97.99,97.33,97.59,263594.0,97.3364,97.5854,96.9281,97.187,263594.0
2019-12-24 10:00:00,97.59,97.92,97.56,97.87,159472.0,97.187,97.5157,97.1572,97.4659,159472.0
2019-12-24 10:30:00,97.82,98.0,97.82,97.9,87678.0,97.4161,97.5953,97.4161,97.4958,87678.0
2019-12-24 11:00:00,97.94,98.11,97.85,98.03,63983.0,97.5356,97.7049,97.446,97.6252,63983.0
2019-12-24 11:30:00,98.08,98.18,98.06,98.09,66304.0,97.675,97.7746,97.6551,97.685,66304.0
2019-12-24 12:00:00,98.1,98.25,98.06,98.15,113687.0,97.6949,97.8443,97.6551,97.7447,113687.0
2019-12-24 12:30:00,98.15,98.77,98.14,98.72,208284.0,97.7447,98.3622,97.7348,98.3124,208284.0
2019-12-26 09:30:00,98.65,98.79,98.19,98.35,216569.0,98.2427,98.3821,97.7846,97.9439,216569.0
2019-12-26 10:00:00,98.37,98.45,98.09,98.13,144542.0,97.9638,98.0435,97.685,97.7248,144542.0
2019-12-26 10:30:00,98.09,98.19,97.83,97.9,249285.0,97.685,97.7846,97.426,97.4958,249285.0
2019-12-26 11:00:00,97.91,98.15,97.8,98.05,173548.0,97.5057,97.7447,97.3962,97.6451,173548.0
2019-12-26 11:30:00,98.05,98.23,98.05,98.19,66973.0,97.6451,97.8244,97.6451,97.7846,66973.0
2019-12-26 12:00:00,98.16,98.28,98.11,98.11,50229.0,97.7547,97.8742,97.7049,97.7049,50229.0
2019-12-26 12:30:00,98.12,98.31,98.05,98.16,70587.0,97.7148,97.9041,97.6451,97.7547,70587.0
2019-12-26 13:00:00,98.16,98.26,98.07,98.08,101280.0,97.7547,97.8543,97.6651,97.675,101280.0
2019-12-26 13:30:00,98.07,98.16,98.02,98.07,84522.0,97.6651,97.7547,97.6153,97.6651,84522.0
2019-12-26 14:00:00,98.07,98.14,97.98,98.02,134168.0,97.6651,97.7348,97.5754,97.6153,134168.0
2019-12-26 14:30:00,98.02,98.03,97.87,97.89,150669.0,97.6153,97.6252,97.4659,97.4858,150669.0
2019-12-26 15:00:00,97.89,97.89,97.65,97.68,196444.0,97.4858,97.4858,97.2468,97.2767,196444.0
2019-12-26 15:30:00,97.69,97.71,97.48,97.63,390609.0,97.2866,97.3065,97.0775,97.2269,390609.0
2019-12-27 09:30:00,97.98,98.08,95.98,96.0,503135.0,97.5754,97.675,95.5837,95.6036,503135.0
2019-12-27 10:00:00,96.02,96.51,95.98,96.46,280096.0,95.6235,96.1115,95.5837,96.0617,280096.0
2019-12-27 10:30:00,96.46,96.69,96.41,96.63,229356.0,96.0617,96.2908,96.0119,96.231,229356.0
2019-12-27 11:00:00,96.63,97.0,96.52,96.97,227392.0,96.231,96.5995,96.1215,96.5696,227392.0
2019-12-27 11:30:00,96.97,97.02,96.66,96.7,98685.0,96.5696,96.6194,96.2609,96.3007,98685.0
2019-12-27 12:00:00,96.7,96.73,96.38,96.4,179672.0,96.3007,96.3306,95.982,96.002,179672.0
2019-12-27 12:30:00,96.4,96.55,96.38,96.51,146500.0,96.002,96.1513,95.982,96.1115,146500.0
2019-12-27 13:00:00,96.51,96.64,96.37,96.42,107301.0,96.1115,96.241,95.9721,96.0219,107301.0
2019-12-27 13:30:00,96.43,96.63,96.42,96.54,137210.0,96.0318,96.231,96.0219,96.1414,137210.0
2019-12-27 14:00:00,96.55,96.55,96.32,96.33,122509.0,96.1513,96.1513,95.9223,95.9322,122509.0
2019-12-27 14:30:00,96.32,96.37,96.22,96.37,196322.0,95.9223,95.9721,95.8227,95.9721,196322.0
2019-12-27 15:00:00,96.38,96.42,96.22,96.22,233776.0,95.982,96.0219,95.8227,95.8227,233776.0
2019-12-27 15:30:00,96.23,96.3,95.86,96.24,1111134.0,95.8327,95.9024,95.4642,95.8426,1111134.0
2019-12-30 09:30:00,96.05,96.46,94.58,94.93,652611.0,95.6534,96.0617,94.1895,94.538,652611.0
2019-12-30 10:00:00,94.95,95.18,94.22,94.97,406821.0,94.5579,94.787,93.831,94.5779,406821.0
2019-12-30 10:30:00,94.95,95.15,94.64,94.66,176212.0,94.5579,94.7571,94.2492,94.2691,176212.0
2019-12-30 11:00:00,94.67,95.11,94.3,95.0,178046.0,94.2791,94.7173,93.9106,94.6077,178046.0
2019-12-30 11:30:00,94.98,95.3,94.86,95.17,106504.0,94.5878,94.9065,94.4683,94.777,106504.0
2019-12-30 12:00:00,95.15,95.38,95.14,95.25,65183.0,94.7571,94.9862,94.7472,94.8567,65183.0
2019-12-30 12:30:00,95.25,95.49,95.24,95.3,127030.0,94.8567,95.0957,94.8467,94.9065,127030.0
2019-12-30 13:00:00,95.29,95.34,95.07,95.07,87090.0,94.8965,94.9463,94.6774,94.6774,87090.0
2019-12-30 13:30:00,95.08,95.28,95.03,95.04,99285.0,94.6874,94.8866,94.6376,94.6476,99285.0
2019-12-30 14:00:00,95.04,95.04,94.79,94.85,126160.0,94.6476,94.6476,94.3986,94.4584,126160.0
2019-12-30 14:30:00,94.84,94.92,94.75,94.76,92731.0,94.4484,94.5281,94.3588,94.3687,92731.0
2019-12-30 15:00:00,94.77,94.78,94.62,94.75,217940.0,94.3787,94.3886,94.2293,94.3588,217940.0
2019-12-30 15:30:00,94.75,94.78,94.6,94.76,609709.0,94.3588,94.3886,94.2094,94.3687,609709.0
2019-12-31 09:30:00,94.55,95.18,94.07,95.15,300331.0,94.1596,94.787,93.6816,94.7571,300331.0
2019-12-31 10:00:00,95.11,95.45,94.98,95.08,162181.0,94.7173,95.0559,94.5878,94.6874,162181.0
2019-12-31 10:30:00,95.08,95.41,94.93,94.98,107430.0,94.6874,95.016,94.538,94.5878,107430.0
2019-12-31 11:00:00,94.96,95.12,94.89,95.0,364700.0,94.5679,94.7272,94.4982,94.6077,364700.0
2019-12-31 11:30:00,94.99,95.14,94.96,95.14,278093.0,94.5978,94.7472,94.5679,94.7472,278093.0
2019-12-31 12:00:00,95.15,95.41,95.08,95.4,213105.0,94.7571,95.016,94.6874,95.0061,213105.0
2019-12-31 12:30:00,95.37,95.45,95.24,95.29,90445.0,94.9762,95.0559,94.8467,94.8965,90445.0
2019-12-31 13:00:00,95.27,95.43,95.25,95.29,114105.0,94.8766,95.036,94.8567,94.8965,114105.0
2019-12-31 13:30:00,95.3,95.53,95.29,95.43,68750.0,94.9065,95.1355,94.8965,95.036,68750.0
2019-12-31 14:00:00,95.44,95.47,95.24,95.32,149452.0,95.0459,95.0758,94.8467,94.9264,149452.0
2019-12-31 14:30:00,95.32,95.4,95.1,95.12,108893.0,94.9264,95.0061,94.7073,94.7272,108893.0
2019-12-31 15:00:00,95.13,95.22,95.08,95.09,161860.0,94.7372,94.8268,94.6874,94.6974,161860.0
2019-12-31 15:30:00,95.1,95.37,95.04,95.16,322237.0,94.7073,94.9762,94.6476,94.7671,322237.0
2020-01-02 09:30:00,95.82,96.03,94.13,94.57,431777.0,95.4243,95.6335,93.7413,94.1795,431777.0
2020-01-02 10:00:00,94.57,94.63,93.84,94.22,313361.0,94.1795,94.2393,93.4525,93.831,313361.0
2020-01-02 10:30:00,94.2,94.38,93.9,94.35,189647.0,93.811,93.9903,93.5123,93.9604,189647.0
2020-01-02 11:00:00,94.35,94.46,94.17,94.17,112676.0,93.9604,94.07,93.7812,93.7812,112676.0
2020-01-02 11:30:00,94.15,94.16,93.73,94.02,194512.0,93.7612,93.7712,93.343,93.6318,194512.0
2020-01-02 12:00:00,94.03,94.14,93.9,93.93,150129.0,93.6417,93.7513,93.5123,93.5421,150129.0
2020-01-02 12:30:00,93.93,94.17,93.87,94.17,75318.0,93.5421,93.7812,93.4824,93.7812,75318.0
2020-01-02 13:00:00,94.17,94.17,93.94,94.01,95690.0,93.7812,93.7812,93.5521,93.6218,95690.0
2020-01-02 13:30:00,94.01,94.16,93.97,94.13,116109.0,93.6218,93.7712,93.582,93.7413,116109.0
2020-01-02 14:00:00,94.14,94.46,94.14,94.41,212964.0,93.7513,94.07,93.7513,94.0202,212964.0
2020-01-02 14:30:00,94.4,94.7,94.36,94.47,226125.0,94.0102,94.309,93.9704,94.0799,226125.0
2020-01-02 15:00:00,94.47,94.47,94.27,94.29,332863.0,94.0799,94.0799,93.8807,93.9007,332863.0
2020-01-02 15:30:00,94.31,94.64,94.26,94.63,492102.0,93.9206,94.2492,93.8708,94.2393,492102.0
2020-01-03 09:30:00,93.24,93.6,92.7,93.38,517597.0,92.855,93.2135,92.3172,92.9944,517597.0
2020-01-03 10:00:00,93.29,93.81,93.13,93.8,228016.0,92.9048,93.4226,92.7455,93.4127,228016.0
2020-01-03 10:30:00,93.81,94.14,93.7,93.81,153954.0,93.4226,93.7513,93.3131,93.4226,153954.0
2020-01-03 11:00:00,93.81,93.86,93.43,93.63,83773.0,93.4226,93.4724,93.0442,93.2434,83773.0
2020-01-03 11:30:00,93.65,93.91,93.61,93.78,63107.0,93.2633,93.5222,93.2235,93.3928,63107.0
2020-01-03 12:00:00,93.79,94.14,93.79,94.07,71017.0,93.4027,93.7513,93.4027,93.6816,71017.0
2020-01-03 12:30:00,94.04,94.18,93.97,94.08,103430.0,93.6517,93.7911,93.582,93.6915,103430.0
2020-01-03 13:00:00,94.07,94.11,93.54,93.65,119843.0,93.6816,93.7214,93.1538,93.2633,119843.0
2020-01-03 13:30:00,93.67,93.67,93.21,93.37,191717.0,93.2832,93.2832,92.8251,92.9845,191717.0
2020-01-03 14:00:00,93.38,93.38,93.02,93.29,86335.0,92.9944,92.9944,92.6359,92.9048,86335.0
2020-01-03 14:30:00,93.29,93.29,93.02,93.21,145067.0,92.9048,92.9048,92.6359,92.8251,145067.0
2020-01-03 15:00:00,93.2,93.34,93.17,93.26,153856.0,92.8152,92.9546,92.7853,92.8749,153856.0
2020-01-03 15:30:00,93.26,93.54,93.19,93.34,543259.0,92.8749,93.1538,92.8052,92.9546,543259.0
2020-01-06 09:30:00,92.58,92.76,91.83,92.13,739250.0,92.1977,92.377,91.4508,91.7496,739250.0
2020-01-06 10:00:00,92.15,92.69,92.07,92.69,319230.0,91.7695,92.3073,91.6898,92.3073,319230.0
2020-01-06 10:30:00,92.7,93.44,92.67,93.27,200391.0,92.3172,93.0542,92.2874,92.8849,200391.0
2020-01-06 11:00:00,93.29,93.36,93.0,93.32,140666.0,92.9048,92.9745,92.616,92.9347,140666.0
2020-01-06 11:30:00,93.36,93.71,93.28,93.7,145609.0,92.9745,93.3231,92.8948,93.3131,145609.0
2020-01-06 12:00:00,93.7,93.88,93.65,93.72,144625.0,93.3131,93.4924,93.2633,93.333,144625.0
2020-01-06 12:30:00,93.74,93.8,93.51,93.7,94152.0,93.3529,93.4127,93.1239,93.3131,94152.0
2020-01-06 13:00:00,93.71,93.83,93.49,93.52,108891.0,93.3231,93.4426,93.104,93.1338,108891.0
2020-01-06 13:30:00,93.55,93.75,93.55,93.66,48466.0,93.1637,93.3629,93.1637,93.2733,48466.0
2020-01-06 14:00:00,93.67,94.02,93.61,93.99,99998.0,93.2832,93.6318,93.2235,93.6019,99998.0
2020-01-06 14:30:00,94.0,94.08,93.84,93.96,85896.0,93.6119,93.6915,93.4525,93.572,85896.0
2020-01-06 15:00:00,93.97,94.1,93.87,93.94,84336.0,93.582,93.7114,93.4824,93.5521,84336.0
2020-01-06 15:30:00,93.93,94.21,93.8,94.17,358186.0,93.5421,93.821,93.4127,93.7812,358186.0
2020-01-07 09:30:00,94.49,94.64,92.98,93.24,424029.0,94.0998,94.2492,92.5961,92.855,424029.0
2020-01-07 10:00:00,93.36,93.83,93.23,93.83,293717.0,92.9745,93.4426,92.845,93.4426,293717.0
2020-01-07 10:30:00,93.83,94.18,93.63,94.1,290668.0,93.4426,93.7911,93.2434,93.7114,290668.0
2020-01-07 11:00:00,94.09,94.23,93.84,94.03,235238.0,93.7015,93.8409,93.4525,93.6417,235238.0
2020-01-07 11:30:00,94.04,94.23,93.95,94.04,170247.0,93.6517,93.8409,93.5621,93.6517,170247.0
2020-01-07 12:00:00,94.06,94.71,94.06,94.71,166845.0,93.6716,94.3189,93.6716,94.3189,166845.0
2020-01-07 12:30:00,94.71,94.73,94.44,94.46,329582.0,94.3189,94.3388,94.05,94.07,329582.0
2020-01-07 13:00:00,94.45,94.5,94.28,94.29,268847.0,94.06,94.1098,93.8907,93.9007,268847.0
2020-01-07 13:30:00,94.28,94.39,94.2,94.33,122690.0,93.8907,94.0003,93.811,93.9405,122690.0
2020-01-07 14:00:00,94.33,94.34,93.96,94.08,239597.0,93.9405,93.9505,93.572,93.6915,239597.0
2020-01-07 14:30:00,94.08,94.2,94.0,94.01,182875.0,93.6915,93.811,93.6119,93.6218,182875.0
2020-01-07 15:00:00,94.02,94.31,94.02,94.3,206147.0,93.6318,93.9206,93.6318,93.9106,206147.0
2020-01-07 15:30:00,94.3,94.38,94.19,94.28,497595.0,93.9106,93.9903,93.8011,93.8907,497595.0
2020-01-08 09:30:00,94.22,94.98,93.89,94.86,252247.0,93.831,94.5878,93.5023,94.4683,252247.0
2020-01-08 10:00:00,94.92,95.2,94.53,94.58,194385.0,94.5281,94.8069,94.1397,94.1895,194385.0
2020-01-08 10:30:00,94.6,94.77,94.39,94.65,213548.0,94.2094,94.3787,94.0003,94.2592,213548.0
2020-01-08 11:00:00,94.66,94.97,94.54,94.87,98358.0,94.2691,94.5779,94.1496,94.4783,98358.0
2020-01-08 11:30:00,94.79,95.44,94.61,95.32,304418.0,94.3986,95.0459,94.2193,94.9264,304418.0
2020-01-08 12:00:00,95.34,95.5,95.17,95.4,135092.0,94.9463,95.1057,94.777,95.0061,135092.0
2020-01-08 12:30:00,95.43,95.53,95.24,95.5,92212.0,95.036,95.1355,94.8467,95.1057,92212.0
2020-01-08 13:00:00,95.5,95.59,95.24,95.44,58670.0,95.1057,95.1953,94.8467,95.0459,58670.0
2020-01-08 13:30:00,95.43,95.47,95.32,95.35,98612.0,95.036,95.0758,94.9264,94.9563,98612.0
2020-01-08 14:00:00,95.37,95.71,95.36,95.71,75339.0,94.9762,95.3148,94.9662,95.3148,75339.0
2020-01-08 14:30:00,95.72,95.83,95.65,95.73,80114.0,95.3248,95.4343,95.255,95.3347,80114.0
2020-01-08 15:00:00,95.73,95.99,95.69,95.9,219534.0,95.3347,95.5936,95.2949,95.504,219534.0
2020-01-08 15:30:00,95.88,95.98,95.49,95.58,743961.0,95.4841,95.5837,95.0957,95.1853,743961.0
2020-01-09 09:30:00,96.28,96.29,95.56,95.94,267391.0,95.8824,95.8924,95.1654,95.5439,267391.0
2020-01-09 10:00:00,95.98,96.41,95.9,96.24,388228.0,95.5837,96.0119,95.504,95.8426,388228.0
2020-01-09 10:30:00,96.24,96.72,95.81,95.91,324361.0,95.8426,96.3206,95.4144,95.514,324361.0
2020-01-09 11:00:00,95.89,95.98,95.69,95.96,181667.0,95.4941,95.5837,95.2949,95.5638,181667.0
2020-01-09 11:30:00,95.97,96.36,95.97,96.25,296672.0,95.5737,95.9621,95.5737,95.8526,296672.0
2020-01-09 12:00:00,96.25,96.45,95.83,95.93,188390.0,95.8526,96.0517,95.4343,95.5339,188390.0
2020-01-09 12:30:00,95.93,95.97,95.58,95.71,174831.0,95.5339,95.5737,95.1853,95.3148,174831.0
2020-01-09 13:00:00,95.73,95.78,95.42,95.61,247948.0,95.3347,95.3845,95.026,95.2152,247948.0
2020-01-09 13:30:00,95.62,95.75,95.47,95.61,181135.0,95.2252,95.3546,95.0758,95.2152,181135.0
2020-01-09 14:00:00,95.59,95.69,95.53,95.67,141573.0,95.1953,95.2949,95.1355,95.275,141573.0
2020-01-09 14:30:00,95.68,95.9,95.65,95.81,142894.0,95.2849,95.504,95.255,95.4144,142894.0
2020-01-09 15:00:00,95.81,95.89,95.58,95.65,284813.0,95.4144,95.4941,95.1853,95.255,284813.0
2020-01-09 15:30:00,95.67,95.88,95.53,95.85,919726.0,95.275,95.4841,95.1355,95.4542,919726.0
2020-01-10 09:30:00,96.04,96.4,95.61,96.3,410807.0,95.6434,96.002,95.2152,95.9024,410807.0
2020-01-10 10:00:00,96.28,96.8,96.22,96.45,310410.0,95.8824,96.4003,95.8227,96.0517,310410.0
2020-01-10 10:30:00,96.49,96.67,96.02,96.36,247927.0,96.0916,96.2708,95.6235,95.9621,247927.0
2020-01-10 11:00:00,96.34,96.52,96.28,96.35,197280.0,95.9422,96.1215,95.8824,95.9522,197280.0
2020-01-10 11:30:00,96.32,96.38,96.0,96.08,164273.0,95.9223,95.982,95.6036,95.6833,164273.0
2020-01-10 12:00:00,96.07,96.11,95.7,96.09,227327.0,95.6733,95.7131,95.3048,95.6932,227327.0
2020-01-10 12:30:00,96.09,96.2,95.99,96.14,85852.0,95.6932,95.8028,95.5936,95.743,85852.0
2020-01-10 13:00:00,96.15,96.55,96.13,96.25,100443.0,95.753,96.1513,95.7331,95.8526,100443.0
2020-01-10 13:30:00,96.26,96.35,96.14,96.22,539090.0,95.8625,95.9522,95.743,95.8227,539090.0
2020-01-10 14:00:00,96.23,96.23,96.0,96.12,360987.0,95.8327,95.8327,95.6036,95.7231,360987.0
2020-01-10 14:30:00,96.1,96.14,95.66,95.76,874391.0,95.7032,95.743,95.265,95.3646,874391.0
2020-01-10 15:00:00,95.76,95.78,95.07,95.16,1197856.0,95.3646,95.3845,94.6774,94.7671,1197856.0
2020-01-10 15:30:00,95.16,95.18,94.79,94.84,3976564.0,94.7671,94.787,94.3986,94.4484,3976564.0
2020-01-13 09:30:00,94.05,94.56,92.08,93.09,2815553.0,93.6617,94.1695,91.6998,92.7056,2815553.0
2020-01-13 10:00:00,93.08,93.2,92.56,93.14,955826.0,92.6957,92.8152,92.1778,92.7554,955826.0
2020-01-13 10:30:00,93.14,93.15,92.67,92.78,408489.0,92.7554,92.7654,92.2874,92.3969,408489.0
2020-01-13 11:00:00,92.75,92.92,92.6,92.72,286563.0,92.367,92.5363,92.2176,92.3371,286563.0
2020-01-13 11:30:00,92.68,92.79,92.32,92.7,386822.0,92.2973,92.4069,91.9388,92.3172,386822.0
2020-01-13 12:00:00,92.67,93.16,92.67,93.1,363291.0,92.2874,92.7753,92.2874,92.7156,363291.0
2020-01-13 12:30:00,93.12,93.45,93.06,93.4,395688.0,92.7355,93.0641,92.6757,93.0143,395688.0
2020-01-13 13:00:00,93.39,93.41,92.67,92.7,434000.0,93.0044,93.0243,92.2874,92.3172,434000.0
2020-01-13 13:30:00,92.71,92.73,92.39,92.41,246308.0,92.3272,92.3471,92.0085,92.0284,246308.0
2020-01-13 14:00:00,92.42,92.78,92.39,92.74,124573.0,92.0384,92.3969,92.0085,92.3571,124573.0
2020-01-13 14:30:00,92.74,92.97,92.59,92.91,196286.0,92.3571,92.5861,92.2077,92.5264,196286.0
2020-01-13 15:00:00,92.91,92.92,92.66,92.82,455470.0,92.5264,92.5363,92.2774,92.4367,455470.0
2020-01-13 15:30:00,92.82,92.95,92.69,92.9,1171491.0,92.4367,92.5662,92.3073,92.5164,1171491.0
2020-01-14 09:30:00,92.63,93.01,92.14,92.45,610124.0,92.2475,92.6259,91.7595,92.0683,610124.0
2020-01-14 10:00:00,92.4,93.62,92.37,93.6,893091.0,92.0185,93.2334,91.9886,93.2135,893091.0
2020-01-14 10:30:00,93.62,93.74,93.26,93.7,437766.0,93.2334,93.3529,92.8749,93.3131,437766.0
2020-01-14 11:00:00,93.7,94.22,93.64,94.21,264201.0,93.3131,93.831,93.2533,93.821,264201.0
2020-01-14 11:30:00,94.22,94.78,94.07,94.64,486437.0,93.831,94.3886,93.6816,94.2492,486437.0
2020-01-14 12:00:00,94.64,95.37,94.6,95.1,422931.0,94.2492,94.9762,94.2094,94.7073,422931.0
2020-01-14 12:30:00,95.1,95.52,95.1,95.44,192926.0,94.7073,95.1256,94.7073,95.0459,192926.0
2020-01-14 13:00:00,95.44,95.89,95.4,95.68,556066.0,95.0459,95.4941,95.0061,95.2849,556066.0
2020-01-14 13:30:00,95.68,95.79,94.89,94.98,713354.0,95.2849,95.3945,94.4982,94.5878,713354.0
2020-01-14 14:00:00,94.97,95.43,94.67,95.43,329940.0,94.5779,95.036,94.2791,95.036,329940.0
2020-01-14 14:30:00,95.45,95.64,95.18,95.25,192266.0,95.0559,95.2451,94.787,94.8567,192266.0
2020-01-14 15:00:00,95.24,95.42,95.03,95.25,197146.0,94.8467,95.026,94.6376,94.8567,197146.0
2020-01-14 15:30:00,95.25,95.7,95.25,95.64,696773.0,94.8567,95.3048,94.8567,95.2451,696773.0
2020-01-15 09:30:00,95.59,96.98,95.54,96.9,714604.0,95.1953,96.5796,95.1455,96.4999,714604.0
2020-01-15 10:00:00,96.9,96.91,96.36,96.53,310634.0,96.4999,96.5098,95.9621,96.1314,310634.0
2020-01-15 10:30:00,96.53,97.08,96.32,97.04,352391.0,96.1314,96.6791,95.9223,96.6393,352391.0
2020-01-15 11:00:00,97.05,97.05,96.71,97.02,290614.0,96.6493,96.6493,96.3107,96.6194,290614.0
2020-01-15 11:30:00,97.05,97.27,96.94,97.09,341378.0,96.6493,96.8684,96.5397,96.6891,341378.0
2020-01-15 12:00:00,97.11,97.22,96.92,97.0,183543.0,96.709,96.8186,96.5198,96.5995,183543.0
2020-01-15 12:30:00,97.02,97.07,96.66,96.74,120912.0,96.6194,96.6692,96.2609,96.3405,120912.0
2020-01-15 13:00:00,96.75,96.81,96.39,96.57,133724.0,96.3505,96.4103,95.992,96.1712,133724.0
2020-01-15 13:30:00,96.58,96.8,96.41,96.61,150897.0,96.1812,96.4003,96.0119,96.2111,150897.0
2020-01-15 14:00:00,96.56,97.07,96.54,96.95,172015.0,96.1613,96.6692,96.1414,96.5497,172015.0
2020-01-15 14:30:00,96.93,96.96,96.6,96.65,77639.0,96.5298,96.5596,96.2011,96.2509,77639.0
2020-01-15 15:00:00,96.66,96.66,96.17,96.24,185603.0,96.2609,96.2609,95.7729,95.8426,185603.0
2020-01-15 15:30:00,96.27,96.41,96.05,96.35,462189.0,95.8725,96.0119,95.6534,95.9522,462189.0
2020-01-16 09:30:00,97.14,97.53,96.77,96.97,391974.0,96.7389,97.1273,96.3704,96.5696,391974.0
2020-01-16 10:00:00,96.95,97.34,96.83,97.12,149943.0,96.5497,96.9381,96.4302,96.719,149943.0
2020-01-16 10:30:00,97.13,97.44,97.1,97.18,185428.0,96.7289,97.0377,96.6991,96.7787,185428.0
2020-01-16 11:00:00,97.22,97.3,96.68,96.86,190651.0,96.8186,96.8982,96.2808,96.4601,190651.0
2020-01-16 11:30:00,96.87,97.02,96.75,96.85,150323.0,96.47,96.6194,96.3505,96.4501,150323.0
2020-01-16 12:00:00,96.85,97.0,96.45,96.45,158303.0,96.4501,96.5995,96.0517,96.0517,158303.0
2020-01-16 12:30:00,96.44,96.78,96.28,96.66,132464.0,96.0418,96.3804,95.8824,96.2609,132464.0
2020-01-16 13:00:00,96.66,96.75,96.41,96.63,144691.0,96.2609,96.3505,96.0119,96.231,144691.0
2020-01-16 13:30:00,96.63,96.82,96.59,96.67,124177.0,96.231,96.4202,96.1912,96.2708,124177.0
2020-01-16 14:00:00,96.67,96.79,96.61,96.66,194222.0,96.2708,96.3903,96.2111,96.2609,194222.0
2020-01-16 14:30:00,96.67,96.83,96.65,96.7,69791.0,96.2708,96.4302,96.2509,96.3007,69791.0
2020-01-16 15:00:00,96.7,96.84,96.67,96.76,136784.0,96.3007,96.4401,96.2708,96.3605,136784.0
2020-01-16 15:30:00,96.77,97.12,96.71,97.05,530990.0,96.3704,96.719,96.3107,96.6493,530990.0
2020-01-17 09:30:00,97.39,97.64,97.07,97.32,239754.0,96.9879,97.2368,96.6692,96.9182,239754.0
2020-01-17 10:00:00,97.3,97.54,96.99,97.17,310566.0,96.8982,97.1372,96.5895,96.7688,310566.0
2020-01-17 10:30:00,97.17,97.21,96.48,96.52,216904.0,96.7688,96.8086,96.0816,96.1215,216904.0
2020-01-17 11:00:00,96.53,96.79,96.29,96.77,212171.0,96.1314,96.3903,95.8924,96.3704,212171.0
2020-01-17 11:30:00,96.78,96.97,96.58,96.69,204389.0,96.3804,96.5696,96.1812,96.2908,204389.0
2020-01-17 12:00:00,96.7,96.75,96.4,96.53,197941.0,96.3007,96.3505,96.002,96.1314,197941.0
2020-01-17 12:30:00,96.52,96.61,96.37,96.45,121421.0,96.1215,96.2111,95.9721,96.0517,121421.0
2020-01-17 13:00:00,96.46,96.6,96.34,96.47,229724.0,96.0617,96.2011,95.9422,96.0717,229724.0
2020-01-17 13:30:00,96.48,96.52,96.27,96.29,196716.0,96.0816,96.1215,95.8725,95.8924,196716.0
2020-01-17 14:00:00,96.29,96.43,96.24,96.28,142469.0,95.8924,96.0318,95.8426,95.8824,142469.0
2020-01-17 14:30:00,96.29,96.34,95.94,96.07,273282.0,95.8924,95.9422,95.5439,95.6733,273282.0
2020-01-17 15:00:00,96.07,96.12,95.83,96.04,207889.0,95.6733,95.7231,95.4343,95.6434,207889.0
2020-01-17 15:30:00,96.04,96.26,96.04,96.24,637395.0,95.6434,95.8625,95.6434,95.8426,637395.0
2020-01-21 09:30:00,96.07,96.32,95.39,95.95,649684.0,95.6733,95.9223,94.9961,95.5538,649684.0
2020-01-21 10:00:00,95.91,96.14,95.28,95.55,310299.0,95.514,95.743,94.8866,95.1555,310299.0
2020-01-21 10:30:00,95.52,95.54,95.12,95.18,396452.0,95.1256,95.1455,94.7272,94.787,396452.0
2020-01-21 11:00:00,95.17,95.67,95.11,95.41,148269.0,94.777,95.275,94.7173,95.016,148269.0
2020-01-21 11:30:00,95.42,95.58,95.17,95.25,102112.0,95.026,95.1853,94.777,94.8567,102112.0
2020-01-21 12:00:00,95.25,95.49,95.17,95.27,168141.0,94.8567,95.0957,94.777,94.8766,168141.0
2020-01-21 12:30:00,95.26,95.33,94.95,94.99,217649.0,94.8667,94.9364,94.5579,94.5978,217649.0
2020-01-21 13:00:00,95.0,95.19,94.83,94.99,166398.0,94.6077,94.7969,94.4384,94.5978,166398.0
2020-01-21 13:30:00,94.98,94.99,94.7,94.89,208240.0,94.5878,94.5978,94.309,94.4982,208240.0
2020-01-21 14:00:00,94.9,95.22,94.75,95.01,150230.0,94.5081,94.8268,94.3588,94.6177,150230.0
2020-01-21 14:30:00,95.0,95.03,94.83,94.89,79361.0,94.6077,94.6376,94.4384,94.4982,79361.0
2020-01-21 15:00:00,94.89,95.01,94.68,94.78,283538.0,94.4982,94.6177,94.2891,94.3886,283538.0
2020-01-21 15:30:00,94.76,94.87,94.5,94.73,661529.0,94.3687,94.4783,94.1098,94.3388,661529.0
2020-01-22 09:30:00,95.15,95.62,94.98,95.31,570743.0,94.7571,95.2252,94.5878,94.9165,570743.0
2020-01-22 10:00:00,95.32,95.51,94.76,95.26,323866.0,94.9264,95.1156,94.3687,94.8667,323866.0
2020-01-22 10:30:00,95.26,95.56,95.06,95.06,164307.0,94.8667,95.1654,94.6675,94.6675,164307.0
2020-01-22 11:00:00,95.05,95.07,94.71,94.86,276265.0,94.6575,94.6774,94.3189,94.4683,276265.0
2020-01-22 11:30:00,94.86,95.05,94.69,94.88,85144.0,94.4683,94.6575,94.299,94.4882,85144.0
2020-01-22 12:00:00,94.89,94.99,94.6,94.69,54322.0,94.4982,94.5978,94.2094,94.299,54322.0
2020-01-22 12:30:00,94.69,94.85,94.61,94.66,53769.0,94.299,94.4584,94.2193,94.2691,53769.0
2020-01-22 13:00:00,94.7,94.91,94.66,94.86,49998.0,94.309,94.5181,94.2691,94.4683,49998.0
2020-01-22 13:30:00,94.91,95.04,94.85,95.0,332173.0,94.5181,94.6476,94.4584,94.6077,332173.0
2020-01-22 14:00:00,94.98,95.15,94.96,94.99,136662.0,94.5878,94.7571,94.5679,94.5978,136662.0
2020-01-22 14:30:00,94.99,95.1,94.88,94.99,135681.0,94.5978,94.7073,94.4882,94.5978,135681.0
2020-01-22 15:00:00,94.99,94.99,94.48,94.52,314597.0,94.5978,94.5978,94.0899,94.1297,314597.0
2020-01-22 15:30:00,94.52,94.62,94.31,94.48,723600.0,94.1297,94.2293,93.9206,94.0899,723600.0
2020-01-23 09:30:00,94.08,94.22,92.35,93.56,1555392.0,93.6915,93.831,91.9687,93.1737,1555392.0
2020-01-23 10:00:00,93.55,93.87,93.09,93.79,674077.0,93.1637,93.4824,92.7056,93.4027,674077.0
2020-01-23 10:30:00,93.79,93.9,93.31,93.4,285691.0,93.4027,93.5123,92.9247,93.0143,285691.0
2020-01-23 11:00:00,93.43,93.5,93.08,93.26,277460.0,93.0442,93.1139,92.6957,92.8749,277460.0
2020-01-23 11:30:00,93.27,93.48,93.15,93.4,174485.0,92.8849,93.094,92.7654,93.0143,174485.0
2020-01-23 12:00:00,93.38,93.38,92.89,93.03,217618.0,92.9944,92.9944,92.5064,92.6459,217618.0
2020-01-23 12:30:00,93.03,93.21,92.83,92.9,162822.0,92.6459,92.8251,92.4467,92.5164,162822.0
2020-01-23 13:00:00,92.91,93.26,92.88,93.12,188907.0,92.5264,92.8749,92.4965,92.7355,188907.0
2020-01-23 13:30:00,93.12,93.46,93.12,93.34,162112.0,92.7355,93.0741,92.7355,92.9546,162112.0
2020-01-23 14:00:00,93.37,93.66,93.33,93.52,195476.0,92.9845,93.2733,92.9446,93.1338,195476.0
2020-01-23 14:30:00,93.53,93.86,93.52,93.83,221510.0,93.1438,93.4724,93.1338,93.4426,221510.0
2020-01-23 15:00:00,93.83,93.86,93.38,93.42,450001.0,93.4426,93.4724,92.9944,93.0343,450001.0
2020-01-23 15:30:00,93.43,93.63,93.19,93.26,647106.0,93.0442,93.2434,92.8052,92.8749,647106.0
2020-01-24 09:30:00,93.73,93.77,92.8,93.27,448945.0,93.343,93.3828,92.4168,92.8849,448945.0
2020-01-24 10:00:00,93.25,93.36,92.12,92.13,562558.0,92.865,92.9745,91.7396,91.7496,562558.0
2020-01-24 10:30:00,92.12,92.18,91.58,91.92,639601.0,91.7396,91.7994,91.2019,91.5404,639601.0
2020-01-24 11:00:00,91.9,92.08,91.01,91.26,653263.0,91.5205,91.6998,90.6342,90.8832,653263.0
2020-01-24 11:30:00,91.27,91.48,90.95,91.02,382650.0,90.8931,91.1023,90.5745,90.6442,382650.0
2020-01-24 12:00:00,90.97,91.04,90.57,90.94,341038.0,90.5944,90.6641,90.196,90.5645,341038.0
2020-01-24 12:30:00,90.95,91.32,90.94,91.09,466994.0,90.5745,90.9429,90.5645,90.7139,466994.0
2020-01-24 13:00:00,91.09,91.11,90.66,90.95,397832.0,90.7139,90.7338,90.2857,90.5745,397832.0
2020-01-24 13:30:00,90.95,91.02,90.44,90.74,434614.0,90.5745,90.6442,90.0666,90.3653,434614.0
2020-01-24 14:00:00,90.72,90.77,90.08,90.29,522797.0,90.3454,90.3952,89.708,89.9172,522797.0
2020-01-24 14:30:00,90.3,91.13,90.3,91.11,305645.0,89.9271,90.7537,89.9271,90.7338,305645.0
2020-01-24 15:00:00,91.1,91.1,90.71,90.87,507591.0,90.7238,90.7238,90.3354,90.4948,507591.0
2020-01-24 15:30:00,90.86,90.93,90.5,90.72,1132624.0,90.4848,90.5545,90.1263,90.3454,1132624.0
2020-01-27 09:30:00,89.13,90.33,88.57,89.98,910525.0,88.762,89.957,88.2043,89.6085,910525.0
2020-01-27 10:00:00,90.0,90.44,89.42,90.37,332226.0,89.6284,90.0666,89.0508,89.9968,332226.0
2020-01-27 10:30:00,90.37,90.37,89.71,89.89,174855.0,89.9968,89.9968,89.3396,89.5188,174855.0
2020-01-27 11:00:00,89.84,90.3,89.81,90.22,93075.0,89.469,89.9271,89.4392,89.8475,93075.0
2020-01-27 11:30:00,90.22,90.55,90.07,90.21,138639.0,89.8475,90.1761,89.6981,89.8375,138639.0
2020-01-27 12:00:00,90.17,90.65,90.16,90.19,235620.0,89.7977,90.2757,89.7877,89.8176,235620.0
2020-01-27 12:30:00,90.16,90.35,90.03,90.13,82182.0,89.7877,89.9769,89.6583,89.7578,82182.0
2020-01-27 13:00:00,90.14,90.49,90.06,90.3,77593.0,89.7678,90.1164,89.6881,89.9271,77593.0
2020-01-27 13:30:00,90.25,90.46,90.24,90.39,54229.0,89.8773,90.0865,89.8674,90.0168,54229.0
2020-01-27 14:00:00,90.43,90.84,90.28,90.82,90543.0,90.0566,90.4649,89.9072,90.445,90543.0
2020-01-27 14:30:00,90.82,90.84,90.24,90.42,181004.0,90.445,90.4649,89.8674,90.0466,181004.0
2020-01-27 15:00:00,90.41,90.41,90.02,90.19,252755.0,90.0367,90.0367,89.6483,89.8176,252755.0
2020-01-27 15:30:00,90.19,90.35,90.05,90.11,356358.0,89.8176,89.9769,89.6782,89.7379,356358.0
2020-01-28 09:30:00,91.17,91.8,90.75,91.31,650839.0,90.7935,91.4209,90.3753,90.933,650839.0
2020-01-28 10:00:00,91.31,92.04,91.3,91.75,486614.0,90.933,91.66,90.923,91.3712,486614.0
2020-01-28 10:30:00,91.75,91.77,91.11,91.2,317056.0,91.3712,91.3911,90.7338,90.8234,317056.0
2020-01-28 11:00:00,91.19,91.63,91.01,91.36,169440.0,90.8135,91.2516,90.6342,90.9828,169440.0
2020-01-28 11:30:00,91.35,91.68,91.3,91.54,134310.0,90.9728,91.3014,90.923,91.162,134310.0
2020-01-28 12:00:00,91.57,91.87,91.46,91.81,187928.0,91.1919,91.4907,91.0823,91.4309,187928.0
2020-01-28 12:30:00,91.84,91.9,91.55,91.64,173538.0,91.4608,91.5205,91.172,91.2616,173538.0
2020-01-28 13:00:00,91.64,91.67,91.38,91.59,72054.0,91.2616,91.2915,91.0027,91.2118,72054.0
2020-01-28 13:30:00,91.6,91.69,91.38,91.53,113919.0,91.2218,91.3114,91.0027,91.1521,113919.0
2020-01-28 14:00:00,91.54,91.82,91.54,91.69,237012.0,91.162,91.4409,91.162,91.3114,237012.0
2020-01-28 14:30:00,91.7,92.0,91.64,91.75,114067.0,91.3214,91.6201,91.2616,91.3712,114067.0
2020-01-28 15:00:00,91.75,92.07,91.75,92.06,174492.0,91.3712,91.6898,91.3712,91.6799,174492.0
2020-01-28 15:30:00,92.06,92.14,91.72,91.81,520669.0,91.6799,91.7595,91.3413,91.4309,520669.0
2020-01-29 09:30:00,91.86,92.16,91.49,91.78,192451.0,91.4807,91.7795,91.1122,91.401,192451.0
2020-01-29 10:00:00,91.76,92.25,91.52,92.17,178616.0,91.3811,91.8691,91.1421,91.7894,178616.0
2020-01-29 10:30:00,92.21,92.22,91.85,91.94,117365.0,91.8293,91.8392,91.4707,91.5604,117365.0
2020-01-29 11:00:00,91.96,92.05,91.77,91.87,169109.0,91.5803,91.6699,91.3911,91.4907,169109.0
2020-01-29 11:30:00,91.86,92.04,91.78,91.99,96255.0,91.4807,91.66,91.401,91.6102,96255.0
2020-01-29 12:00:00,91.97,92.18,91.91,92.17,148132.0,91.5902,91.7994,91.5305,91.7894,148132.0
2020-01-29 12:30:00,92.17,92.24,92.01,92.08,134974.0,91.7894,91.8591,91.6301,91.6998,134974.0
2020-01-29 13:00:00,92.08,92.19,91.91,92.12,114313.0,91.6998,91.8093,91.5305,91.7396,114313.0
2020-01-29 13:30:00,92.14,92.2,91.97,92.04,118649.0,91.7595,91.8193,91.5902,91.66,118649.0
2020-01-29 14:00:00,92.04,92.2,91.86,91.94,86851.0,91.66,91.8193,91.4807,91.5604,86851.0
2020-01-29 14:30:00,91.93,92.2,91.92,92.0,130485.0,91.5504,91.8193,91.5404,91.6201,130485.0
2020-01-29 15:00:00,92.02,92.12,91.82,91.98,124267.0,91.64,91.7396,91.4409,91.6002,124267.0
2020-01-29 15:30:00,91.96,92.02,91.54,91.58,758444.0,91.5803,91.64,91.162,91.2019,758444.0
2020-01-30 09:30:00,91.0,91.46,90.5,90.62,319019.0,90.6242,91.0823,90.1263,90.2458,319019.0
2020-01-30 10:00:00,90.66,91.01,90.3,90.57,284046.0,90.2857,90.6342,89.9271,90.196,284046.0
2020-01-30 10:30:00,90.56,90.56,89.47,89.62,343872.0,90.1861,90.1861,89.1006,89.2499,343872.0
2020-01-30 11:00:00,89.58,90.16,89.58,90.04,198888.0,89.2101,89.7877,89.2101,89.6682,198888.0
2020-01-30 11:30:00,90.04,90.29,89.82,90.0,222202.0,89.6682,89.9172,89.4491,89.6284,222202.0
2020-01-30 12:00:00,89.96,90.13,89.75,89.9,150665.0,89.5885,89.7578,89.3794,89.5288,150665.0
2020-01-30 12:30:00,89.91,90.12,89.61,89.85,302759.0,89.5387,89.7479,89.24,89.479,302759.0
2020-01-30 13:00:00,89.85,90.02,89.66,89.81,97055.0,89.479,89.6483,89.2898,89.4392,97055.0
2020-01-30 13:30:00,89.83,89.87,89.59,89.62,188928.0,89.4591,89.4989,89.2201,89.2499,188928.0
2020-01-30 14:00:00,89.63,90.07,89.51,90.04,246383.0,89.2599,89.6981,89.1404,89.6682,246383.0
2020-01-30 14:30:00,90.02,90.31,89.78,90.2,243902.0,89.6483,89.9371,89.4093,89.8276,243902.0
2020-01-30 15:00:00,90.2,90.44,89.94,90.2,316498.0,89.8276,90.0666,89.5686,89.8276,316498.0
2020-01-30 15:30:00,90.22,90.42,90.05,90.39,642755.0,89.8475,90.0466,89.6782,90.0168,642755.0
2020-01-31 09:30:00,90.2,90.28,88.79,89.62,680323.0,89.8276,89.9072,88.4234,89.2499,680323.0
2020-01-31 10:00:00,89.59,89.59,88.57,88.63,397452.0,89.2201,89.2201,88.2043,88.264,397452.0
2020-01-31 10:30:00,88.56,88.86,88.46,88.6,229168.0,88.1943,88.4931,88.0947,88.2342,229168.0
2020-01-31 11:00:00,88.59,88.87,88.05,88.22,287889.0,88.2242,88.503,87.6864,87.8557,287889.0
2020-01-31 11:30:00,88.22,89.04,88.17,88.98,255191.0,87.8557,88.6723,87.8059,88.6126,255191.0
2020-01-31 12:00:00,88.98,89.02,88.54,88.86,252615.0,88.6126,88.6524,88.1744,88.4931,252615.0
2020-01-31 12:30:00,88.86,88.94,88.55,88.81,205282.0,88.4931,88.5728,88.1844,88.4433,205282.0
2020-01-31 13:00:00,88.82,89.0,88.63,88.76,163411.0,88.4532,88.6325,88.264,88.3935,163411.0
2020-01-31 13:30:00,88.74,88.85,88.47,88.83,466344.0,88.3736,88.4831,88.1047,88.4632,466344.0
2020-01-31 14:00:00,88.86,89.0,88.73,88.88,343428.0,88.4931,88.6325,88.3636,88.513,343428.0
2020-01-31 14:30:00,88.83,89.27,88.74,89.01,209669.0,88.4632,88.9014,88.3736,88.6425,209669.0
2020-01-31 15:00:00,89.01,89.11,88.66,88.87,314064.0,88.6425,88.7421,88.2939,88.503,314064.0
2020-01-31 15:30:00,88.86,89.17,88.64,89.11,1202498.0,88.4931,88.8018,88.274,88.7421,1202498.0
2020-02-03 09:30:00,89.89,90.99,89.7,90.35,491487.0,89.5188,90.6143,89.3296,89.9769,491487.0
2020-02-03 10:00:00,90.7,91.12,90.27,91.12,224773.0,90.3255,90.7438,89.8973,90.7438,224773.0
2020-02-03 10:30:00,91.11,91.17,90.75,90.93,249133.0,90.7338,90.7935,90.3753,90.5545,249133.0
2020-02-03 11:00:00,90.92,91.08,90.64,90.77,269477.0,90.5446,90.7039,90.2657,90.3952,269477.0
2020-02-03 11:30:00,90.76,90.88,90.46,90.64,223302.0,90.3852,90.5047,90.0865,90.2657,223302.0
2020-02-03 12:00:00,90.64,90.91,90.56,90.76,132794.0,90.2657,90.5346,90.1861,90.3852,132794.0
2020-02-03 12:30:00,90.76,91.03,90.63,91.03,117746.0,90.3852,90.6541,90.2558,90.6541,117746.0
2020-02-03 13:00:00,91.05,91.09,90.59,90.86,142076.0,90.674,90.7139,90.2159,90.4848,142076.0
2020-02-03 13:30:00,90.87,90.99,90.77,90.94,195649.0,90.4948,90.6143,90.3952,90.5645,195649.0
2020-02-03 14:00:00,90.94,90.98,90.74,90.88,90692.0,90.5645,90.6043,90.3653,90.5047,90692.0
2020-02-03 14:30:00,90.86,91.07,90.78,91.01,102518.0,90.4848,90.694,90.4052,90.6342,102518.0
2020-02-03 15:00:00,91.01,91.22,90.99,91.22,215532.0,90.6342,90.8433,90.6143,90.8433,215532.0
2020-02-03 15:30:00,91.22,91.25,90.93,91.16,585738.0,90.8433,90.8732,90.5545,90.7836,585738.0
2020-02-04 09:30:00,92.55,93.22,92.39,92.94,1187083.0,92.1678,92.8351,92.0085,92.5562,1187083.0
2020-02-04 10:00:00,92.94,92.98,92.55,92.97,434152.0,92.5562,92.5961,92.1678,92.5861,434152.0
2020-02-04 10:30:00,92.99,93.48,92.95,93.48,234995.0,92.606,93.094,92.5662,93.094,234995.0
2020-02-04 11:00:00,93.49,93.54,93.07,93.26,167384.0,93.104,93.1538,92.6857,92.8749,167384.0
2020-02-04 11:30:00,93.24,93.54,93.24,93.39,205039.0,92.855,93.1538,92.855,93.0044,205039.0
2020-02-04 12:00:00,93.39,93.41,93.25,93.33,71486.0,93.0044,93.0243,92.865,92.9446,71486.0
2020-02-04 12:30:00,93.27,93.37,93.19,93.29,94664.0,92.8849,92.9845,92.8052,92.9048,94664.0
2020-02-04 13:00:00,93.3,93.41,93.2,93.29,76440.0,92.9148,93.0243,92.8152,92.9048,76440.0
2020-02-04 13:30:00,93.3,93.37,93.16,93.24,116369.0,92.9148,92.9845,92.7753,92.855,116369.0
2020-02-04 14:00:00,93.25,93.36,93.15,93.19,160085.0,92.865,92.9745,92.7654,92.8052,160085.0
2020-02-04 14:30:00,93.18,93.45,93.12,93.37,140766.0,92.7952,93.0641,92.7355,92.9845,140766.0
2020-02-04 15:00:00,93.35,93.85,93.29,93.85,302765.0,92.9645,93.4625,92.9048,93.4625,302765.0
2020-02-04 15:30:00,93.84,94.0,93.55,93.79,1034027.0,93.4525,93.6119,93.1637,93.4027,1034027.0
2020-02-05 09:30:00,94.93,96.24,94.75,95.98,952183.0,94.538,95.8426,94.3588,95.5837,952183.0
2020-02-05 10:00:00,95.95,96.14,95.17,95.25,748424.0,95.5538,95.743,94.777,94.8567,748424.0
2020-02-05 10:30:00,95.24,95.39,94.81,95.05,490761.0,94.8467,94.9961,94.4185,94.6575,490761.0
2020-02-05 11:00:00,95.05,95.69,94.97,95.68,207070.0,94.6575,95.2949,94.5779,95.2849,207070.0
2020-02-05 11:30:00,95.68,95.84,95.45,95.8,260673.0,95.2849,95.4443,95.0559,95.4044,260673.0
2020-02-05 12:00:00,95.82,96.16,95.81,95.84,293219.0,95.4243,95.7629,95.4144,95.4443,293219.0
2020-02-05 12:30:00,95.84,96.06,95.82,95.97,103333.0,95.4443,95.6634,95.4243,95.5737,103333.0
2020-02-05 13:00:00,95.99,96.55,95.79,96.47,462264.0,95.5936,96.1513,95.3945,96.0717,462264.0
2020-02-05 13:30:00,96.46,97.05,96.42,96.68,696199.0,96.0617,96.6493,96.0219,96.2808,696199.0
2020-02-05 14:00:00,96.68,96.95,96.31,96.53,294052.0,96.2808,96.5497,95.9123,96.1314,294052.0
2020-02-05 14:30:00,96.5,96.53,96.05,96.2,151504.0,96.1015,96.1314,95.6534,95.8028,151504.0
2020-02-05 15:00:00,96.21,96.37,95.88,96.03,445691.0,95.8127,95.9721,95.4841,95.6335,445691.0
2020-02-05 15:30:00,96.03,96.09,95.82,96.07,657508.0,95.6335,95.6932,95.4243,95.6733,657508.0
2020-02-06 09:30:00,96.56,96.67,95.27,95.96,326455.0,96.1613,96.2708,94.8766,95.5638,326455.0
2020-02-06 10:00:00,95.93,96.24,95.55,96.05,274020.0,95.5339,95.8426,95.1555,95.6534,274020.0
2020-02-06 10:30:00,96.05,96.58,95.97,96.21,217883.0,95.6534,96.1812,95.5737,95.8127,217883.0
2020-02-06 11:00:00,96.19,96.35,95.95,96.1,170119.0,95.7928,95.9522,95.5538,95.7032,170119.0
2020-02-06 11:30:00,96.1,96.22,95.76,95.84,119980.0,95.7032,95.8227,95.3646,95.4443,119980.0
2020-02-06 12:00:00,95.83,96.14,95.82,96.11,76138.0,95.4343,95.743,95.4243,95.7131,76138.0
2020-02-06 12:30:00,96.11,96.23,95.99,96.1,103372.0,95.7131,95.8327,95.5936,95.7032,103372.0
2020-02-06 13:00:00,96.09,96.43,96.04,96.22,185196.0,95.6932,96.0318,95.6434,95.8227,185196.0
2020-02-06 13:30:00,96.21,96.27,95.92,96.07,194867.0,95.8127,95.8725,95.5239,95.6733,194867.0
2020-02-06 14:00:00,96.06,96.14,95.74,96.08,157665.0,95.6634,95.743,95.3447,95.6833,157665.0
2020-02-06 14:30:00,96.06,96.13,95.77,96.04,222676.0,95.6634,95.7331,95.3746,95.6434,222676.0
2020-02-06 15:00:00,96.03,96.23,95.96,96.09,350209.0,95.6335,95.8327,95.5638,95.6932,350209.0
2020-02-06 15:30:00,96.1,96.33,96.1,96.16,756203.0,95.7032,95.9322,95.7032,95.7629,756203.0
2020-02-07 09:30:00,95.75,95.85,94.92,95.26,435513.0,95.3546,95.4542,94.5281,94.8667,435513.0
2020-02-07 10:00:00,95.31,95.81,95.12,95.72,205801.0,94.9165,95.4144,94.7272,95.3248,205801.0
2020-02-07 10:30:00,95.71,96.14,95.53,95.91,218179.0,95.3148,95.743,95.1355,95.514,218179.0
2020-02-07 11:00:00,95.88,95.96,95.6,95.8,207714.0,95.4841,95.5638,95.2053,95.4044,207714.0
2020-02-07 11:30:00,95.81,96.0,95.72,95.9,138093.0,95.4144,95.6036,95.3248,95.504,138093.0
2020-02-07 12:00:00,95.9,95.9,95.6,95.77,72065.0,95.504,95.504,95.2053,95.3746,72065.0
2020-02-07 12:30:00,95.75,95.81,95.64,95.71,43118.0,95.3546,95.4144,95.2451,95.3148,43118.0
2020-02-07 13:00:00,95.73,95.89,95.7,95.85,64286.0,95.3347,95.4941,95.3048,95.4542,64286.0
2020-02-07 13:30:00,95.83,96.0,95.45,95.49,81599.0,95.4343,95.6036,95.0559,95.0957,81599.0
2020-02-07 14:00:00,95.46,95.46,95.15,95.31,111229.0,95.0658,95.0658,94.7571,94.9165,111229.0
2020-02-07 14:30:00,95.34,95.59,95.34,95.5,69646.0,94.9463,95.1953,94.9463,95.1057,69646.0
2020-02-07 15:00:00,95.5,95.55,95.33,95.48,138014.0,95.1057,95.1555,94.9364,95.0857,138014.0
2020-02-07 15:30:00,95.47,95.7,95.24,95.32,682876.0,95.0758,95.3048,94.8467,94.9264,682876.0
2020-02-10 09:30:00,95.46,95.93,95.03,95.8,381467.0,95.0658,95.5339,94.6376,95.4044,381467.0
2020-02-10 10:00:00,95.84,96.07,95.7,95.78,142394.0,95.4443,95.6733,95.3048,95.3845,142394.0
2020-02-10 10:30:00,95.78,95.94,95.66,95.83,95492.0,95.3845,95.5439,95.265,95.4343,95492.0
2020-02-10 11:00:00,95.85,96.09,95.75,96.04,49503.0,95.4542,95.6932,95.3546,95.6434,49503.0
2020-02-10 11:30:00,96.07,96.18,95.99,96.14,82659.0,95.6733,95.7829,95.5936,95.743,82659.0
2020-02-10 12:00:00,96.1,96.28,96.02,96.26,106796.0,95.7032,95.8824,95.6235,95.8625,106796.0
2020-02-10 12:30:00,96.26,96.42,96.24,96.28,138274.0,95.8625,96.0219,95.8426,95.8824,138274.0
2020-02-10 13:00:00,96.27,96.56,96.27,96.38,131721.0,95.8725,96.1613,95.8725,95.982,131721.0
2020-02-10 13:30:00,96.38,96.43,96.09,96.18,47907.0,95.982,96.0318,95.6932,95.7829,47907.0
2020-02-10 14:00:00,96.17,96.41,96.13,96.41,61056.0,95.7729,96.0119,95.7331,96.0119,61056.0
2020-02-10 14:30:00,96.41,96.55,96.38,96.47,110059.0,96.0119,96.1513,95.982,96.0717,110059.0
2020-02-10 15:00:00,96.48,96.78,96.48,96.67,189229.0,96.0816,96.3804,96.0816,96.2708,189229.0
2020-02-10 15:30:00,96.68,96.91,96.6,96.87,558500.0,96.2808,96.5098,96.2011,96.47,558500.0
2020-02-11 09:30:00,97.44,97.64,96.57,97.19,315172.0,97.0377,97.2368,96.1712,96.7887,315172.0
2020-02-11 10:00:00,97.25,97.86,97.25,97.66,167248.0,96.8484,97.4559,96.8484,97.2567,167248.0
2020-02-11 10:30:00,97.66,97.75,96.82,96.83,254661.0,97.2567,97.3464,96.4202,96.4302,254661.0
2020-02-11 11:00:00,96.84,97.22,96.75,97.04,97520.0,96.4401,96.8186,96.3505,96.6393,97520.0
2020-02-11 11:30:00,97.04,97.3,96.82,97.03,110986.0,96.6393,96.8982,96.4202,96.6293,110986.0
2020-02-11 12:00:00,97.05,97.25,96.99,97.11,95562.0,96.6493,96.8484,96.5895,96.709,95562.0
2020-02-11 12:30:00,97.12,97.22,97.03,97.21,57898.0,96.719,96.8186,96.6293,96.8086,57898.0
2020-02-11 13:00:00,97.22,97.23,97.04,97.11,71200.0,96.8186,96.8285,96.6393,96.709,71200.0
2020-02-11 13:30:00,97.15,97.23,96.87,96.93,81460.0,96.7489,96.8285,96.47,96.5298,81460.0
2020-02-11 14:00:00,96.94,96.98,96.66,96.74,81370.0,96.5397,96.5796,96.2609,96.3405,81370.0
2020-02-11 14:30:00,96.74,96.94,96.69,96.87,128202.0,96.3405,96.5397,96.2908,96.47,128202.0
2020-02-11 15:00:00,96.87,96.93,96.5,96.71,131341.0,96.47,96.5298,96.1015,96.3107,131341.0
2020-02-11 15:30:00,96.73,96.92,96.69,96.76,403182.0,96.3306,96.5198,96.2908,96.3605,403182.0
2020-02-12 09:30:00,97.17,97.65,96.69,96.86,475682.0,96.7688,97.2468,96.2908,96.4601,475682.0
2020-02-12 10:00:00,96.9,97.31,96.75,97.12,189564.0,96.4999,96.9082,96.3505,96.719,189564.0
2020-02-12 10:30:00,97.11,97.24,96.95,97.07,146269.0,96.709,96.8385,96.5497,96.6692,146269.0
2020-02-12 11:00:00,97.09,97.26,96.73,96.88,106385.0,96.6891,96.8584,96.3306,96.48,106385.0
2020-02-12 11:30:00,96.89,97.5,96.83,97.43,97940.0,96.4899,97.0974,96.4302,97.0277,97940.0
2020-02-12 12:00:00,97.44,97.57,97.33,97.5,76872.0,97.0377,97.1671,96.9281,97.0974,76872.0
2020-02-12 12:30:00,97.5,97.7,97.49,97.64,80985.0,97.0974,97.2966,97.0874,97.2368,80985.0
2020-02-12 13:00:00,97.64,97.66,97.46,97.55,102278.0,97.2368,97.2567,97.0576,97.1472,102278.0
2020-02-12 13:30:00,97.54,97.75,97.54,97.75,129021.0,97.1372,97.3464,97.1372,97.3464,129021.0
2020-02-12 14:00:00,97.75,97.82,97.64,97.72,309814.0,97.3464,97.4161,97.2368,97.3165,309814.0
2020-02-12 14:30:00,97.71,97.93,97.68,97.93,295238.0,97.3065,97.5256,97.2767,97.5256,295238.0
2020-02-12 15:00:00,97.92,97.98,97.77,97.89,406066.0,97.5157,97.5754,97.3663,97.4858,406066.0
2020-02-12 15:30:00,97.88,98.03,97.77,98.01,1167840.0,97.4758,97.6252,97.3663,97.6053,1167840.0
2020-02-13 09:30:00,97.33,97.9,97.14,97.14,410535.0,96.9281,97.4958,96.7389,96.7389,410535.0
2020-02-13 10:00:00,97.17,97.7,96.88,97.14,583096.0,96.7688,97.2966,96.48,96.7389,583096.0
2020-02-13 10:30:00,97.12,97.38,97.01,97.17,157450.0,96.719,96.9779,96.6094,96.7688,157450.0
2020-02-13 11:00:00,97.18,97.2,96.88,97.12,96732.0,96.7787,96.7986,96.48,96.719,96732.0
2020-02-13 11:30:00,97.13,97.3,97.03,97.14,130459.0,96.7289,96.8982,96.6293,96.7389,130459.0
2020-02-13 12:00:00,97.17,97.39,97.11,97.39,79497.0,96.7688,96.9879,96.709,96.9879,79497.0
2020-02-13 12:30:00,97.4,97.51,97.19,97.22,89078.0,96.9978,97.1074,96.7887,96.8186,89078.0
2020-02-13 13:00:00,97.2,97.3,97.12,97.23,62826.0,96.7986,96.8982,96.719,96.8285,62826.0
2020-02-13 13:30:00,97.22,97.56,97.2,97.55,79412.0,96.8186,97.1572,96.7986,97.1472,79412.0
2020-02-13 14:00:00,97.51,97.64,97.23,97.33,155423.0,97.1074,97.2368,96.8285,96.9281,155423.0
2020-02-13 14:30:00,97.33,97.46,97.15,97.36,182507.0,96.9281,97.0576,96.7489,96.958,182507.0
2020-02-13 15:00:00,97.35,97.4,96.93,97.26,268572.0,96.948,96.9978,96.5298,96.8584,268572.0
2020-02-13 15:30:00,97.26,97.3,96.84,96.92,782142.0,96.8584,96.8982,96.4401,96.5198,782142.0
2020-02-14 09:30:00,97.09,97.22,95.99,96.79,235546.0,96.6891,96.8186,95.5936,96.3903,235546.0
2020-02-14 10:00:00,96.83,97.02,96.51,96.52,108308.0,96.4302,96.6194,96.1115,96.1215,108308.0
2020-02-14 10:30:00,96.51,96.95,96.46,96.92,86689.0,96.1115,96.5497,96.0617,96.5198,86689.0
2020-02-14 11:00:00,96.92,97.38,96.91,97.3,147186.0,96.5198,96.9779,96.5098,96.8982,147186.0
2020-02-14 11:30:00,97.33,97.54,97.28,97.38,219747.0,96.9281,97.1372,96.8783,96.9779,219747.0
2020-02-14 12:00:00,97.4,97.48,97.1,97.17,74106.0,96.9978,97.0775,96.6991,96.7688,74106.0
2020-02-14 12:30:00,97.15,97.17,96.75,96.84,66307.0,96.7489,96.7688,96.3505,96.4401,66307.0
2020-02-14 13:00:00,96.86,97.08,96.58,96.86,134994.0,96.4601,96.6791,96.1812,96.4601,134994.0
2020-02-14 13:30:00,96.86,96.95,96.74,96.85,79693.0,96.4601,96.5497,96.3405,96.4501,79693.0
2020-02-14 14:00:00,96.82,97.02,96.68,96.96,62628.0,96.4202,96.6194,96.2808,96.5596,62628.0
2020-02-14 14:30:00,96.94,97.08,96.83,96.97,49316.0,96.5397,96.6791,96.4302,96.5696,49316.0
2020-02-14 15:00:00,97.01,97.14,96.84,97.02,148448.0,96.6094,96.7389,96.4401,96.6194,148448.0
2020-02-14 15:30:00,97.01,97.15,96.95,97.11,266583.0,96.6094,96.7489,96.5497,96.709,266583.0
2020-02-18 09:30:00,96.79,97.2,96.68,97.01,483110.0,96.3903,96.7986,96.2808,96.6094,483110.0
2020-02-18 10:00:00,97.03,97.08,96.58,96.6,144771.0,96.6293,96.6791,96.1812,96.2011,144771.0
2020-02-18 10:30:00,96.63,96.81,96.23,96.67,227291.0,96.231,96.4103,95.8327,96.2708,227291.0
2020-02-18 11:00:00,96.67,96.76,96.49,96.73,135363.0,96.2708,96.3605,96.0916,96.3306,135363.0
2020-02-18 11:30:00,96.74,96.83,96.43,96.53,70748.0,96.3405,96.4302,96.0318,96.1314,70748.0
2020-02-18 12:00:00,96.56,96.79,96.46,96.72,102544.0,96.1613,96.3903,96.0617,96.3206,102544.0
2020-02-18 12:30:00,96.72,96.86,96.71,96.77,43023.0,96.3206,96.4601,96.3107,96.3704,43023.0
2020-02-18 13:00:00,96.76,96.89,96.76,96.86,46554.0,96.3605,96.4899,96.3605,96.4601,46554.0
2020-02-18 13:30:00,96.87,97.29,96.87,97.19,49084.0,96.47,96.8883,96.47,96.7887,49084.0
2020-02-18 14:00:00,97.18,97.61,97.16,97.55,200338.0,96.7787,97.207,96.7588,97.1472,200338.0
2020-02-18 14:30:00,97.54,97.54,97.37,97.4,77963.0,97.1372,97.1372,96.9679,96.9978,77963.0
2020-02-18 15:00:00,97.37,97.46,97.23,97.44,115940.0,96.9679,97.0576,96.8285,97.0377,115940.0
2020-02-18 15:30:00,97.44,97.63,97.35,97.6,448620.0,97.0377,97.2269,96.948,97.197,448620.0
2020-02-19 09:30:00,97.88,98.31,97.66,97.91,251911.0,97.4758,97.9041,97.2567,97.5057,251911.0
2020-02-19 10:00:00,97.93,98.03,97.75,97.88,165534.0,97.5256,97.6252,97.3464,97.4758,165534.0
2020-02-19 10:30:00,97.88,98.13,97.85,97.97,117277.0,97.4758,97.7248,97.446,97.5655,117277.0
2020-02-19 11:00:00,97.99,98.14,97.95,98.0,90697.0,97.5854,97.7348,97.5456,97.5953,90697.0
2020-02-19 11:30:00,98.01,98.04,97.89,97.97,132826.0,97.6053,97.6352,97.4858,97.5655,132826.0
2020-02-19 12:00:00,97.98,98.09,97.9,97.99,62104.0,97.5754,97.685,97.4958,97.5854,62104.0
2020-02-19 12:30:00,98.0,98.22,98.0,98.13,63261.0,97.5953,97.8144,97.5953,97.7248,63261.0
2020-02-19 13:00:00,98.14,98.26,98.09,98.26,65152.0,97.7348,97.8543,97.685,97.8543,65152.0
2020-02-19 13:30:00,98.26,98.62,98.25,98.44,106099.0,97.8543,98.2128,97.8443,98.0335,106099.0
2020-02-19 14:00:00,98.44,98.61,98.43,98.52,50688.0,98.0335,98.2028,98.0236,98.1132,50688.0
2020-02-19 14:30:00,98.53,98.76,98.52,98.59,114121.0,98.1232,98.3522,98.1132,98.1829,114121.0
2020-02-19 15:00:00,98.6,98.68,98.4,98.44,74416.0,98.1929,98.2725,97.9937,98.0335,74416.0
2020-02-19 15:30:00,98.43,98.47,98.27,98.38,519362.0,98.0236,98.0634,97.8642,97.9738,519362.0
2020-02-20 09:30:00,97.91,98.32,97.41,97.9,255256.0,97.5057,97.914,97.0078,97.4958,255256.0
2020-02-20 10:00:00,97.91,98.04,97.71,97.83,97798.0,97.5057,97.6352,97.3065,97.426,97798.0
2020-02-20 10:30:00,97.82,97.9,97.44,97.45,261852.0,97.4161,97.4958,97.0377,97.0476,261852.0
2020-02-20 11:00:00,97.46,97.56,96.43,96.47,735170.0,97.0576,97.1572,96.0318,96.0717,735170.0
2020-02-20 11:30:00,96.51,96.81,95.93,96.53,455058.0,96.1115,96.4103,95.5339,96.1314,455058.0
2020-02-20 12:00:00,96.52,96.74,96.34,96.48,189520.0,96.1215,96.3405,95.9422,96.0816,189520.0
2020-02-20 12:30:00,96.48,96.92,96.48,96.88,182058.0,96.0816,96.5198,96.0816,96.48,182058.0
2020-02-20 13:00:00,96.84,97.37,96.75,97.33,87391.0,96.4401,96.9679,96.3505,96.9281,87391.0
2020-02-20 13:30:00,97.36,97.73,97.35,97.72,115561.0,96.958,97.3265,96.948,97.3165,115561.0
2020-02-20 14:00:00,97.73,98.21,97.73,98.05,186772.0,97.3265,97.8045,97.3265,97.6451,186772.0
2020-02-20 14:30:00,98.05,98.35,97.85,97.85,162911.0,97.6451,97.9439,97.446,97.446,162911.0
2020-02-20 15:00:00,97.88,97.9,97.37,97.72,178073.0,97.4758,97.4958,96.9679,97.3165,178073.0
2020-02-20 15:30:00,97.76,97.86,97.57,97.83,280142.0,97.3563,97.4559,97.1671,97.426,280142.0
2020-02-21 09:30:00,97.58,97.68,96.66,97.03,734111.0,97.1771,97.2767,96.2609,96.6293,734111.0
2020-02-21 10:00:00,96.99,97.47,96.88,97.2,213422.0,96.5895,97.0675,96.48,96.7986,213422.0
2020-02-21 10:30:00,97.16,97.25,96.56,97.2,451143.0,96.7588,96.8484,96.1613,96.7986,451143.0
2020-02-21 11:00:00,97.22,97.52,97.12,97.19,372788.0,96.8186,97.1173,96.719,96.7887,372788.0
2020-02-21 11:30:00,97.2,97.57,97.17,97.53,245280.0,96.7986,97.1671,96.7688,97.1273,245280.0
2020-02-21 12:00:00,97.55,97.83,97.4,97.41,233574.0,97.1472,97.426,96.9978,97.0078,233574.0
2020-02-21 12:30:00,97.41,97.41,97.04,97.04,231692.0,97.0078,97.0078,96.6393,96.6393,231692.0
2020-02-21 13:00:00,97.05,97.4,97.02,97.26,126226.0,96.6493,96.9978,96.6194,96.8584,126226.0
2020-02-21 13:30:00,97.25,97.27,96.86,96.98,153758.0,96.8484,96.8684,96.4601,96.5796,153758.0
2020-02-21 14:00:00,96.98,97.15,96.79,97.08,135371.0,96.5796,96.7489,96.3903,96.6791,135371.0
2020-02-21 14:30:00,97.08,97.23,96.82,97.15,163025.0,96.6791,96.8285,96.4202,96.7489,163025.0
2020-02-21 15:00:00,97.15,97.27,96.94,97.2,121856.0,96.7489,96.8684,96.5397,96.7986,121856.0
2020-02-21 15:30:00,97.22,97.28,96.96,97.25,489402.0,96.8186,96.8783,96.5596,96.8484,489402.0
2020-02-24 09:30:00,94.33,94.45,93.46,93.93,2213117.0,93.9405,94.06,93.0741,93.5421,2213117.0
2020-02-24 10:00:00,93.9,94.69,93.8,93.83,642384.0,93.5123,94.299,93.4127,93.4426,642384.0
2020-02-24 10:30:00,93.84,94.17,93.64,93.94,532513.0,93.4525,93.7812,93.2533,93.5521,532513.0
2020-02-24 11:00:00,93.93,93.95,93.34,93.37,362262.0,93.5421,93.5621,92.9546,92.9845,362262.0
2020-02-24 11:30:00,93.38,93.42,93.01,93.17,467377.0,92.9944,93.0343,92.6259,92.7853,467377.0
2020-02-24 12:00:00,93.15,93.28,92.74,93.1,429740.0,92.7654,92.8948,92.3571,92.7156,429740.0
2020-02-24 12:30:00,93.1,93.44,92.85,92.86,183998.0,92.7156,93.0542,92.4666,92.4766,183998.0
2020-02-24 13:00:00,92.86,93.32,92.64,93.3,334664.0,92.4766,92.9347,92.2575,92.9148,334664.0
2020-02-24 13:30:00,93.3,93.41,93.05,93.35,343578.0,92.9148,93.0243,92.6658,92.9645,343578.0
2020-02-24 14:00:00,93.32,93.77,93.06,93.68,263596.0,92.9347,93.3828,92.6757,93.2932,263596.0
2020-02-24 14:30:00,93.69,94.48,93.69,94.31,282612.0,93.3031,94.0899,93.3031,93.9206,282612.0
2020-02-24 15:00:00,94.33,94.48,94.15,94.27,303835.0,93.9405,94.0899,93.7612,93.8807,303835.0
2020-02-24 15:30:00,94.27,94.32,93.77,93.86,982655.0,93.8807,93.9305,93.3828,93.4724,982655.0
2020-02-25 09:30:00,94.42,94.68,93.52,93.87,500793.0,94.0301,94.2891,93.1338,93.4824,500793.0
2020-02-25 10:00:00,93.83,94.08,92.4,92.55,523363.0,93.4426,93.6915,92.0185,92.1678,523363.0
2020-02-25 10:30:00,92.55,93.01,91.85,92.18,643551.0,92.1678,92.6259,91.4707,91.7994,643551.0
2020-02-25 11:00:00,92.17,92.29,91.15,91.72,678358.0,91.7894,91.9089,90.7736,91.3413,678358.0
2020-02-25 11:30:00,91.72,92.03,91.51,91.84,504845.0,91.3413,91.65,91.1321,91.4608,504845.0
2020-02-25 12:00:00,91.86,91.97,91.17,91.24,356611.0,91.4807,91.5902,90.7935,90.8633,356611.0
2020-02-25 12:30:00,91.27,91.77,90.74,90.84,378980.0,90.8931,91.3911,90.3653,90.4649,378980.0
2020-02-25 13:00:00,90.82,91.32,90.65,91.3,397050.0,90.445,90.9429,90.2757,90.923,397050.0
2020-02-25 13:30:00,91.29,91.54,91.01,91.1,422048.0,90.9131,91.162,90.6342,90.7238,422048.0
2020-02-25 14:00:00,91.11,91.35,90.63,90.64,271433.0,90.7338,90.9728,90.2558,90.2657,271433.0
2020-02-25 14:30:00,90.65,91.69,90.5,91.6,481085.0,90.2757,91.3114,90.1263,91.2218,481085.0
2020-02-25 15:00:00,91.59,92.04,91.1,91.39,426941.0,91.2118,91.66,90.7238,91.0126,426941.0
2020-02-25 15:30:00,91.37,91.49,90.8,91.09,1261206.0,90.9927,91.1122,90.4251,90.7139,1261206.0
2020-02-26 09:30:00,91.76,93.0,91.26,92.19,901152.0,91.3811,92.616,90.8832,91.8093,901152.0
2020-02-26 10:00:00,92.15,92.74,91.78,92.43,343860.0,91.7695,92.3571,91.401,92.0483,343860.0
2020-02-26 10:30:00,92.41,92.9,92.38,92.51,535785.0,92.0284,92.5164,91.9985,92.128,535785.0
2020-02-26 11:00:00,92.51,93.13,92.06,93.08,556690.0,92.128,92.7455,91.6799,92.6957,556690.0
2020-02-26 11:30:00,93.08,93.1,92.48,92.73,362381.0,92.6957,92.7156,92.0981,92.3471,362381.0
2020-02-26 12:00:00,92.73,92.77,91.62,91.92,494327.0,92.3471,92.3869,91.2417,91.5404,494327.0
2020-02-26 12:30:00,91.96,92.35,91.96,92.16,236428.0,91.5803,91.9687,91.5803,91.7795,236428.0
2020-02-26 13:00:00,92.18,92.2,91.49,91.75,175168.0,91.7994,91.8193,91.1122,91.3712,175168.0
2020-02-26 13:30:00,91.74,91.74,90.45,90.82,644775.0,91.3612,91.3612,90.0765,90.445,644775.0
2020-02-26 14:00:00,90.82,91.59,90.67,91.13,219748.0,90.445,91.2118,90.2956,90.7537,219748.0
2020-02-26 14:30:00,91.15,91.38,90.63,90.77,183377.0,90.7736,91.0027,90.2558,90.3952,183377.0
2020-02-26 15:00:00,90.8,91.46,90.74,91.12,334831.0,90.4251,91.0823,90.3653,90.7438,334831.0
2020-02-26 15:30:00,91.11,91.58,91.03,91.56,496091.0,90.7338,91.2019,90.6541,91.1819,496091.0
2020-02-27 09:30:00,90.04,90.24,87.78,88.78,1926546.0,89.6682,89.8674,87.4175,88.4134,1926546.0
2020-02-27 10:00:00,88.76,89.44,88.46,88.59,903876.0,88.3935,89.0707,88.0947,88.2242,903876.0
2020-02-27 10:30:00,88.59,89.94,88.13,89.93,1180564.0,88.2242,89.5686,87.7661,89.5587,1180564.0
2020-02-27 11:00:00,89.89,90.38,89.53,89.53,678254.0,89.5188,90.0068,89.1603,89.1603,678254.0
2020-02-27 11:30:00,89.52,90.19,89.36,90.08,493540.0,89.1504,89.8176,88.991,89.708,493540.0
2020-02-27 12:00:00,90.08,91.32,89.92,90.95,463638.0,89.708,90.9429,89.5487,90.5745,463638.0
2020-02-27 12:30:00,90.89,91.65,90.87,91.0,447343.0,90.5147,91.2716,90.4948,90.6242,447343.0
2020-02-27 13:00:00,90.98,91.3,90.21,90.21,494934.0,90.6043,90.923,89.8375,89.8375,494934.0
2020-02-27 13:30:00,90.24,90.41,89.31,89.61,363422.0,89.8674,90.0367,88.9412,89.24,363422.0
2020-02-27 14:00:00,89.56,89.85,89.0,89.81,262631.0,89.1902,89.479,88.6325,89.4392,262631.0
2020-02-27 14:30:00,89.81,89.88,88.9,88.9,206977.0,89.4392,89.5089,88.5329,88.5329,206977.0
2020-02-27 15:00:00,88.92,89.58,88.83,89.13,347892.0,88.5528,89.2101,88.4632,88.762,347892.0
2020-02-27 15:30:00,89.13,89.28,87.5,87.55,1175967.0,88.762,88.9114,87.1387,87.1885,1175967.0
2020-02-28 09:30:00,84.75,89.0,84.74,86.17,2157447.0,84.4001,88.6325,84.3901,85.8142,2157447.0
2020-02-28 10:00:00,86.17,86.98,85.47,85.5,942907.0,85.8142,86.6208,85.1171,85.147,942907.0
2020-02-28 10:30:00,85.5,86.26,85.0,85.99,847287.0,85.147,85.9038,84.649,85.6349,847287.0
2020-02-28 11:00:00,85.99,86.57,85.37,86.57,923453.0,85.6349,86.2125,85.0175,86.2125,923453.0
2020-02-28 11:30:00,86.58,87.96,86.48,86.94,834519.0,86.2225,87.5968,86.1229,86.581,834519.0
2020-02-28 12:00:00,86.87,86.96,86.19,86.91,287054.0,86.5113,86.6009,85.8341,86.5511,287054.0
2020-02-28 12:30:00,86.91,87.57,86.72,87.49,240466.0,86.5511,87.2084,86.3619,87.1287,240466.0
2020-02-28 13:00:00,87.45,87.61,86.58,86.76,209853.0,87.0889,87.2482,86.2225,86.4018,209853.0
2020-02-28 13:30:00,86.75,86.76,86.14,86.49,360547.0,86.3918,86.4018,85.7843,86.1329,360547.0
2020-02-28 14:00:00,86.48,86.99,86.2,86.57,255569.0,86.1229,86.6308,85.8441,86.2125,255569.0
2020-02-28 14:30:00,86.6,87.73,86.58,87.29,741524.0,86.2424,87.3678,86.2225,86.9296,741524.0
2020-02-28 15:00:00,87.29,87.49,86.73,86.77,375401.0,86.9296,87.1287,86.3719,86.4117,375401.0
2020-02-28 15:30:00,86.72,89.4,86.63,89.3,1054943.0,86.3619,89.0309,86.2723,88.9313,1054943.0
2020-03-02 09:30:00,90.01,90.17,88.52,89.31,956195.0,89.6383,89.7977,88.1545,88.9412,956195.0
2020-03-02 10:00:00,89.39,89.5,88.28,88.84,631891.0,89.0209,89.1304,87.9155,88.4732,631891.0
2020-03-02 10:30:00,88.85,89.61,88.32,88.92,638308.0,88.4831,89.24,87.9553,88.5528,638308.0
2020-03-02 11:00:00,88.92,89.93,88.78,89.61,562365.0,88.5528,89.5587,88.4134,89.24,562365.0
2020-03-02 11:30:00,89.63,90.49,89.4,90.38,389882.0,89.2599,90.1164,89.0309,90.0068,389882.0
2020-03-02 12:00:00,90.39,90.54,89.99,90.18,344819.0,90.0168,90.1661,89.6184,89.8076,344819.0
2020-03-02 12:30:00,90.2,90.92,90.19,90.81,300754.0,89.8276,90.5446,89.8176,90.435,300754.0
2020-03-02 13:00:00,90.84,90.96,90.08,90.27,189190.0,90.4649,90.5844,89.708,89.8973,189190.0
2020-03-02 13:30:00,90.28,91.28,90.13,91.17,892127.0,89.9072,90.9031,89.7578,90.7935,892127.0
2020-03-02 14:00:00,91.14,91.32,90.54,90.58,228627.0,90.7637,90.9429,90.1661,90.206,228627.0
2020-03-02 14:30:00,90.57,90.73,90.0,90.28,420081.0,90.196,90.3554,89.6284,89.9072,420081.0
2020-03-02 15:00:00,90.3,91.39,90.26,91.39,261277.0,89.9271,91.0126,89.8873,91.0126,261277.0
2020-03-02 15:30:00,91.39,92.81,91.28,92.71,1199901.0,91.0126,92.4268,90.9031,92.3272,1199901.0
2020-03-03 09:30:00,92.25,92.6,91.66,92.07,410678.0,91.8691,92.2176,91.2815,91.6898,410678.0
2020-03-03 10:00:00,92.05,94.04,91.41,91.88,1154873.0,91.6699,93.6517,91.0326,91.5006,1154873.0
2020-03-03 10:30:00,91.87,92.88,91.68,92.2,747546.0,91.4907,92.4965,91.3014,91.8193,747546.0
2020-03-03 11:00:00,92.19,92.36,90.1,90.47,1176150.0,91.8093,91.9786,89.728,90.0964,1176150.0
2020-03-03 11:30:00,90.36,91.99,90.35,91.93,354983.0,89.9869,91.6102,89.9769,91.5504,354983.0
2020-03-03 12:00:00,91.89,92.23,91.25,91.39,203378.0,91.5106,91.8492,90.8732,91.0126,203378.0
2020-03-03 12:30:00,91.38,91.98,91.19,91.31,112750.0,91.0027,91.6002,90.8135,90.933,112750.0
2020-03-03 13:00:00,91.29,91.29,90.26,90.6,155771.0,90.9131,90.9131,89.8873,90.2259,155771.0
2020-03-03 13:30:00,90.58,90.93,89.5,89.54,400737.0,90.206,90.5545,89.1304,89.1703,400737.0
2020-03-03 14:00:00,89.58,89.82,88.81,89.57,487332.0,89.2101,89.4491,88.4433,89.2002,487332.0
2020-03-03 14:30:00,89.58,90.43,89.05,90.32,677786.0,89.2101,90.0566,88.6823,89.9471,677786.0
2020-03-03 15:00:00,90.39,91.26,90.19,91.17,595398.0,90.0168,90.8832,89.8176,90.7935,595398.0
2020-03-03 15:30:00,91.13,91.14,89.77,90.07,613278.0,90.7537,90.7637,89.3993,89.6981,613278.0
2020-03-04 09:30:00,92.64,92.88,91.17,91.35,1245004.0,92.2575,92.4965,90.7935,90.9728,1245004.0
2020-03-04 10:00:00,91.4,92.77,91.02,92.58,1338711.0,91.0226,92.3869,90.6442,92.1977,1338711.0
2020-03-04 10:30:00,92.58,92.63,91.88,92.09,937649.0,92.1977,92.2475,91.5006,91.7097,937649.0
2020-03-04 11:00:00,92.07,92.53,92.04,92.47,416777.0,91.6898,92.1479,91.66,92.0882,416777.0
2020-03-04 11:30:00,92.48,92.6,91.9,92.38,410416.0,92.0981,92.2176,91.5205,91.9985,410416.0
2020-03-04 12:00:00,92.39,92.8,92.28,92.79,171165.0,92.0085,92.4168,91.899,92.4069,171165.0
2020-03-04 12:30:00,92.8,93.35,92.7,93.32,469031.0,92.4168,92.9645,92.3172,92.9347,469031.0
2020-03-04 13:00:00,93.31,93.61,93.06,93.53,569959.0,92.9247,93.2235,92.6757,93.1438,569959.0
2020-03-04 13:30:00,93.54,93.62,93.32,93.4,465387.0,93.1538,93.2334,92.9347,93.0143,465387.0
2020-03-04 14:00:00,93.4,93.68,93.04,93.63,307373.0,93.0143,93.2932,92.6558,93.2434,307373.0
2020-03-04 14:30:00,93.63,93.76,93.4,93.56,415550.0,93.2434,93.3729,93.0143,93.1737,415550.0
2020-03-04 15:00:00,93.53,94.04,93.31,94.03,889102.0,93.1438,93.6517,92.9247,93.6417,889102.0
2020-03-04 15:30:00,94.03,94.44,93.49,94.3,1327729.0,93.6417,94.05,93.104,93.9106,1327729.0
2020-03-05 09:30:00,92.5,93.43,92.03,92.83,642262.0,92.1181,93.0442,91.65,92.4467,642262.0
2020-03-05 10:00:00,92.83,93.31,92.57,92.87,795322.0,92.4467,92.9247,92.1878,92.4865,795322.0
2020-03-05 10:30:00,92.87,93.28,92.32,92.9,332517.0,92.4865,92.8948,91.9388,92.5164,332517.0
2020-03-05 11:00:00,92.89,94.47,92.86,94.38,481304.0,92.5064,94.0799,92.4766,93.9903,481304.0
2020-03-05 11:30:00,94.4,94.69,93.63,93.85,364381.0,94.0102,94.299,93.2434,93.4625,364381.0
2020-03-05 12:00:00,93.92,94.05,92.92,93.19,373125.0,93.5322,93.6617,92.5363,92.8052,373125.0
2020-03-05 12:30:00,93.14,93.45,91.83,92.37,357291.0,92.7554,93.0641,91.4508,91.9886,357291.0
2020-03-05 13:00:00,92.37,93.25,92.36,93.25,123241.0,91.9886,92.865,91.9786,92.865,123241.0
2020-03-05 13:30:00,93.23,93.44,92.65,92.83,130241.0,92.845,93.0542,92.2674,92.4467,130241.0
2020-03-05 14:00:00,92.87,92.87,92.09,92.29,120090.0,92.4865,92.4865,91.7097,91.9089,120090.0
2020-03-05 14:30:00,92.33,92.68,92.11,92.53,121575.0,91.9488,92.2973,91.7297,92.1479,121575.0
2020-03-05 15:00:00,92.54,92.54,91.73,91.96,218345.0,92.1579,92.1579,91.3512,91.5803,218345.0
2020-03-05 15:30:00,91.94,92.75,91.85,92.68,922270.0,91.5604,92.367,91.4707,92.2973,922270.0
2020-03-06 09:30:00,90.35,91.82,90.15,90.94,933739.0,89.9769,91.4409,89.7778,90.5645,933739.0
2020-03-06 10:00:00,90.94,91.49,90.5,91.4,629111.0,90.5645,91.1122,90.1263,91.0226,629111.0
2020-03-06 10:30:00,91.36,91.76,91.0,91.62,417112.0,90.9828,91.3811,90.6242,91.2417,417112.0
2020-03-06 11:00:00,91.56,91.67,90.2,90.33,376605.0,91.1819,91.2915,89.8276,89.957,376605.0
2020-03-06 11:30:00,90.33,90.44,89.8,90.26,267614.0,89.957,90.0666,89.4292,89.8873,267614.0
2020-03-06 12:00:00,90.29,90.34,89.42,89.7,352231.0,89.9172,89.967,89.0508,89.3296,352231.0
2020-03-06 12:30:00,89.72,90.33,89.59,89.65,241791.0,89.3495,89.957,89.2201,89.2798,241791.0
2020-03-06 13:00:00,89.66,90.16,89.62,89.73,128979.0,89.2898,89.7877,89.2499,89.3595,128979.0
2020-03-06 13:30:00,89.7,89.84,89.07,89.12,507505.0,89.3296,89.469,88.7022,88.752,507505.0
2020-03-06 14:00:00,89.12,89.25,88.93,89.09,502329.0,88.752,88.8815,88.5628,88.7221,502329.0
2020-03-06 14:30:00,89.1,89.15,88.44,88.62,500307.0,88.7321,88.7819,88.0748,88.2541,500307.0
2020-03-06 15:00:00,88.62,89.38,88.52,88.99,1358195.0,88.2541,89.0109,88.1545,88.6225,1358195.0
2020-03-06 15:30:00,88.99,90.25,88.9,90.12,1873676.0,88.6225,89.8773,88.5329,89.7479,1873676.0
2020-03-09 09:30:00,83.35,85.02,83.17,84.8,602397.0,83.0058,84.6689,82.8266,84.4498,602397.0
2020-03-09 10:00:00,84.81,86.08,84.77,85.57,1343350.0,84.4598,85.7246,84.42,85.2167,1343350.0
2020-03-09 10:30:00,85.55,85.98,84.4,84.4,817484.0,85.1968,85.625,84.0515,84.0515,817484.0
2020-03-09 11:00:00,84.43,85.48,83.91,85.39,394969.0,84.0814,85.127,83.5635,85.0374,394969.0
2020-03-09 11:30:00,85.39,86.44,85.05,86.3,278379.0,85.0374,86.0831,84.6988,85.9437,278379.0
2020-03-09 12:00:00,86.28,87.31,86.06,86.23,644365.0,85.9237,86.9495,85.7046,85.8739,644365.0
2020-03-09 12:30:00,86.16,86.24,85.5,85.6,375292.0,85.8042,85.8839,85.147,85.2465,375292.0
2020-03-09 13:00:00,85.59,85.85,84.1,84.12,1003787.0,85.2366,85.4955,83.7527,83.7727,1003787.0
2020-03-09 13:30:00,84.12,84.22,83.06,83.24,509478.0,83.7727,83.8722,82.717,82.8963,509478.0
2020-03-09 14:00:00,83.23,83.72,82.93,83.16,713962.0,82.8863,83.3743,82.5876,82.8166,713962.0
2020-03-09 14:30:00,83.14,84.23,82.76,84.09,734917.0,82.7967,83.8822,82.4183,83.7428,734917.0
2020-03-09 15:00:00,84.09,84.54,83.65,83.99,884084.0,83.7428,84.1909,83.3046,83.6432,884084.0
2020-03-09 15:30:00,83.96,84.15,82.63,82.84,1893432.0,83.6133,83.8025,82.2888,82.4979,1893432.0
2020-03-10 09:30:00,85.76,85.76,83.03,83.48,1102510.0,85.4059,85.4059,82.6872,83.1353,1102510.0
2020-03-10 10:00:00,83.47,83.97,82.99,83.07,691602.0,83.1253,83.6233,82.6473,82.727,691602.0
2020-03-10 10:30:00,83.06,83.23,81.92,82.03,820782.0,82.717,82.8863,81.5817,81.6913,820782.0
2020-03-10 11:00:00,82.08,82.57,80.62,80.66,751958.0,81.7411,82.2291,80.2871,80.3269,751958.0
2020-03-10 11:30:00,80.61,81.59,79.82,81.0,715650.0,80.2771,81.2531,79.4904,80.6655,715650.0
2020-03-10 12:00:00,81.02,82.53,81.02,81.39,365561.0,80.6855,82.1892,80.6855,81.0539,365561.0
2020-03-10 12:30:00,81.33,82.25,80.98,81.98,190705.0,80.9942,81.9104,80.6456,81.6415,190705.0
2020-03-10 13:00:00,81.98,82.55,81.5,82.29,198692.0,81.6415,82.2091,81.1635,81.9502,198692.0
2020-03-10 13:30:00,82.32,82.54,81.25,81.38,264223.0,81.9801,82.1992,80.9145,81.044,264223.0
2020-03-10 14:00:00,81.36,82.09,80.96,82.01,415500.0,81.0241,81.751,80.6257,81.6714,415500.0
2020-03-10 14:30:00,82.04,83.61,81.95,83.49,578715.0,81.7012,83.2648,81.6116,83.1453,578715.0
2020-03-10 15:00:00,83.48,83.91,83.24,83.44,520939.0,83.1353,83.5635,82.8963,83.0955,520939.0
2020-03-10 15:30:00,83.45,85.24,83.27,85.18,1070923.0,83.1054,84.888,82.9262,84.8283,1070923.0
2020-03-11 09:30:00,82.51,84.47,82.51,82.97,907905.0,82.1693,84.1212,82.1693,82.6274,907905.0
2020-03-11 10:00:00,82.98,83.47,82.37,82.5,493425.0,82.6374,83.1253,82.0299,82.1593,493425.0
2020-03-11 10:30:00,82.44,82.87,81.79,82.1,551370.0,82.0996,82.5278,81.4523,81.761,551370.0
2020-03-11 11:00:00,82.13,82.26,80.91,81.11,412434.0,81.7909,81.9203,80.5759,80.7751,412434.0
2020-03-11 11:30:00,81.12,81.17,80.6,81.16,963687.0,80.785,80.8348,80.2672,80.8249,963687.0
2020-03-11 12:00:00,81.12,81.79,80.8,81.02,843273.0,80.785,81.4523,80.4664,80.6855,843273.0
2020-03-11 12:30:00,81.04,81.14,80.2,80.29,639020.0,80.7054,80.805,79.8688,79.9585,639020.0
2020-03-11 13:00:00,80.31,80.77,79.9,80.77,443956.0,79.9784,80.4365,79.5701,80.4365,443956.0
2020-03-11 13:30:00,80.78,81.1,80.54,80.8,504088.0,80.4464,80.7651,80.2074,80.4664,504088.0
2020-03-11 14:00:00,80.8,80.89,79.7,79.72,592099.0,80.4664,80.556,79.3709,79.3908,592099.0
2020-03-11 14:30:00,79.76,80.14,79.32,79.53,781810.0,79.4307,79.8091,78.9925,79.2016,781810.0
2020-03-11 15:00:00,79.57,79.68,78.64,78.98,730346.0,79.2414,79.351,78.3153,78.6539,730346.0
2020-03-11 15:30:00,79.01,79.88,78.94,79.22,1245144.0,78.6838,79.5502,78.614,78.8929,1245144.0
2020-03-12 09:30:00,73.0,73.9,70.78,73.1,1498365.0,72.6986,73.5949,70.4877,72.7982,1498365.0
2020-03-12 10:00:00,73.09,74.11,71.21,73.94,2475816.0,72.7882,73.804,70.916,73.6347,2475816.0
2020-03-12 10:30:00,73.99,75.74,73.63,75.02,1945407.0,73.6845,75.4273,73.326,74.7102,1945407.0
2020-03-12 11:00:00,75.01,75.02,73.46,73.55,1326947.0,74.7003,74.7102,73.1567,73.2463,1326947.0
2020-03-12 11:30:00,73.65,74.14,72.6,73.12,624310.0,73.3459,73.8339,72.3002,72.8181,624310.0
2020-03-12 12:00:00,73.08,73.21,72.31,73.06,725940.0,72.7782,72.9077,72.0114,72.7583,725940.0
2020-03-12 12:30:00,73.04,75.35,72.44,75.13,1369156.0,72.7384,75.0389,72.1409,74.8198,1369156.0
2020-03-12 13:00:00,75.14,75.22,72.66,73.06,2072827.0,74.8297,74.9094,72.36,72.7583,2072827.0
2020-03-12 13:30:00,73.03,73.27,71.74,72.57,478816.0,72.7284,72.9675,71.4438,72.2703,478816.0
2020-03-12 14:00:00,72.55,72.87,71.51,71.57,357496.0,72.2504,72.5691,71.2147,71.2745,357496.0
2020-03-12 14:30:00,71.56,72.23,71.0,71.66,804713.0,71.2645,71.9318,70.7068,71.3641,804713.0
2020-03-12 15:00:00,71.66,72.14,71.21,71.21,672316.0,71.3641,71.8421,70.916,70.916,672316.0
2020-03-12 15:30:00,71.21,72.58,70.61,70.61,2489855.0,70.916,72.2803,70.3184,70.3184,2489855.0
2020-03-13 09:30:00,74.94,74.94,72.12,72.37,1717953.0,74.6306,74.6306,71.8222,72.0712,1717953.0
2020-03-13 10:00:00,72.34,73.43,72.15,73.15,834826.0,72.0413,73.1268,71.8521,72.848,834826.0
2020-03-13 10:30:00,73.11,73.21,71.24,71.24,620996.0,72.8081,72.9077,70.9458,70.9458,620996.0
2020-03-13 11:00:00,71.23,71.48,69.66,69.66,659363.0,70.9359,71.1848,69.3724,69.3724,659363.0
2020-03-13 11:30:00,69.65,69.65,67.45,68.12,1992686.0,69.3624,69.3624,67.1715,67.8387,1992686.0
2020-03-13 12:00:00,68.21,69.98,67.57,69.69,840012.0,67.9284,69.691,67.291,69.4022,840012.0
2020-03-13 12:30:00,69.6,71.83,69.57,70.95,905230.0,69.3126,71.5334,69.2827,70.657,905230.0
2020-03-13 13:00:00,70.96,72.38,70.79,72.32,662074.0,70.667,72.0811,70.4977,72.0214,662074.0
2020-03-13 13:30:00,72.34,72.72,71.89,72.04,644132.0,72.0413,72.4197,71.5932,71.7425,644132.0
2020-03-13 14:00:00,72.03,72.17,71.27,71.81,968010.0,71.7326,71.872,70.9757,71.5135,968010.0
2020-03-13 14:30:00,71.83,72.13,71.37,72.02,610074.0,71.5334,71.8322,71.0753,71.7226,610074.0
2020-03-13 15:00:00,72.01,72.65,71.85,72.37,1004390.0,71.7127,72.35,71.5533,72.0712,1004390.0
2020-03-13 15:30:00,72.35,75.56,71.47,75.43,3362597.0,72.0513,75.248,71.1749,75.1185,3362597.0
2020-03-16 09:30:00,68.09,69.96,66.51,69.69,559175.0,67.8088,69.6711,66.2354,69.4022,559175.0
2020-03-16 10:00:00,69.75,69.98,68.3,69.41,1099061.0,69.462,69.691,68.018,69.1234,1099061.0
2020-03-16 10:30:00,69.36,70.53,69.29,70.18,1193665.0,69.0736,70.2388,69.0039,69.8902,1193665.0
2020-03-16 11:00:00,70.15,71.43,69.54,71.39,901359.0,69.8603,71.1351,69.2529,71.0952,901359.0
2020-03-16 11:30:00,71.45,71.51,69.91,70.46,1041971.0,71.155,71.2147,69.6213,70.1691,1041971.0
2020-03-16 12:00:00,70.51,70.81,69.47,69.58,982193.0,70.2189,70.5176,69.1831,69.2927,982193.0
2020-03-16 12:30:00,69.59,70.22,69.28,69.47,456201.0,69.3027,69.9301,68.9939,69.1831,456201.0
2020-03-16 13:00:00,69.48,70.09,69.29,69.46,296576.0,69.1931,69.8006,69.0039,69.1732,296576.0
2020-03-16 13:30:00,69.41,69.45,68.93,68.99,478050.0,69.1234,69.1632,68.6454,68.7051,478050.0
2020-03-16 14:00:00,68.96,68.97,67.85,68.29,524654.0,68.6753,68.6852,67.5698,68.008,524654.0
2020-03-16 14:30:00,68.3,69.36,68.13,69.08,686156.0,68.018,69.0736,67.8487,68.7948,686156.0
2020-03-16 15:00:00,69.08,69.16,67.71,67.73,1228286.0,68.7948,68.8744,67.4304,67.4503,1228286.0
2020-03-16 15:30:00,67.73,67.73,65.19,65.95,2443769.0,67.4503,67.4503,64.9208,65.6777,2443769.0
2020-03-17 09:30:00,67.5,67.5,63.92,64.02,1287243.0,67.2213,67.2213,63.6561,63.7557,1287243.0
2020-03-17 10:00:00,64.06,65.97,63.65,65.49,1182262.0,63.7955,65.6976,63.3872,65.2196,1182262.0
2020-03-17 10:30:00,65.5,67.05,65.5,67.0,1725411.0,65.2295,66.7731,65.2295,66.7233,1725411.0
2020-03-17 11:00:00,67.0,69.71,66.94,69.26,1675948.0,66.7233,69.4222,66.6636,68.974,1675948.0
2020-03-17 11:30:00,69.25,69.68,67.92,68.95,1315585.0,68.9641,69.3923,67.6395,68.6653,1315585.0
2020-03-17 12:00:00,68.94,70.22,67.45,67.56,1336342.0,68.6553,69.9301,67.1715,67.281,1336342.0
2020-03-17 12:30:00,67.59,68.0,66.51,66.91,1252810.0,67.3109,67.7192,66.2354,66.6337,1252810.0
2020-03-17 13:00:00,66.97,67.38,65.62,66.0,864970.0,66.6935,67.1018,65.349,65.7275,864970.0
2020-03-17 13:30:00,66.01,66.99,65.79,66.85,939362.0,65.7374,66.7134,65.5183,66.574,939362.0
2020-03-17 14:00:00,66.84,67.91,66.59,67.53,991471.0,66.564,67.6296,66.315,67.2512,991471.0
2020-03-17 14:30:00,67.54,68.0,67.14,67.83,1076298.0,67.2611,67.7192,66.8628,67.5499,1076298.0
2020-03-17 15:00:00,67.84,67.99,67.12,67.22,1099347.0,67.5599,67.7093,66.8429,66.9424,1099347.0
2020-03-17 15:30:00,67.23,68.54,67.16,68.46,2556181.0,66.9524,68.257,66.8827,68.1773,2556181.0
2020-03-18 09:30:00,64.45,68.73,64.41,68.43,1126453.0,64.1839,68.4462,64.144,68.1474,1126453.0
2020-03-18 10:00:00,68.44,69.57,68.11,68.53,1004903.0,68.1574,69.2827,67.8288,68.247,1004903.0
2020-03-18 10:30:00,68.5,68.69,67.23,67.54,705986.0,68.2172,68.4064,66.9524,67.2611,705986.0
2020-03-18 11:00:00,67.45,67.97,66.34,66.49,593622.0,67.1715,67.6893,66.0661,66.2155,593622.0
2020-03-18 11:30:00,66.47,68.25,65.94,68.1,831753.0,66.1955,67.9682,65.6677,67.8188,831753.0
2020-03-18 12:00:00,68.1,68.23,64.57,65.31,2681912.0,67.8188,67.9483,64.3034,65.0403,2681912.0
2020-03-18 12:30:00,65.32,65.38,63.99,64.13,1010570.0,65.0503,65.11,63.7258,63.8652,1010570.0
2020-03-18 13:00:00,63.71,64.75,63.5,63.75,178803.0,63.4469,64.4826,63.2378,63.4868,178803.0
2020-03-18 13:30:00,63.74,65.3,62.94,64.38,1185996.0,63.4768,65.0304,62.6801,64.1142,1185996.0
2020-03-18 14:00:00,64.37,64.48,63.16,63.93,683530.0,64.1042,64.2138,62.8992,63.666,683530.0
2020-03-18 14:30:00,63.96,66.67,63.74,66.64,1195518.0,63.6959,66.3947,63.4768,66.3648,1195518.0
2020-03-18 15:00:00,66.64,66.85,64.99,65.37,1080019.0,66.3648,66.574,64.7216,65.1001,1080019.0
2020-03-18 15:30:00,65.28,66.5,64.94,66.48,2665902.0,65.0104,66.2254,64.6719,66.2055,2665902.0
2020-03-19 09:30:00,65.73,68.23,65.24,68.16,607636.0,65.4586,67.9483,64.9706,67.8786,607636.0
2020-03-19 10:00:00,68.14,70.17,67.97,69.97,1703069.0,67.8586,69.8803,67.6893,69.6811,1703069.0
2020-03-19 10:30:00,69.95,70.22,67.91,68.71,560350.0,69.6612,69.9301,67.6296,68.4263,560350.0
2020-03-19 11:00:00,68.74,70.74,68.01,70.63,1014047.0,68.4562,70.4479,67.7292,70.3384,1014047.0
2020-03-19 11:30:00,70.62,70.85,69.49,69.51,1040213.0,70.3284,70.5575,69.2031,69.223,1040213.0
2020-03-19 12:00:00,69.48,69.73,68.1,68.89,857286.0,69.1931,69.4421,67.8188,68.6055,857286.0
2020-03-19 12:30:00,68.83,69.44,67.97,68.92,791809.0,68.5458,69.1533,67.6893,68.6354,791809.0
2020-03-19 13:00:00,68.94,69.77,68.78,69.3,271635.0,68.6553,69.4819,68.496,69.0139,271635.0
2020-03-19 13:30:00,69.28,70.64,69.2,70.22,352831.0,68.9939,70.3483,68.9143,69.9301,352831.0
2020-03-19 14:00:00,70.23,70.43,69.44,70.01,376401.0,69.94,70.1392,69.1533,69.7209,376401.0
2020-03-19 14:30:00,69.99,70.85,69.99,70.37,586778.0,69.701,70.5575,69.701,70.0794,586778.0
2020-03-19 15:00:00,70.29,71.0,69.41,70.87,785788.0,69.9998,70.7068,69.1234,70.5774,785788.0
2020-03-19 15:30:00,70.89,71.08,69.64,70.1,2569839.0,70.5973,70.7865,69.3524,69.8105,2569839.0
2020-03-20 09:30:00,71.46,71.73,69.57,71.29,866867.0,71.1649,71.4338,69.2827,70.9956,866867.0
2020-03-20 10:00:00,71.28,73.17,71.25,72.74,1207119.0,70.9857,72.8679,70.9558,72.4396,1207119.0
2020-03-20 10:30:00,72.66,73.6,72.59,73.43,806287.0,72.36,73.2961,72.2903,73.1268,806287.0
2020-03-20 11:00:00,73.45,73.6,71.12,71.9,803894.0,73.1467,73.2961,70.8263,71.6031,803894.0
2020-03-20 11:30:00,71.89,72.33,71.5,71.67,296378.0,71.5932,72.0313,71.2048,71.3741,296378.0
2020-03-20 12:00:00,71.67,71.91,69.9,70.05,919876.0,71.3741,71.6131,69.6114,69.7608,919876.0
2020-03-20 12:30:00,70.12,71.46,70.04,70.67,795635.0,69.8305,71.1649,69.7508,70.3782,795635.0
2020-03-20 13:00:00,70.6,71.57,70.45,71.22,611249.0,70.3085,71.2745,70.1591,70.9259,611249.0
2020-03-20 13:30:00,71.32,71.72,70.78,71.31,184784.0,71.0255,71.4239,70.4877,71.0156,184784.0
2020-03-20 14:00:00,71.41,71.68,69.9,70.1,286938.0,71.1151,71.384,69.6114,69.8105,286938.0
2020-03-20 14:30:00,70.17,70.75,69.33,69.82,608843.0,69.8803,70.4579,69.0437,69.5317,608843.0
2020-03-20 15:00:00,69.85,70.16,68.97,69.87,931496.0,69.5616,69.8703,68.6852,69.5815,931496.0
2020-03-20 15:30:00,69.88,70.17,69.08,69.19,1901781.0,69.5915,69.8803,68.7948,68.9043,1901781.0
2020-03-23 09:30:00,69.4,70.35,68.21,70.11,605516.0,69.1134,70.0595,67.9284,69.8205,605516.0
2020-03-23 10:00:00,70.04,70.24,68.88,69.87,578878.0,69.7508,69.95,68.5956,69.5815,578878.0
2020-03-23 10:30:00,69.82,70.31,68.65,68.91,255822.0,69.5317,70.0197,68.3665,68.6255,255822.0
2020-03-23 11:00:00,68.84,69.08,67.02,67.13,461115.0,68.5557,68.7948,66.7433,66.8528,461115.0
2020-03-23 11:30:00,67.14,67.65,66.07,67.07,758866.0,66.8628,67.3707,65.7972,66.7931,758866.0
2020-03-23 12:00:00,67.05,68.64,66.84,68.17,566909.0,66.7731,68.3566,66.564,67.8885,566909.0
2020-03-23 12:30:00,68.17,70.14,67.52,69.9,563678.0,67.8885,69.8504,67.2412,69.6114,563678.0
2020-03-23 13:00:00,69.94,70.33,68.86,68.94,486247.0,69.6512,70.0396,68.5757,68.6553,486247.0
2020-03-23 13:30:00,68.89,69.56,67.71,68.33,581141.0,68.6055,69.2728,67.4304,68.0479,581141.0
2020-03-23 14:00:00,68.38,69.19,67.77,68.94,831289.0,68.0976,68.9043,67.4902,68.6553,831289.0
2020-03-23 14:30:00,68.92,69.22,68.0,68.19,926454.0,68.6354,68.9342,67.7192,67.9084,926454.0
2020-03-23 15:00:00,68.22,68.76,67.61,67.82,880212.0,67.9383,68.4761,67.3308,67.54,880212.0
2020-03-23 15:30:00,67.83,68.83,67.21,68.46,2154119.0,67.5499,68.5458,66.9325,68.1773,2154119.0
2020-03-24 09:30:00,72.19,72.65,70.9,71.61,872916.0,71.8919,72.35,70.6072,71.3143,872916.0
2020-03-24 10:00:00,71.55,73.15,71.25,72.81,577107.0,71.2546,72.848,70.9558,72.5094,577107.0
2020-03-24 10:30:00,72.8,72.94,71.67,72.16,543978.0,72.4994,72.6388,71.3741,71.862,543978.0
2020-03-24 11:00:00,72.19,72.93,71.48,72.69,497631.0,71.8919,72.6289,71.1848,72.3899,497631.0
2020-03-24 11:30:00,72.75,73.12,72.37,72.99,269013.0,72.4496,72.8181,72.0712,72.6886,269013.0
2020-03-24 12:00:00,73.04,73.08,72.54,73.05,229563.0,72.7384,72.7782,72.2405,72.7484,229563.0
2020-03-24 12:30:00,73.06,73.1,71.94,71.94,370986.0,72.7583,72.7982,71.6429,71.6429,370986.0
2020-03-24 13:00:00,71.94,72.35,71.53,71.94,180018.0,71.6429,72.0513,71.2346,71.6429,180018.0
2020-03-24 13:30:00,72.01,72.4,71.51,71.72,144995.0,71.7127,72.1011,71.2147,71.4239,144995.0
2020-03-24 14:00:00,71.77,72.46,71.36,72.34,175311.0,71.4737,72.1608,71.0653,72.0413,175311.0
2020-03-24 14:30:00,72.32,73.4,72.13,73.39,353338.0,72.0214,73.0969,71.8322,73.087,353338.0
2020-03-24 15:00:00,73.39,73.39,72.75,73.18,234271.0,73.087,73.087,72.4496,72.8778,234271.0
2020-03-24 15:30:00,73.23,74.44,72.56,74.23,550207.0,72.9276,74.1326,72.2604,73.9235,550207.0
2020-03-25 09:30:00,74.84,76.26,73.8,74.18,635947.0,74.531,75.9451,73.4953,73.8737,635947.0
2020-03-25 10:00:00,74.22,74.66,73.43,73.78,419607.0,73.9135,74.3517,73.1268,73.4754,419607.0
2020-03-25 10:30:00,73.83,74.76,73.77,74.65,187277.0,73.5251,74.4513,73.4654,74.3418,187277.0
2020-03-25 11:00:00,74.66,75.35,74.16,74.63,379918.0,74.3517,75.0389,73.8538,74.3218,379918.0
2020-03-25 11:30:00,74.57,74.88,73.93,74.48,193723.0,74.2621,74.5708,73.6247,74.1725,193723.0
2020-03-25 12:00:00,74.38,75.91,74.38,75.7,279655.0,74.0729,75.5966,74.0729,75.3874,279655.0
2020-03-25 12:30:00,75.7,76.12,75.19,75.56,294857.0,75.3874,75.8057,74.8795,75.248,294857.0
2020-03-25 13:00:00,75.53,76.96,75.45,76.96,249956.0,75.2181,76.6422,75.1385,76.6422,249956.0
2020-03-25 13:30:00,76.96,77.4,76.0,76.42,409421.0,76.6422,77.0804,75.6862,76.1045,409421.0
2020-03-25 14:00:00,76.44,76.46,75.38,75.86,260914.0,76.1244,76.1443,75.0687,75.5468,260914.0
2020-03-25 14:30:00,75.79,76.39,75.31,76.0,432860.0,75.4771,76.0746,74.999,75.6862,432860.0
2020-03-25 15:00:00,76.0,76.46,75.64,75.86,531112.0,75.6862,76.1443,75.3277,75.5468,531112.0
2020-03-25 15:30:00,75.84,76.19,74.73,75.38,2834104.0,75.5268,75.8754,74.4214,75.0687,2834104.0
2020-03-26 09:30:00,75.85,78.77,75.7,77.78,1709092.0,75.5368,78.4447,75.3874,77.4588,1709092.0
2020-03-26 10:00:00,77.89,78.45,77.45,77.68,384663.0,77.5684,78.1261,77.1302,77.3592,384663.0
2020-03-26 10:30:00,77.82,78.56,77.53,78.12,396456.0,77.4987,78.2356,77.2099,77.7974,396456.0
2020-03-26 11:00:00,78.23,79.04,77.55,78.95,420144.0,77.907,78.7136,77.2298,78.624,420144.0
2020-03-26 11:30:00,78.93,79.26,77.87,78.38,355072.0,78.6041,78.9327,77.5485,78.0564,355072.0
2020-03-26 12:00:00,78.4,78.51,76.62,77.56,1003630.0,78.0763,78.1858,76.3036,77.2397,1003630.0
2020-03-26 12:30:00,77.57,78.14,77.48,77.92,161567.0,77.2497,77.8173,77.1601,77.5983,161567.0
2020-03-26 13:00:00,77.9,78.27,76.8,76.99,502299.0,77.5783,77.9468,76.4829,76.6721,502299.0
2020-03-26 13:30:00,76.99,77.47,76.29,77.15,351040.0,76.6721,77.1501,75.975,76.8314,351040.0
2020-03-26 14:00:00,77.21,77.47,76.63,76.9,287955.0,76.8912,77.1501,76.3136,76.5825,287955.0
2020-03-26 14:30:00,76.94,77.82,76.94,77.52,266196.0,76.6223,77.4987,76.6223,77.1999,266196.0
2020-03-26 15:00:00,77.51,77.86,77.26,77.62,537122.0,77.19,77.5385,76.941,77.2995,537122.0
2020-03-26 15:30:00,77.61,78.3,76.75,78.1,2133681.0,77.2895,77.9767,76.4331,77.7775,2133681.0
2020-03-27 09:30:00,76.3,77.29,75.74,76.71,541755.0,75.9849,76.9709,75.4273,76.3933,541755.0
2020-03-27 10:00:00,76.73,77.07,75.78,76.07,391533.0,76.4132,76.7518,75.4671,75.7559,391533.0
2020-03-27 10:30:00,76.07,76.35,75.55,76.25,228403.0,75.7559,76.0347,75.238,75.9352,228403.0
2020-03-27 11:00:00,76.27,77.11,76.06,76.15,401962.0,75.9551,76.7916,75.7459,75.8356,401962.0
2020-03-27 11:30:00,76.16,76.56,75.62,75.74,286346.0,75.8455,76.2439,75.3078,75.4273,286346.0
2020-03-27 12:00:00,75.76,76.8,75.74,76.63,138071.0,75.4472,76.4829,75.4273,76.3136,138071.0
2020-03-27 12:30:00,76.61,77.04,76.5,76.93,129751.0,76.2937,76.7219,76.1841,76.6123,129751.0
2020-03-27 13:00:00,76.91,77.2,76.45,76.52,242441.0,76.5924,76.8812,76.1343,76.204,242441.0
2020-03-27 13:30:00,76.52,77.52,76.51,77.23,464368.0,76.204,77.1999,76.1941,76.9111,464368.0
2020-03-27 14:00:00,77.23,77.52,77.05,77.35,301371.0,76.9111,77.1999,76.7318,77.0306,301371.0
2020-03-27 14:30:00,77.39,77.7,76.93,77.64,190222.0,77.0704,77.3792,76.6123,77.3194,190222.0
2020-03-27 15:00:00,77.63,78.36,77.44,78.07,277566.0,77.3095,78.0364,77.1202,77.7476,277566.0
2020-03-27 15:30:00,78.04,78.12,75.88,75.98,579195.0,77.7178,77.7974,75.5667,75.6663,579195.0
2020-03-30 09:30:00,77.05,77.25,75.22,76.29,290184.0,76.7318,76.931,74.9094,75.975,290184.0
2020-03-30 10:00:00,76.22,77.14,76.02,76.7,194717.0,75.9053,76.8215,75.7061,76.3833,194717.0
2020-03-30 10:30:00,76.65,77.57,76.48,76.61,192290.0,76.3335,77.2497,76.1642,76.2937,192290.0
2020-03-30 11:00:00,76.6,77.44,76.56,77.24,112651.0,76.2837,77.1202,76.2439,76.9211,112651.0
2020-03-30 11:30:00,77.25,77.55,76.7,77.33,252458.0,76.931,77.2298,76.3833,77.0107,252458.0
2020-03-30 12:00:00,77.32,77.54,76.9,77.53,169272.0,77.0007,77.2198,76.5825,77.2099,169272.0
2020-03-30 12:30:00,77.55,77.64,77.04,77.46,273361.0,77.2298,77.3194,76.7219,77.1402,273361.0
2020-03-30 13:00:00,77.46,77.56,76.84,77.45,148752.0,77.1402,77.2397,76.5227,77.1302,148752.0
2020-03-30 13:30:00,77.46,77.5,76.74,76.85,123736.0,77.1402,77.18,76.4231,76.5327,123736.0
2020-03-30 14:00:00,76.88,77.02,76.47,76.92,130952.0,76.5626,76.702,76.1542,76.6024,130952.0
2020-03-30 14:30:00,76.93,77.52,76.88,77.3,155035.0,76.6123,77.1999,76.5626,76.9808,155035.0
2020-03-30 15:00:00,77.31,77.68,77.13,77.33,436744.0,76.9908,77.3592,76.8115,77.0107,436744.0
2020-03-30 15:30:00,77.35,78.11,77.22,78.02,886584.0,77.0306,77.7875,76.9011,77.6978,886584.0
2020-03-31 09:30:00,78.62,78.78,77.41,77.84,403105.0,78.2954,78.4547,77.0904,77.5186,403105.0
2020-03-31 10:00:00,77.93,78.8,77.93,78.54,432343.0,77.6082,78.4746,77.6082,78.2157,432343.0
2020-03-31 10:30:00,78.57,78.89,77.93,77.95,287018.0,78.2456,78.5643,77.6082,77.6281,287018.0
2020-03-31 11:00:00,77.99,78.64,77.81,78.56,168172.0,77.668,78.3153,77.4887,78.2356,168172.0
2020-03-31 11:30:00,78.62,78.71,78.23,78.47,123150.0,78.2954,78.385,77.907,78.146,123150.0
2020-03-31 12:00:00,78.46,78.56,77.46,77.64,305252.0,78.136,78.2356,77.1402,77.3194,305252.0
2020-03-31 12:30:00,77.63,77.73,77.13,77.26,366198.0,77.3095,77.409,76.8115,76.941,366198.0
2020-03-31 13:00:00,77.22,77.49,76.42,76.5,413397.0,76.9011,77.17,76.1045,76.1841,413397.0
2020-03-31 13:30:00,76.49,77.31,76.35,77.26,316775.0,76.1742,76.9908,76.0347,76.941,316775.0
2020-03-31 14:00:00,77.25,77.45,77.1,77.39,214155.0,76.931,77.1302,76.7816,77.0704,214155.0
2020-03-31 14:30:00,77.37,77.63,77.0,77.25,459117.0,77.0505,77.3095,76.6821,76.931,459117.0
2020-03-31 15:00:00,77.28,77.36,75.96,76.25,440254.0,76.9609,77.0406,75.6464,75.9352,440254.0
2020-03-31 15:30:00,76.27,77.6,76.27,77.48,808939.0,75.9551,77.2796,75.9551,77.1601,808939.0
2020-04-01 09:30:00,75.01,76.02,74.62,75.66,509124.0,74.7003,75.7061,74.3119,75.3476,509124.0
2020-04-01 10:00:00,75.63,76.03,75.12,75.83,362882.0,75.3177,75.7161,74.8098,75.5169,362882.0
2020-04-01 10:30:00,75.84,76.55,75.66,76.0,541812.0,75.5268,76.2339,75.3476,75.6862,541812.0
2020-04-01 11:00:00,76.0,76.35,75.5,75.59,405358.0,75.6862,76.0347,75.1882,75.2779,405358.0
2020-04-01 11:30:00,75.59,76.1,75.3,75.36,536990.0,75.2779,75.7858,74.9891,75.0488,536990.0
2020-04-01 12:00:00,75.32,75.41,74.32,74.37,419300.0,75.009,75.0986,74.0131,74.0629,419300.0
2020-04-01 12:30:00,74.37,74.58,73.77,73.94,523767.0,74.0629,74.272,73.4654,73.6347,523767.0
2020-04-01 13:00:00,73.94,74.57,73.74,73.98,464991.0,73.6347,74.2621,73.4355,73.6745,464991.0
2020-04-01 13:30:00,73.97,74.24,73.7,74.08,328150.0,73.6646,73.9335,73.3957,73.7741,328150.0
2020-04-01 14:00:00,74.08,74.6,73.9,73.9,334155.0,73.7741,74.292,73.5949,73.5949,334155.0
2020-04-01 14:30:00,73.9,74.22,73.64,73.75,327921.0,73.5949,73.9135,73.3359,73.4455,327921.0
2020-04-01 15:00:00,73.72,74.08,73.49,73.51,473943.0,73.4156,73.7741,73.1865,73.2065,473943.0
2020-04-01 15:30:00,73.51,73.74,72.97,73.4,1537504.0,73.2065,73.4355,72.6687,73.0969,1537504.0
2020-04-02 09:30:00,72.69,73.46,72.38,73.27,475910.0,72.3899,73.1567,72.0811,72.9675,475910.0
2020-04-02 10:00:00,73.32,74.29,73.1,74.25,275237.0,73.0173,73.9832,72.7982,73.9434,275237.0
2020-04-02 10:30:00,74.2,75.33,74.0,74.73,678266.0,73.8936,75.019,73.6944,74.4214,678266.0
2020-04-02 11:00:00,74.73,75.33,74.01,74.56,332028.0,74.4214,75.019,73.7044,74.2521,332028.0
2020-04-02 11:30:00,74.55,75.4,74.34,75.12,285944.0,74.2422,75.0887,74.033,74.8098,285944.0
2020-04-02 12:00:00,75.23,75.45,74.92,74.95,159335.0,74.9194,75.1385,74.6106,74.6405,159335.0
2020-04-02 12:30:00,74.96,75.28,74.84,75.03,188570.0,74.6505,74.9692,74.531,74.7202,188570.0
2020-04-02 13:00:00,75.05,75.24,74.36,74.44,174954.0,74.7401,74.9293,74.053,74.1326,174954.0
2020-04-02 13:30:00,74.43,74.85,74.21,74.47,132915.0,74.1227,74.5409,73.9036,74.1625,132915.0
2020-04-02 14:00:00,74.44,74.46,73.15,74.03,529589.0,74.1326,74.1525,72.848,73.7243,529589.0
2020-04-02 14:30:00,74.02,74.83,73.84,74.75,273755.0,73.7144,74.521,73.5351,74.4413,273755.0
2020-04-02 15:00:00,74.77,75.21,74.62,75.06,469065.0,74.4613,74.8994,74.3119,74.7501,469065.0
2020-04-02 15:30:00,75.06,76.08,74.66,75.96,1687954.0,74.7501,75.7659,74.3517,75.6464,1687954.0
2020-04-03 09:30:00,75.69,76.63,75.25,76.22,505703.0,75.3775,76.3136,74.9393,75.9053,505703.0
2020-04-03 10:00:00,76.2,76.4,75.49,75.7,285353.0,75.8854,76.0845,75.1783,75.3874,285353.0
2020-04-03 10:30:00,75.67,75.85,75.09,75.31,497772.0,75.3575,75.5368,74.7799,74.999,497772.0
2020-04-03 11:00:00,75.31,75.64,74.96,75.18,625902.0,74.999,75.3277,74.6505,74.8696,625902.0
2020-04-03 11:30:00,75.14,75.28,74.67,75.0,324814.0,74.8297,74.9692,74.3617,74.6903,324814.0
2020-04-03 12:00:00,74.99,75.06,74.49,74.84,440532.0,74.6804,74.7501,74.1824,74.531,440532.0
2020-04-03 12:30:00,74.82,75.19,74.68,75.11,581799.0,74.5111,74.8795,74.3716,74.7999,581799.0
2020-04-03 13:00:00,75.1,75.27,74.5,74.65,527100.0,74.7899,74.9592,74.1924,74.3418,527100.0
2020-04-03 13:30:00,74.64,74.79,74.0,74.29,615468.0,74.3318,74.4812,73.6944,73.9832,615468.0
2020-04-03 14:00:00,74.29,74.59,74.22,74.58,529969.0,73.9832,74.282,73.9135,74.272,529969.0
2020-04-03 14:30:00,74.55,75.1,74.38,75.0,519039.0,74.2422,74.7899,74.0729,74.6903,519039.0
2020-04-03 15:00:00,75.01,75.21,74.42,74.62,483373.0,74.7003,74.8994,74.1127,74.3119,483373.0
2020-04-03 15:30:00,74.6,75.12,74.22,74.86,891278.0,74.292,74.8098,73.9135,74.5509,891278.0
2020-04-06 09:30:00,78.0,78.98,77.79,78.86,849628.0,77.6779,78.6539,77.4688,78.5344,849628.0
2020-04-06 10:00:00,78.85,79.56,78.81,79.2,755882.0,78.5244,79.2315,78.4846,78.873,755882.0
2020-04-06 10:30:00,79.21,79.55,78.68,78.92,587342.0,78.8829,79.2215,78.3551,78.5941,587342.0
2020-04-06 11:00:00,78.92,79.23,78.76,79.06,229247.0,78.5941,78.9028,78.4348,78.7335,229247.0
2020-04-06 11:30:00,79.05,79.14,78.8,79.07,418268.0,78.7236,78.8132,78.4746,78.7435,418268.0
2020-04-06 12:00:00,79.08,79.5,78.89,79.47,353700.0,78.7535,79.1717,78.5643,79.1419,353700.0
2020-04-06 12:30:00,79.47,79.56,79.22,79.54,430748.0,79.1419,79.2315,78.8929,79.2116,430748.0
2020-04-06 13:00:00,79.52,79.58,79.34,79.39,250959.0,79.1917,79.2514,79.0124,79.0622,250959.0
2020-04-06 13:30:00,79.39,79.42,79.24,79.34,254662.0,79.0622,79.0921,78.9128,79.0124,254662.0
2020-04-06 14:00:00,79.34,79.35,78.38,78.41,354185.0,79.0124,79.0224,78.0564,78.0862,354185.0
2020-04-06 14:30:00,78.44,78.87,78.33,78.83,247731.0,78.1161,78.5443,78.0066,78.5045,247731.0
2020-04-06 15:00:00,78.83,78.99,78.63,78.97,371883.0,78.5045,78.6638,78.3053,78.6439,371883.0
2020-04-06 15:30:00,78.96,80.5,78.95,80.46,1070194.0,78.634,80.1676,78.624,80.1278,1070194.0
2020-04-07 09:30:00,82.2,83.16,81.59,81.62,1480598.0,81.8606,82.8166,81.2531,81.283,1480598.0
2020-04-07 10:00:00,81.62,81.64,80.7,80.75,746168.0,81.283,81.3029,80.3668,80.4166,746168.0
2020-04-07 10:30:00,80.83,81.21,80.27,80.34,553102.0,80.4962,80.8747,79.9386,80.0083,553102.0
2020-04-07 11:00:00,80.27,80.67,79.92,80.6,526787.0,79.9386,80.3369,79.59,80.2672,526787.0
2020-04-07 11:30:00,80.59,81.3,80.54,80.88,341302.0,80.2572,80.9643,80.2074,80.546,341302.0
2020-04-07 12:00:00,80.91,81.82,80.88,81.67,254705.0,80.5759,81.4822,80.546,81.3328,254705.0
2020-04-07 12:30:00,81.67,81.74,81.18,81.26,498785.0,81.3328,81.4025,80.8448,80.9245,498785.0
2020-04-07 13:00:00,81.3,81.47,81.09,81.21,224034.0,80.9643,81.1336,80.7552,80.8747,224034.0
2020-04-07 13:30:00,81.26,81.27,80.66,80.87,257911.0,80.9245,80.9344,80.3269,80.5361,257911.0
2020-04-07 14:00:00,80.88,80.91,80.04,80.15,312206.0,80.546,80.5759,79.7095,79.819,312206.0
2020-04-07 14:30:00,80.13,80.33,79.24,79.48,279012.0,79.7991,79.9983,78.9128,79.1518,279012.0
2020-04-07 15:00:00,79.48,79.84,79.03,79.06,763583.0,79.1518,79.5103,78.7037,78.7335,763583.0
2020-04-07 15:30:00,79.07,79.71,78.8,78.87,1228318.0,78.7435,79.3809,78.4746,78.5443,1228318.0
2020-04-08 09:30:00,80.22,80.22,79.27,79.36,378912.0,79.8888,79.8888,78.9427,79.0323,378912.0
2020-04-08 10:00:00,79.39,79.67,79.19,79.67,317206.0,79.0622,79.341,78.863,79.341,317206.0
2020-04-08 10:30:00,79.66,80.25,79.56,80.19,185533.0,79.3311,79.9186,79.2315,79.8589,185533.0
2020-04-08 11:00:00,80.18,80.61,79.99,80.49,199436.0,79.8489,80.2771,79.6597,80.1576,199436.0
2020-04-08 11:30:00,80.47,81.15,80.38,80.86,993238.0,80.1377,80.8149,80.0481,80.5261,993238.0
2020-04-08 12:00:00,80.86,80.95,80.44,80.75,221083.0,80.5261,80.6157,80.1079,80.4166,221083.0
2020-04-08 12:30:00,80.76,81.35,80.7,81.07,331727.0,80.4265,81.0141,80.3668,80.7353,331727.0
2020-04-08 13:00:00,81.1,81.12,80.8,81.0,207958.0,80.7651,80.785,80.4664,80.6655,207958.0
2020-04-08 13:30:00,80.99,81.05,80.24,80.24,186869.0,80.6556,80.7153,79.9087,79.9087,186869.0
2020-04-08 14:00:00,80.28,81.29,80.28,81.11,260456.0,79.9485,80.9543,79.9485,80.7751,260456.0
2020-04-08 14:30:00,81.11,81.58,81.05,81.58,158669.0,80.7751,81.2431,80.7153,81.2431,158669.0
2020-04-08 15:00:00,81.56,81.76,81.38,81.58,462166.0,81.2232,81.4224,81.044,81.2431,462166.0
2020-04-08 15:30:00,81.59,81.96,81.09,81.96,1273465.0,81.2531,81.6216,80.7552,81.6216,1273465.0
2020-04-09 09:30:00,83.0,84.19,82.76,84.12,1831671.0,82.6573,83.8424,82.4183,83.7727,1831671.0
2020-04-09 10:00:00,84.17,84.18,82.51,83.03,663296.0,83.8225,83.8324,82.1693,82.6872,663296.0
2020-04-09 10:30:00,83.04,83.57,82.68,83.44,506766.0,82.6971,83.2249,82.3386,83.0955,506766.0
2020-04-09 11:00:00,83.42,83.45,82.45,82.85,456123.0,83.0755,83.1054,82.1096,82.5079,456123.0
2020-04-09 11:30:00,82.8,83.35,82.72,83.27,307346.0,82.4581,83.0058,82.3784,82.9262,307346.0
2020-04-09 12:00:00,83.26,83.44,83.12,83.29,183522.0,82.9162,83.0955,82.7768,82.9461,183522.0
2020-04-09 12:30:00,83.29,83.43,83.07,83.26,220069.0,82.9461,83.0855,82.727,82.9162,220069.0
2020-04-09 13:00:00,83.27,83.58,83.21,83.58,195513.0,82.9262,83.2349,82.8664,83.2349,195513.0
2020-04-09 13:30:00,83.58,83.69,83.32,83.39,241174.0,83.2349,83.3444,82.976,83.0457,241174.0
2020-04-09 14:00:00,83.4,83.4,82.55,82.62,297946.0,83.0556,83.0556,82.2091,82.2789,297946.0
2020-04-09 14:30:00,82.61,82.85,81.98,82.25,434398.0,82.2689,82.5079,81.6415,81.9104,434398.0
2020-04-09 15:00:00,82.25,83.33,82.22,83.33,450842.0,81.9104,82.9859,81.8805,82.9859,450842.0
2020-04-09 15:30:00,83.37,83.57,83.0,83.4,778361.0,83.0258,83.2249,82.6573,83.0556,778361.0
2020-04-13 09:30:00,83.37,83.59,82.53,82.68,393215.0,83.0258,83.2448,82.1892,82.3386,393215.0
2020-04-13 10:00:00,82.72,83.23,82.09,82.35,316006.0,82.3784,82.8863,81.751,82.01,316006.0
2020-04-13 10:30:00,82.31,82.46,82.09,82.37,396755.0,81.9701,82.1195,81.751,82.0299,396755.0
2020-04-13 11:00:00,82.33,82.33,81.87,82.19,372706.0,81.99,81.99,81.5319,81.8506,372706.0
2020-04-13 11:30:00,82.22,82.32,81.94,82.23,264842.0,81.8805,81.9801,81.6017,81.8905,264842.0
2020-04-13 12:00:00,82.22,82.89,82.18,82.72,214182.0,81.8805,82.5477,81.8407,82.3784,214182.0
2020-04-13 12:30:00,82.72,82.72,82.33,82.46,157094.0,82.3784,82.3784,81.99,82.1195,157094.0
2020-04-13 13:00:00,82.44,82.51,82.04,82.23,118431.0,82.0996,82.1693,81.7012,81.8905,118431.0
2020-04-13 13:30:00,82.24,82.86,82.16,82.81,132998.0,81.9004,82.5179,81.8207,82.4681,132998.0
2020-04-13 14:00:00,82.81,82.95,82.38,82.64,147264.0,82.4681,82.6075,82.0398,82.2988,147264.0
2020-04-13 14:30:00,82.64,83.14,82.58,83.04,220542.0,82.2988,82.7967,82.239,82.6971,220542.0
2020-04-13 15:00:00,83.05,83.1,82.69,83.08,173584.0,82.7071,82.7569,82.3486,82.737,173584.0
2020-04-13 15:30:00,83.06,83.51,83.01,83.21,660367.0,82.717,83.1652,82.6672,82.8664,660367.0
2020-04-14 09:30:00,84.83,85.8,84.8,85.73,555284.0,84.4797,85.4457,84.4498,85.376,555284.0
2020-04-14 10:00:00,85.77,86.52,85.6,86.06,307136.0,85.4158,86.1627,85.2465,85.7046,307136.0
2020-04-14 10:30:00,86.09,86.3,85.74,85.85,233655.0,85.7345,85.9437,85.386,85.4955,233655.0
2020-04-14 11:00:00,85.83,85.95,85.09,85.38,374890.0,85.4756,85.5951,84.7387,85.0275,374890.0
2020-04-14 11:30:00,85.39,85.89,85.38,85.76,93444.0,85.0374,85.5353,85.0275,85.4059,93444.0
2020-04-14 12:00:00,85.84,86.41,85.84,86.11,243551.0,85.4856,86.0532,85.4856,85.7544,243551.0
2020-04-14 12:30:00,86.13,86.31,86.03,86.08,104868.0,85.7744,85.9536,85.6748,85.7246,104868.0
2020-04-14 13:00:00,86.09,86.4,86.03,86.38,185347.0,85.7345,86.0432,85.6748,86.0233,185347.0
2020-04-14 13:30:00,86.38,86.73,86.26,86.6,169040.0,86.0233,86.3719,85.9038,86.2424,169040.0
2020-04-14 14:00:00,86.62,86.94,86.48,86.64,171098.0,86.2623,86.581,86.1229,86.2823,171098.0
2020-04-14 14:30:00,86.66,86.76,86.42,86.52,172780.0,86.3022,86.4018,86.0632,86.1627,172780.0
2020-04-14 15:00:00,86.51,86.55,86.03,86.34,395065.0,86.1528,86.1926,85.6748,85.9835,395065.0
2020-04-14 15:30:00,86.32,86.7,86.19,86.65,410531.0,85.9636,86.342,85.8341,86.2922,410531.0
2020-04-15 09:30:00,84.51,84.93,83.96,84.27,852485.0,84.161,84.5793,83.6133,83.922,852485.0
2020-04-15 10:00:00,84.25,84.56,83.95,84.15,602270.0,83.9021,84.2108,83.6034,83.8025,602270.0
2020-04-15 10:30:00,84.13,84.57,83.86,84.42,291843.0,83.7826,84.2208,83.5137,84.0714,291843.0
2020-04-15 11:00:00,84.42,84.46,83.95,84.17,160088.0,84.0714,84.1113,83.6034,83.8225,160088.0
2020-04-15 11:30:00,84.18,84.4,83.99,84.06,161799.0,83.8324,84.0515,83.6432,83.7129,161799.0
2020-04-15 12:00:00,84.07,84.17,83.78,84.02,225108.0,83.7229,83.8225,83.4341,83.6731,225108.0
2020-04-15 12:30:00,84.02,84.53,83.98,84.44,185989.0,83.6731,84.181,83.6332,84.0913,185989.0
2020-04-15 13:00:00,84.43,85.02,84.38,84.82,249592.0,84.0814,84.6689,84.0316,84.4698,249592.0
2020-04-15 13:30:00,84.83,84.88,84.53,84.8,255502.0,84.4797,84.5295,84.181,84.4498,255502.0
2020-04-15 14:00:00,84.82,85.67,84.82,85.45,385000.0,84.4698,85.3163,84.4698,85.0972,385000.0
2020-04-15 14:30:00,85.47,85.71,85.23,85.68,463761.0,85.1171,85.3561,84.8781,85.3262,463761.0
2020-04-15 15:00:00,85.67,85.8,85.21,85.31,356475.0,85.3163,85.4457,84.8582,84.9577,356475.0
2020-04-15 15:30:00,85.32,85.38,84.48,84.56,899508.0,84.9677,85.0275,84.1312,84.2108,899508.0
2020-04-16 09:30:00,84.88,85.79,84.88,85.1,559290.0,84.5295,85.4358,84.5295,84.7486,559290.0
2020-04-16 10:00:00,85.08,85.5,84.6,85.48,506044.0,84.7287,85.147,84.2507,85.127,506044.0
2020-04-16 10:30:00,85.46,86.32,85.15,86.32,198516.0,85.1071,85.9636,84.7984,85.9636,198516.0
2020-04-16 11:00:00,86.33,86.57,86.13,86.27,292996.0,85.9735,86.2125,85.7744,85.9138,292996.0
2020-04-16 11:30:00,86.21,86.57,85.89,86.51,501953.0,85.854,86.2125,85.5353,86.1528,501953.0
2020-04-16 12:00:00,86.5,86.61,84.82,85.06,548300.0,86.1428,86.2524,84.4698,84.7088,548300.0
2020-04-16 12:30:00,85.04,85.18,84.47,84.99,214377.0,84.6889,84.8283,84.1212,84.6391,214377.0
2020-04-16 13:00:00,84.97,85.39,84.79,85.39,348555.0,84.6191,85.0374,84.4399,85.0374,348555.0
2020-04-16 13:30:00,85.35,85.77,85.23,85.27,253180.0,84.9976,85.4158,84.8781,84.9179,253180.0
2020-04-16 14:00:00,85.27,85.8,85.09,85.64,237952.0,84.9179,85.4457,84.7387,85.2864,237952.0
2020-04-16 14:30:00,85.63,86.18,85.56,86.01,275467.0,85.2764,85.8242,85.2067,85.6549,275467.0
2020-04-16 15:00:00,86.02,86.17,85.68,86.13,286264.0,85.6648,85.8142,85.3262,85.7744,286264.0
2020-04-16 15:30:00,86.14,86.82,86.11,86.79,592161.0,85.7843,86.4615,85.7544,86.4316,592161.0
2020-04-17 09:30:00,89.51,90.05,89.09,89.6,1447160.0,89.1404,89.6782,88.7221,89.23,1447160.0
2020-04-17 10:00:00,89.56,89.86,89.17,89.42,245724.0,89.1902,89.489,88.8018,89.0508,245724.0
2020-04-17 10:30:00,89.4,89.65,89.06,89.46,303670.0,89.0309,89.2798,88.6923,89.0906,303670.0
2020-04-17 11:00:00,89.44,89.8,89.39,89.65,140534.0,89.0707,89.4292,89.0209,89.2798,140534.0
2020-04-17 11:30:00,89.63,90.24,89.49,90.19,347415.0,89.2599,89.8674,89.1205,89.8176,347415.0
2020-04-17 12:00:00,90.2,90.2,89.84,90.08,128413.0,89.8276,89.8276,89.469,89.708,128413.0
2020-04-17 12:30:00,90.09,90.43,90.03,90.11,295252.0,89.718,90.0566,89.6583,89.7379,295252.0
2020-04-17 13:00:00,90.1,90.21,89.61,89.7,480633.0,89.728,89.8375,89.24,89.3296,480633.0
2020-04-17 13:30:00,89.71,89.96,89.63,89.86,521625.0,89.3396,89.5885,89.2599,89.489,521625.0
2020-04-17 14:00:00,89.86,90.31,89.84,90.2,370639.0,89.489,89.9371,89.469,89.8276,370639.0
2020-04-17 14:30:00,90.19,90.33,89.93,90.32,409722.0,89.8176,89.957,89.5587,89.9471,409722.0
2020-04-17 15:00:00,90.32,90.92,90.13,90.92,736123.0,89.9471,90.5446,89.7578,90.5446,736123.0
2020-04-17 15:30:00,90.93,91.6,90.83,91.56,1729201.0,90.5545,91.2218,90.4549,91.1819,1729201.0
2020-04-20 09:30:00,90.86,93.35,90.78,93.08,1050466.0,90.4848,92.9645,90.4052,92.6957,1050466.0
2020-04-20 10:00:00,93.07,94.1,92.95,93.95,772038.0,92.6857,93.7114,92.5662,93.5621,772038.0
2020-04-20 10:30:00,93.95,95.54,93.93,95.4,1026268.0,93.5621,95.1455,93.5421,95.0061,1026268.0
2020-04-20 11:00:00,95.4,95.86,94.79,95.56,929466.0,95.0061,95.4642,94.3986,95.1654,929466.0
2020-04-20 11:30:00,95.56,96.1,95.38,95.87,679996.0,95.1654,95.7032,94.9862,95.4741,679996.0
2020-04-20 12:00:00,95.88,96.62,95.7,96.51,533576.0,95.4841,96.221,95.3048,96.1115,533576.0
2020-04-20 12:30:00,96.51,96.83,96.36,96.37,530584.0,96.1115,96.4302,95.9621,95.9721,530584.0
2020-04-20 13:00:00,96.38,96.39,95.73,96.1,480733.0,95.982,95.992,95.3347,95.7032,480733.0
2020-04-20 13:30:00,96.1,96.59,96.01,96.28,581521.0,95.7032,96.1912,95.6136,95.8824,581521.0
2020-04-20 14:00:00,96.27,96.51,95.02,95.02,362918.0,95.8725,96.1115,94.6276,94.6276,362918.0
2020-04-20 14:30:00,95.05,95.48,94.17,94.23,799859.0,94.6575,95.0857,93.7812,93.8409,799859.0
2020-04-20 15:00:00,94.22,95.13,94.2,95.09,535489.0,93.831,94.7372,93.811,94.6974,535489.0
2020-04-20 15:30:00,95.09,95.24,94.52,94.94,1186580.0,94.6974,94.8467,94.1297,94.548,1186580.0
2020-04-21 09:30:00,93.7,94.67,92.66,94.51,658095.0,93.3131,94.2791,92.2774,94.1198,658095.0
2020-04-21 10:00:00,94.53,94.6,93.58,94.07,328380.0,94.1397,94.2094,93.1936,93.6816,328380.0
2020-04-21 10:30:00,94.08,94.09,92.51,92.59,381446.0,93.6915,93.7015,92.128,92.2077,381446.0
2020-04-21 11:00:00,92.54,92.6,90.89,91.09,409682.0,92.1579,92.2176,90.5147,90.7139,409682.0
2020-04-21 11:30:00,91.12,92.33,91.07,92.21,272492.0,90.7438,91.9488,90.694,91.8293,272492.0
2020-04-21 12:00:00,92.23,92.27,91.46,91.49,228399.0,91.8492,91.889,91.0823,91.1122,228399.0
2020-04-21 12:30:00,91.5,91.65,90.9,91.65,343675.0,91.1222,91.2716,90.5247,91.2716,343675.0
2020-04-21 13:00:00,91.66,92.59,91.6,92.55,493622.0,91.2815,92.2077,91.2218,92.1678,493622.0
2020-04-21 13:30:00,92.54,92.85,92.25,92.45,456548.0,92.1579,92.4666,91.8691,92.0683,456548.0
2020-04-21 14:00:00,92.46,93.34,92.12,92.99,488708.0,92.0782,92.9546,91.7396,92.606,488708.0
2020-04-21 14:30:00,93.02,93.1,92.24,92.4,368937.0,92.6359,92.7156,91.8591,92.0185,368937.0
2020-04-21 15:00:00,92.42,92.82,92.21,92.61,449510.0,92.0384,92.4367,91.8293,92.2276,449510.0
2020-04-21 15:30:00,92.62,93.16,92.02,92.07,622976.0,92.2376,92.7753,91.64,91.6898,622976.0
2020-04-22 09:30:00,93.57,93.94,92.6,93.22,627444.0,93.1836,93.5521,92.2176,92.8351,627444.0
2020-04-22 10:00:00,93.22,93.3,92.14,92.33,352770.0,92.8351,92.9148,91.7595,91.9488,352770.0
2020-04-22 10:30:00,92.33,92.93,92.3,92.45,234675.0,91.9488,92.5463,91.9189,92.0683,234675.0
2020-04-22 11:00:00,92.45,93.61,92.43,93.26,679061.0,92.0683,93.2235,92.0483,92.8749,679061.0
2020-04-22 11:30:00,93.27,93.85,93.18,93.56,458643.0,92.8849,93.4625,92.7952,93.1737,458643.0
2020-04-22 12:00:00,93.56,93.84,93.12,93.34,136941.0,93.1737,93.4525,92.7355,92.9546,136941.0
2020-04-22 12:30:00,93.37,93.71,93.24,93.44,89692.0,92.9845,93.3231,92.855,93.0542,89692.0
2020-04-22 13:00:00,93.46,93.5,93.11,93.48,88127.0,93.0741,93.1139,92.7255,93.094,88127.0
2020-04-22 13:30:00,93.5,94.11,93.49,93.81,423069.0,93.1139,93.7214,93.104,93.4226,423069.0
2020-04-22 14:00:00,93.85,93.89,93.44,93.78,210437.0,93.4625,93.5023,93.0542,93.3928,210437.0
2020-04-22 14:30:00,93.79,94.24,93.79,94.16,410680.0,93.4027,93.8509,93.4027,93.7712,410680.0
2020-04-22 15:00:00,94.17,94.39,93.94,94.09,340368.0,93.7812,94.0003,93.5521,93.7015,340368.0
2020-04-22 15:30:00,94.09,94.5,93.64,93.82,610054.0,93.7015,94.1098,93.2533,93.4326,610054.0
2020-04-23 09:30:00,94.85,95.72,94.3,95.39,453502.0,94.4584,95.3248,93.9106,94.9961,453502.0
2020-04-23 10:00:00,95.44,95.98,95.34,95.98,215717.0,95.0459,95.5837,94.9463,95.5837,215717.0
2020-04-23 10:30:00,95.96,96.63,95.95,96.24,510126.0,95.5638,96.231,95.5538,95.8426,510126.0
2020-04-23 11:00:00,96.25,96.35,96.06,96.24,166751.0,95.8526,95.9522,95.6634,95.8426,166751.0
2020-04-23 11:30:00,96.27,96.29,95.36,95.65,310004.0,95.8725,95.8924,94.9662,95.255,310004.0
2020-04-23 12:00:00,95.63,96.02,95.55,96.02,130225.0,95.2351,95.6235,95.1555,95.6235,130225.0
2020-04-23 12:30:00,96.01,96.15,93.51,94.69,1071089.0,95.6136,95.753,93.1239,94.299,1071089.0
2020-04-23 13:00:00,94.67,95.31,93.83,94.48,499576.0,94.2791,94.9165,93.4426,94.0899,499576.0
2020-04-23 13:30:00,94.46,94.94,93.43,94.01,274643.0,94.07,94.548,93.0442,93.6218,274643.0
2020-04-23 14:00:00,94.02,94.66,93.61,94.59,324545.0,93.6318,94.2691,93.2235,94.1994,324545.0
2020-04-23 14:30:00,94.57,95.32,94.51,95.1,392685.0,94.1795,94.9264,94.1198,94.7073,392685.0
2020-04-23 15:00:00,95.11,95.22,94.22,94.58,273805.0,94.7173,94.8268,93.831,94.1895,273805.0
2020-04-23 15:30:00,94.59,94.59,93.69,93.74,431373.0,94.1994,94.1994,93.3031,93.3529,431373.0
2020-04-24 09:30:00,94.58,94.88,93.88,93.91,340070.0,94.1895,94.4882,93.4924,93.5222,340070.0
2020-04-24 10:00:00,93.96,94.52,93.78,94.36,177958.0,93.572,94.1297,93.3928,93.9704,177958.0
2020-04-24 10:30:00,94.41,95.02,94.34,94.49,345277.0,94.0202,94.6276,93.9505,94.0998,345277.0
2020-04-24 11:00:00,94.53,94.8,94.23,94.6,219454.0,94.1397,94.4086,93.8409,94.2094,219454.0
2020-04-24 11:30:00,94.63,95.15,94.48,95.11,183371.0,94.2393,94.7571,94.0899,94.7173,183371.0
2020-04-24 12:00:00,95.13,95.35,94.99,95.24,161929.0,94.7372,94.9563,94.5978,94.8467,161929.0
2020-04-24 12:30:00,95.24,95.34,94.94,95.24,174336.0,94.8467,94.9463,94.548,94.8467,174336.0
2020-04-24 13:00:00,95.25,95.66,95.18,95.63,190062.0,94.8567,95.265,94.787,95.2351,190062.0
2020-04-24 13:30:00,95.62,96.3,95.46,96.26,384983.0,95.2252,95.9024,95.0658,95.8625,384983.0
2020-04-24 14:00:00,96.25,96.56,96.12,96.38,362487.0,95.8526,96.1613,95.7231,95.982,362487.0
2020-04-24 14:30:00,96.39,96.85,96.35,96.79,221711.0,95.992,96.4501,95.9522,96.3903,221711.0
2020-04-24 15:00:00,96.78,97.26,96.64,97.26,300321.0,96.3804,96.8584,96.241,96.8584,300321.0
2020-04-24 15:30:00,97.27,97.27,96.85,97.03,853326.0,96.8684,96.8684,96.4501,96.6293,853326.0
2020-04-27 09:30:00,98.8,98.92,97.54,98.15,784543.0,98.392,98.5115,97.1372,97.7447,784543.0
2020-04-27 10:00:00,98.17,98.23,97.3,97.54,425187.0,97.7646,97.8244,96.8982,97.1372,425187.0
2020-04-27 10:30:00,97.63,98.33,97.56,98.06,343094.0,97.2269,97.924,97.1572,97.6551,343094.0
2020-04-27 11:00:00,98.04,98.48,98.04,98.4,261122.0,97.6352,98.0734,97.6352,97.9937,261122.0
2020-04-27 11:30:00,98.4,98.9,98.3,98.83,446301.0,97.9937,98.4916,97.8941,98.4219,446301.0
2020-04-27 12:00:00,98.87,99.13,98.68,99.1,249807.0,98.4618,98.7207,98.2725,98.6908,249807.0
2020-04-27 12:30:00,99.12,99.4,99.11,99.34,255227.0,98.7107,98.9896,98.7008,98.9298,255227.0
2020-04-27 13:00:00,99.32,99.37,98.48,98.78,415064.0,98.9099,98.9597,98.0734,98.3721,415064.0
2020-04-27 13:30:00,98.78,98.96,98.5,98.88,270873.0,98.3721,98.5514,98.0933,98.4717,270873.0
2020-04-27 14:00:00,98.89,98.99,98.44,98.54,187783.0,98.4817,98.5813,98.0335,98.1331,187783.0
2020-04-27 14:30:00,98.53,98.82,98.44,98.73,228950.0,98.1232,98.412,98.0335,98.3223,228950.0
2020-04-27 15:00:00,98.73,98.85,98.5,98.58,243976.0,98.3223,98.4418,98.0933,98.1729,243976.0
2020-04-27 15:30:00,98.59,98.81,98.19,98.28,841960.0,98.1829,98.402,97.7846,97.8742,841960.0
2020-04-28 09:30:00,99.7,99.77,96.86,96.94,963374.0,99.2883,99.358,96.4601,96.5397,963374.0
2020-04-28 10:00:00,96.9,97.38,96.02,96.5,642647.0,96.4999,96.9779,95.6235,96.1015,642647.0
2020-04-28 10:30:00,96.59,96.78,95.09,95.11,487838.0,96.1912,96.3804,94.6974,94.7173,487838.0
2020-04-28 11:00:00,95.14,96.32,95.01,96.26,457956.0,94.7472,95.9223,94.6177,95.8625,457956.0
2020-04-28 11:30:00,96.27,96.76,95.84,96.11,362921.0,95.8725,96.3605,95.4443,95.7131,362921.0
2020-04-28 12:00:00,96.13,96.63,95.42,96.14,636664.0,95.7331,96.231,95.026,95.743,636664.0
2020-04-28 12:30:00,96.14,96.75,96.0,96.59,321648.0,95.743,96.3505,95.6036,96.1912,321648.0
2020-04-28 13:00:00,96.64,96.93,96.54,96.81,171808.0,96.241,96.5298,96.1414,96.4103,171808.0
2020-04-28 13:30:00,96.8,97.09,96.66,96.77,188165.0,96.4003,96.6891,96.2609,96.3704,188165.0
2020-04-28 14:00:00,96.77,96.93,96.62,96.63,189183.0,96.3704,96.5298,96.221,96.231,189183.0
2020-04-28 14:30:00,96.62,96.69,96.12,96.19,187780.0,96.221,96.2908,95.7231,95.7928,187780.0
2020-04-28 15:00:00,96.19,96.39,95.86,96.26,247016.0,95.7928,95.992,95.4642,95.8625,247016.0
2020-04-28 15:30:00,96.25,96.38,95.18,95.25,1184624.0,95.8526,95.982,94.787,94.8567,1184624.0
2020-04-29 09:30:00,97.38,97.39,94.99,95.27,2226693.0,96.9779,96.9879,94.5978,94.8766,2226693.0
2020-04-29 10:00:00,95.28,95.65,94.85,95.65,1405837.0,94.8866,95.255,94.4584,95.255,1405837.0
2020-04-29 10:30:00,95.63,96.29,95.42,95.99,510444.0,95.2351,95.8924,95.026,95.5936,510444.0
2020-04-29 11:00:00,96.0,96.09,95.18,95.38,767494.0,95.6036,95.6932,94.787,94.9862,767494.0
2020-04-29 11:30:00,95.38,96.06,95.22,95.93,626502.0,94.9862,95.6634,94.8268,95.5339,626502.0
2020-04-29 12:00:00,95.94,96.3,95.74,96.06,737209.0,95.5439,95.9024,95.3447,95.6634,737209.0
2020-04-29 12:30:00,96.08,96.66,95.98,96.41,254557.0,95.6833,96.2609,95.5837,96.0119,254557.0
2020-04-29 13:00:00,96.43,96.6,96.2,96.31,297026.0,96.0318,96.2011,95.8028,95.9123,297026.0
2020-04-29 13:30:00,96.35,96.53,95.81,96.33,369147.0,95.9522,96.1314,95.4144,95.9322,369147.0
2020-04-29 14:00:00,96.3,96.53,95.98,96.47,259341.0,95.9024,96.1314,95.5837,96.0717,259341.0
2020-04-29 14:30:00,96.48,96.72,96.15,96.51,355128.0,96.0816,96.3206,95.753,96.1115,355128.0
2020-04-29 15:00:00,96.48,96.63,96.3,96.41,200595.0,96.0816,96.231,95.9024,96.0119,200595.0
2020-04-29 15:30:00,96.43,96.47,95.68,95.85,689751.0,96.0318,96.0717,95.2849,95.4542,689751.0
2020-04-30 09:30:00,94.83,95.16,94.08,94.78,562572.0,94.4384,94.7671,93.6915,94.3886,562572.0
2020-04-30 10:00:00,94.81,95.51,94.81,95.41,243915.0,94.4185,95.1156,94.4185,95.016,243915.0
2020-04-30 10:30:00,95.41,95.43,94.51,95.11,230402.0,95.016,95.036,94.1198,94.7173,230402.0
2020-04-30 11:00:00,95.11,95.71,95.11,95.22,296177.0,94.7173,95.3148,94.7173,94.8268,296177.0
2020-04-30 11:30:00,95.18,95.4,94.59,94.65,204487.0,94.787,95.0061,94.1994,94.2592,204487.0
2020-04-30 12:00:00,94.62,94.94,94.32,94.67,174900.0,94.2293,94.548,93.9305,94.2791,174900.0
2020-04-30 12:30:00,94.65,94.68,94.31,94.54,322547.0,94.2592,94.2891,93.9206,94.1496,322547.0
2020-04-30 13:00:00,94.53,94.75,94.16,94.2,336668.0,94.1397,94.3588,93.7712,93.811,336668.0
2020-04-30 13:30:00,94.22,94.23,93.51,93.62,323784.0,93.831,93.8409,93.1239,93.2334,323784.0
2020-04-30 14:00:00,93.61,94.05,93.5,94.03,153365.0,93.2235,93.6617,93.1139,93.6417,153365.0
2020-04-30 14:30:00,94.05,94.16,93.43,93.58,219035.0,93.6617,93.7712,93.0442,93.1936,219035.0
2020-04-30 15:00:00,93.58,94.15,93.51,93.93,403674.0,93.1936,93.7612,93.1239,93.5421,403674.0
2020-04-30 15:30:00,93.95,94.08,93.36,93.36,1209508.0,93.5621,93.6915,92.9745,92.9745,1209508.0
2020-05-01 09:30:00,91.42,92.4,90.84,91.67,534303.0,91.0425,92.0185,90.4649,91.2915,534303.0
2020-05-01 10:00:00,91.79,91.95,91.07,91.55,421051.0,91.411,91.5703,90.694,91.172,421051.0
2020-05-01 10:30:00,91.57,91.86,91.11,91.15,196488.0,91.1919,91.4807,90.7338,90.7736,196488.0
2020-05-01 11:00:00,91.11,91.31,90.89,91.01,297481.0,90.7338,90.933,90.5147,90.6342,297481.0
2020-05-01 11:30:00,90.97,90.99,89.7,89.91,314793.0,90.5944,90.6143,89.3296,89.5387,314793.0
2020-05-01 12:00:00,89.89,90.14,89.49,89.95,476094.0,89.5188,89.7678,89.1205,89.5786,476094.0
2020-05-01 12:30:00,89.92,90.14,89.73,89.93,218733.0,89.5487,89.7678,89.3595,89.5587,218733.0
2020-05-01 13:00:00,89.88,90.15,89.45,89.76,159572.0,89.5089,89.7778,89.0806,89.3894,159572.0
2020-05-01 13:30:00,89.74,90.03,89.68,90.01,252002.0,89.3695,89.6583,89.3097,89.6383,252002.0
2020-05-01 14:00:00,90.04,90.59,89.9,90.53,179759.0,89.6682,90.2159,89.5288,90.1562,179759.0
2020-05-01 14:30:00,90.52,90.52,90.15,90.4,354501.0,90.1462,90.1462,89.7778,90.0267,354501.0
2020-05-01 15:00:00,90.4,90.89,90.36,90.44,535918.0,90.0267,90.5147,89.9869,90.0666,535918.0
2020-05-01 15:30:00,90.46,90.97,90.35,90.83,839875.0,90.0865,90.5944,89.9769,90.4549,839875.0
2020-05-04 09:30:00,90.64,92.53,90.49,92.53,589748.0,90.2657,92.1479,90.1164,92.1479,589748.0
2020-05-04 10:00:00,92.53,93.17,92.09,92.26,486317.0,92.1479,92.7853,91.7097,91.879,486317.0
2020-05-04 10:30:00,92.24,92.38,91.81,91.88,170045.0,91.8591,91.9985,91.4309,91.5006,170045.0
2020-05-04 11:00:00,91.9,92.69,91.86,92.45,156188.0,91.5205,92.3073,91.4807,92.0683,156188.0
2020-05-04 11:30:00,92.54,93.29,92.46,92.99,183284.0,92.1579,92.9048,92.0782,92.606,183284.0
2020-05-04 12:00:00,92.99,93.22,92.88,93.14,164335.0,92.606,92.8351,92.4965,92.7554,164335.0
2020-05-04 12:30:00,93.15,93.2,92.35,92.35,152374.0,92.7654,92.8152,91.9687,91.9687,152374.0
2020-05-04 13:00:00,92.37,92.61,92.01,92.56,428845.0,91.9886,92.2276,91.6301,92.1778,428845.0
2020-05-04 13:30:00,92.57,93.06,92.57,93.03,223491.0,92.1878,92.6757,92.1878,92.6459,223491.0
2020-05-04 14:00:00,93.03,93.39,92.97,93.12,431772.0,92.6459,93.0044,92.5861,92.7355,431772.0
2020-05-04 14:30:00,93.12,93.73,92.99,93.68,760346.0,92.7355,93.343,92.606,93.2932,760346.0
2020-05-04 15:00:00,93.67,94.75,93.64,94.65,1475326.0,93.2832,94.3588,93.2533,94.2592,1475326.0
2020-05-04 15:30:00,94.65,95.49,94.52,95.42,2650010.0,94.2592,95.0957,94.1297,95.026,2650010.0
2020-05-05 09:30:00,97.1,98.15,97.07,97.78,1486651.0,96.6991,97.7447,96.6692,97.3763,1486651.0
2020-05-05 10:00:00,97.79,98.08,97.02,97.02,463872.0,97.3862,97.675,96.6194,96.6194,463872.0
2020-05-05 10:30:00,97.03,97.5,96.95,97.07,378921.0,96.6293,97.0974,96.5497,96.6692,378921.0
2020-05-05 11:00:00,97.05,97.88,97.05,97.78,267597.0,96.6493,97.4758,96.6493,97.3763,267597.0
2020-05-05 11:30:00,97.79,97.87,97.53,97.83,136491.0,97.3862,97.4659,97.1273,97.426,136491.0
2020-05-05 12:00:00,97.85,98.29,97.84,97.87,200007.0,97.446,97.8841,97.436,97.4659,200007.0
2020-05-05 12:30:00,97.89,98.04,97.62,97.86,336790.0,97.4858,97.6352,97.2169,97.4559,336790.0
2020-05-05 13:00:00,97.86,98.1,97.64,98.1,179633.0,97.4559,97.6949,97.2368,97.6949,179633.0
2020-05-05 13:30:00,98.13,98.32,98.03,98.12,380800.0,97.7248,97.914,97.6252,97.7148,380800.0
2020-05-05 14:00:00,98.13,98.53,98.07,98.49,178857.0,97.7248,98.1232,97.6651,98.0833,178857.0
2020-05-05 14:30:00,98.48,98.83,98.42,98.77,609250.0,98.0734,98.4219,98.0136,98.3622,609250.0
2020-05-05 15:00:00,98.75,98.84,97.79,97.97,405474.0,98.3422,98.4319,97.3862,97.5655,405474.0
2020-05-05 15:30:00,97.94,97.95,96.81,97.48,1048897.0,97.5356,97.5456,96.4103,97.0775,1048897.0
2020-05-06 09:30:00,97.8,98.32,97.22,97.66,506223.0,97.3962,97.914,96.8186,97.2567,506223.0
2020-05-06 10:00:00,97.58,98.5,97.26,98.44,476937.0,97.1771,98.0933,96.8584,98.0335,476937.0
2020-05-06 10:30:00,98.45,98.86,98.07,98.66,278576.0,98.0435,98.4518,97.6651,98.2526,278576.0
2020-05-06 11:00:00,98.67,98.82,97.95,98.34,180220.0,98.2626,98.412,97.5456,97.9339,180220.0
2020-05-06 11:30:00,98.34,98.74,98.17,98.64,222651.0,97.9339,98.3323,97.7646,98.2327,222651.0
2020-05-06 12:00:00,98.62,99.24,98.53,99.16,207808.0,98.2128,98.8302,98.1232,98.7506,207808.0
2020-05-06 12:30:00,99.16,99.4,98.91,99.2,185344.0,98.7506,98.9896,98.5016,98.7904,185344.0
2020-05-06 13:00:00,99.26,99.32,98.87,99.29,144381.0,98.8501,98.9099,98.4618,98.88,144381.0
2020-05-06 13:30:00,99.28,99.49,99.22,99.44,351193.0,98.8701,99.0792,98.8103,99.0294,351193.0
2020-05-06 14:00:00,99.42,99.43,98.83,99.06,226379.0,99.0095,99.0194,98.4219,98.651,226379.0
2020-05-06 14:30:00,99.06,99.37,98.96,99.05,168529.0,98.651,98.9597,98.5514,98.641,168529.0
2020-05-06 15:00:00,99.14,99.21,98.69,98.76,247864.0,98.7306,98.8003,98.2825,98.3522,247864.0
2020-05-06 15:30:00,98.74,98.75,97.84,97.89,833881.0,98.3323,98.3422,97.436,97.4858,833881.0
2020-05-07 09:30:00,99.32,99.57,98.39,98.75,482895.0,98.9099,99.1589,97.9837,98.3422,482895.0
2020-05-07 10:00:00,98.75,98.84,97.61,98.36,398731.0,98.3422,98.4319,97.207,97.9539,398731.0
2020-05-07 10:30:00,98.34,98.63,97.73,98.06,231364.0,97.9339,98.2227,97.3265,97.6551,231364.0
2020-05-07 11:00:00,98.06,98.42,97.94,98.18,188139.0,97.6551,98.0136,97.5356,97.7746,188139.0
2020-05-07 11:30:00,98.19,98.98,98.13,98.66,203113.0,97.7846,98.5713,97.7248,98.2526,203113.0
2020-05-07 12:00:00,98.7,98.97,98.61,98.87,181151.0,98.2925,98.5613,98.2028,98.4618,181151.0
2020-05-07 12:30:00,98.88,99.13,98.77,99.11,185993.0,98.4717,98.7207,98.3622,98.7008,185993.0
2020-05-07 13:00:00,99.1,99.21,99.01,99.08,199996.0,98.6908,98.8003,98.6012,98.6709,199996.0
2020-05-07 13:30:00,99.11,99.27,98.65,98.82,135093.0,98.7008,98.8601,98.2427,98.412,135093.0
2020-05-07 14:00:00,98.8,98.8,98.44,98.59,188347.0,98.392,98.392,98.0335,98.1829,188347.0
2020-05-07 14:30:00,98.61,98.79,98.16,98.77,234123.0,98.2028,98.3821,97.7547,98.3622,234123.0
2020-05-07 15:00:00,98.79,99.12,98.44,98.58,385782.0,98.3821,98.7107,98.0335,98.1729,385782.0
2020-05-07 15:30:00,98.55,98.58,98.0,98.14,563778.0,98.1431,98.1729,97.5953,97.7348,563778.0
2020-05-08 09:30:00,99.06,99.72,98.04,99.54,374660.0,98.651,99.3082,97.6352,99.129,374660.0
2020-05-08 10:00:00,99.59,99.84,99.32,99.74,291038.0,99.1788,99.4277,98.9099,99.3282,291038.0
2020-05-08 10:30:00,99.75,99.98,99.37,99.6,212939.0,99.3381,99.5672,98.9597,99.1887,212939.0
2020-05-08 11:00:00,99.6,100.12,99.42,100.11,181610.0,99.1887,99.7066,99.0095,99.6966,181610.0
2020-05-08 11:30:00,100.1,100.22,99.88,100.2,245864.0,99.6867,99.8062,99.4676,99.7863,245864.0
2020-05-08 12:00:00,100.21,100.28,100.0,100.11,381661.0,99.7962,99.8659,99.5871,99.6966,381661.0
2020-05-08 12:30:00,100.11,100.27,99.88,99.9,219572.0,99.6966,99.856,99.4676,99.4875,219572.0
2020-05-08 13:00:00,99.93,99.98,99.35,99.4,179451.0,99.5174,99.5672,98.9398,98.9896,179451.0
2020-05-08 13:30:00,99.4,99.45,98.8,99.01,196561.0,98.9896,99.0394,98.392,98.6012,196561.0
2020-05-08 14:00:00,99.01,99.35,98.88,99.35,180504.0,98.6012,98.9398,98.4717,98.9398,180504.0
2020-05-08 14:30:00,99.39,99.74,99.27,99.73,159275.0,98.9796,99.3282,98.8601,99.3182,159275.0
2020-05-08 15:00:00,99.75,99.8,99.28,99.46,393376.0,99.3381,99.3879,98.8701,99.0493,393376.0
2020-05-08 15:30:00,99.47,99.81,99.31,99.54,969236.0,99.0593,99.3979,98.8999,99.129,969236.0
2020-05-11 09:30:00,99.04,101.46,99.0,101.24,843067.0,98.631,101.0411,98.5912,100.822,843067.0
2020-05-11 10:00:00,101.22,102.24,101.22,102.11,442685.0,100.802,101.8178,100.802,101.6884,442685.0
2020-05-11 10:30:00,102.11,102.25,101.54,101.64,430226.0,101.6884,101.8278,101.1207,101.2203,430226.0
2020-05-11 11:00:00,101.66,102.06,101.37,101.98,297700.0,101.2402,101.6386,100.9514,101.5589,297700.0
2020-05-11 11:30:00,101.98,102.43,101.88,102.41,319747.0,101.5589,102.0071,101.4593,101.9871,319747.0
2020-05-11 12:00:00,102.41,103.38,102.4,103.26,620472.0,101.9871,102.9531,101.9772,102.8336,620472.0
2020-05-11 12:30:00,103.26,103.74,103.17,103.64,306281.0,102.8336,103.3116,102.744,103.2121,306281.0
2020-05-11 13:00:00,103.63,104.15,103.54,104.15,426844.0,103.2021,103.7199,103.1125,103.7199,426844.0
2020-05-11 13:30:00,104.14,104.31,103.66,103.77,388979.0,103.71,103.8793,103.232,103.3415,388979.0
2020-05-11 14:00:00,103.75,104.37,103.64,104.08,255099.0,103.3216,103.939,103.2121,103.6502,255099.0
2020-05-11 14:30:00,104.06,104.67,104.02,104.37,271400.0,103.6303,104.2378,103.5905,103.939,271400.0
2020-05-11 15:00:00,104.38,104.75,104.24,104.36,328609.0,103.949,104.3175,103.8096,103.9291,328609.0
2020-05-11 15:30:00,104.35,104.63,104.06,104.36,780240.0,103.9191,104.198,103.6303,103.9291,780240.0
2020-05-12 09:30:00,105.67,105.67,103.07,103.95,1224284.0,105.2337,105.2337,102.6444,103.5208,1224284.0
2020-05-12 10:00:00,104.0,104.82,103.74,104.33,547804.0,103.5706,104.3872,103.3116,103.8992,547804.0
2020-05-12 10:30:00,104.38,105.31,104.26,105.13,410798.0,103.949,104.8752,103.8295,104.6959,410798.0
2020-05-12 11:00:00,105.17,106.57,104.98,106.5,634926.0,104.7357,106.13,104.5465,106.0602,634926.0
2020-05-12 11:30:00,106.48,106.87,105.96,106.5,497974.0,106.0403,106.4287,105.5225,106.0602,497974.0
2020-05-12 12:00:00,106.53,106.66,105.96,106.56,312193.0,106.0901,106.2196,105.5225,106.12,312193.0
2020-05-12 12:30:00,106.54,107.06,106.51,106.97,518469.0,106.1001,106.6179,106.0702,106.5283,518469.0
2020-05-12 13:00:00,106.98,107.02,105.73,105.86,447340.0,106.5383,106.5781,105.2934,105.4229,447340.0
2020-05-12 13:30:00,105.87,106.39,105.78,106.3,340156.0,105.4328,105.9507,105.3432,105.8611,340156.0
2020-05-12 14:00:00,106.3,106.32,105.36,106.0,280393.0,105.8611,105.881,104.925,105.5623,280393.0
2020-05-12 14:30:00,105.99,105.99,105.28,105.58,398539.0,105.5524,105.5524,104.8453,105.144,398539.0
2020-05-12 15:00:00,105.58,105.69,103.89,104.03,699295.0,105.144,105.2536,103.461,103.6004,699295.0
2020-05-12 15:30:00,104.03,104.12,102.06,102.07,1144125.0,103.6004,103.6901,101.6386,101.6485,1144125.0
2020-05-13 09:30:00,102.7,103.65,101.14,103.16,1216715.0,102.2759,103.222,100.7224,102.734,1216715.0
2020-05-13 10:00:00,103.1,103.71,102.35,103.17,542791.0,102.6743,103.2818,101.9274,102.744,542791.0
2020-05-13 10:30:00,103.23,103.87,102.16,102.25,489883.0,102.8037,103.4411,101.7382,101.8278,489883.0
2020-05-13 11:00:00,102.27,102.55,100.92,101.36,659094.0,101.8477,102.1266,100.5033,100.9415,659094.0
2020-05-13 11:30:00,101.35,101.59,99.3,99.71,1164367.0,100.9315,101.1705,98.89,99.2983,1164367.0
2020-05-13 12:00:00,99.71,99.72,97.21,98.95,965453.0,99.2983,99.3082,96.8086,98.5414,965453.0
2020-05-13 12:30:00,98.94,99.63,98.8,99.36,851554.0,98.5315,99.2186,98.392,98.9497,851554.0
2020-05-13 13:00:00,99.39,99.48,98.44,99.27,529057.0,98.9796,99.0692,98.0335,98.8601,529057.0
2020-05-13 13:30:00,99.26,99.73,99.07,99.56,370277.0,98.8501,99.3182,98.6609,99.1489,370277.0
2020-05-13 14:00:00,99.58,100.64,99.1,100.22,572713.0,99.1688,100.2244,98.6908,99.8062,572713.0
2020-05-13 14:30:00,100.22,100.48,99.65,99.65,362293.0,99.8062,100.0651,99.2385,99.2385,362293.0
2020-05-13 15:00:00,99.65,100.28,99.14,99.7,479110.0,99.2385,99.8659,98.7306,99.2883,479110.0
2020-05-13 15:30:00,99.69,100.4,99.54,100.05,918383.0,99.2784,99.9854,99.129,99.6369,918383.0
2020-05-14 09:30:00,98.47,99.32,97.18,97.68,998683.0,98.0634,98.9099,96.7787,97.2767,998683.0
2020-05-14 10:00:00,97.72,98.66,97.21,97.87,427704.0,97.3165,98.2526,96.8086,97.4659,427704.0
2020-05-14 10:30:00,97.88,98.49,97.48,97.78,513987.0,97.4758,98.0833,97.0775,97.3763,513987.0
2020-05-14 11:00:00,97.81,99.41,97.78,98.59,381258.0,97.4061,98.9995,97.3763,98.1829,381258.0
2020-05-14 11:30:00,98.63,99.14,98.21,98.54,559325.0,98.2227,98.7306,97.8045,98.1331,559325.0
2020-05-14 12:00:00,98.51,99.38,98.24,99.17,254545.0,98.1032,98.9696,97.8344,98.7605,254545.0
2020-05-14 12:30:00,99.19,100.05,99.02,99.9,244783.0,98.7804,99.6369,98.6111,99.4875,244783.0
2020-05-14 13:00:00,99.9,100.06,99.11,99.81,316054.0,99.4875,99.6468,98.7008,99.3979,316054.0
2020-05-14 13:30:00,99.79,100.02,98.4,98.5,391937.0,99.378,99.607,97.9937,98.0933,391937.0
2020-05-14 14:00:00,98.47,98.62,98.04,98.5,357899.0,98.0634,98.2128,97.6352,98.0933,357899.0
2020-05-14 14:30:00,98.55,98.71,97.96,98.45,380198.0,98.1431,98.3024,97.5555,98.0435,380198.0
2020-05-14 15:00:00,98.46,98.82,98.37,98.63,454851.0,98.0534,98.412,97.9638,98.2227,454851.0
2020-05-14 15:30:00,98.63,99.31,98.28,99.24,1112902.0,98.2227,98.8999,97.8742,98.8302,1112902.0
2020-05-15 09:30:00,98.85,100.23,98.05,100.18,580848.0,98.4418,99.8161,97.6451,99.7663,580848.0
2020-05-15 10:00:00,100.25,101.61,100.19,100.89,913188.0,99.8361,101.1904,99.7763,100.4734,913188.0
2020-05-15 10:30:00,100.91,100.92,99.81,100.22,338528.0,100.4933,100.5033,99.3979,99.8062,338528.0
2020-05-15 11:00:00,100.23,101.12,99.8,100.87,212108.0,99.8161,100.7025,99.3879,100.4535,212108.0
2020-05-15 11:30:00,100.8,101.25,100.61,101.18,191198.0,100.3838,100.8319,100.1946,100.7622,191198.0
2020-05-15 12:00:00,101.16,101.8,101.11,101.51,343796.0,100.7423,101.3797,100.6925,101.0909,343796.0
2020-05-15 12:30:00,101.51,101.73,100.92,101.32,279769.0,101.0909,101.3099,100.5033,100.9016,279769.0
2020-05-15 13:00:00,101.33,102.13,101.28,101.73,367105.0,100.9116,101.7083,100.8618,101.3099,367105.0
2020-05-15 13:30:00,101.72,101.81,101.17,101.5,259537.0,101.3,101.3896,100.7523,101.0809,259537.0
2020-05-15 14:00:00,101.5,102.18,101.5,102.11,232131.0,101.0809,101.7581,101.0809,101.6884,232131.0
2020-05-15 14:30:00,102.11,102.17,101.52,101.58,214963.0,101.6884,101.7481,101.1008,101.1606,214963.0
2020-05-15 15:00:00,101.6,102.86,101.58,102.55,957795.0,101.1805,102.4353,101.1606,102.1266,957795.0
2020-05-15 15:30:00,102.54,102.84,102.11,102.64,882262.0,102.1166,102.4154,101.6884,102.2162,882262.0
2020-05-18 09:30:00,106.36,106.86,105.15,106.05,1523350.0,105.9208,106.4188,104.7158,105.6121,1523350.0
2020-05-18 10:00:00,106.02,106.29,105.44,105.86,591154.0,105.5822,105.8511,105.0046,105.4229,591154.0
2020-05-18 10:30:00,105.88,106.61,105.87,106.51,500373.0,105.4428,106.1698,105.4328,106.0702,500373.0
2020-05-18 11:00:00,106.53,107.29,106.45,106.71,697563.0,106.0901,106.847,106.0105,106.2694,697563.0
2020-05-18 11:30:00,106.71,106.94,106.3,106.36,262236.0,106.2694,106.4984,105.8611,105.9208,262236.0
2020-05-18 12:00:00,106.38,106.48,105.96,106.22,365240.0,105.9407,106.0403,105.5225,105.7814,365240.0
2020-05-18 12:30:00,106.23,106.26,105.64,105.82,215543.0,105.7914,105.8212,105.2038,105.3831,215543.0
2020-05-18 13:00:00,105.83,106.68,105.78,106.64,426371.0,105.393,106.2395,105.3432,106.1997,426371.0
2020-05-18 13:30:00,106.64,106.64,105.92,105.93,187792.0,106.1997,106.1997,105.4826,105.4926,187792.0
2020-05-18 14:00:00,105.95,106.27,105.8,106.17,218017.0,105.5125,105.8312,105.3631,105.7316,218017.0
2020-05-18 14:30:00,106.16,106.33,105.5,105.55,287641.0,105.7217,105.8909,105.0644,105.1142,287641.0
2020-05-18 15:00:00,105.54,105.83,105.07,105.71,532666.0,105.1042,105.393,104.6362,105.2735,532666.0
2020-05-18 15:30:00,105.69,106.17,105.44,105.66,1060172.0,105.2536,105.7316,105.0046,105.2237,1060172.0
2020-05-19 09:30:00,105.28,105.86,104.82,105.26,745781.0,104.8453,105.4229,104.3872,104.8254,745781.0
2020-05-19 10:00:00,105.27,106.16,105.23,105.76,421510.0,104.8353,105.7217,104.7955,105.3233,421510.0
2020-05-19 10:30:00,105.77,106.09,105.12,105.24,305618.0,105.3333,105.6519,104.6859,104.8054,305618.0
2020-05-19 11:00:00,105.23,105.23,104.51,104.77,348206.0,104.7955,104.7955,104.0785,104.3374,348206.0
2020-05-19 11:30:00,104.74,104.79,104.33,104.48,132356.0,104.3075,104.3573,103.8992,104.0486,132356.0
2020-05-19 12:00:00,104.47,104.65,103.96,103.97,272802.0,104.0386,104.2179,103.5307,103.5407,272802.0
2020-05-19 12:30:00,103.97,104.47,103.82,104.29,361577.0,103.5407,104.0386,103.3913,103.8594,361577.0
2020-05-19 13:00:00,104.28,104.53,104.13,104.51,69172.0,103.8494,104.0984,103.7,104.0785,69172.0
2020-05-19 13:30:00,104.5,104.56,104.03,104.15,98317.0,104.0685,104.1283,103.6004,103.7199,98317.0
2020-05-19 14:00:00,104.16,104.74,104.07,104.53,215301.0,103.7299,104.3075,103.6403,104.0984,215301.0
2020-05-19 14:30:00,104.52,105.01,103.54,103.63,340082.0,104.0884,104.5764,103.1125,103.2021,340082.0
2020-05-19 15:00:00,103.6,104.65,103.46,104.35,443308.0,103.1722,104.2179,103.0328,103.9191,443308.0
2020-05-19 15:30:00,104.33,104.39,102.51,102.6,810651.0,103.8992,103.959,102.0867,102.1763,810651.0
2020-05-20 09:30:00,104.16,104.48,103.24,104.05,581331.0,103.7299,104.0486,102.8137,103.6204,581331.0
2020-05-20 10:00:00,104.08,104.58,103.81,104.27,236390.0,103.6502,104.1482,103.3814,103.8395,236390.0
2020-05-20 10:30:00,104.29,105.38,104.16,105.36,359656.0,103.8594,104.9449,103.7299,104.925,359656.0
2020-05-20 11:00:00,105.4,105.52,104.87,105.29,331434.0,104.9648,105.0843,104.437,104.8552,331434.0
2020-05-20 11:30:00,105.32,105.59,105.07,105.21,152106.0,104.8851,105.154,104.6362,104.7756,152106.0
2020-05-20 12:00:00,105.25,105.31,104.45,104.58,211662.0,104.8154,104.8752,104.0187,104.1482,211662.0
2020-05-20 12:30:00,104.59,104.71,104.11,104.7,286262.0,104.1581,104.2776,103.6801,104.2677,286262.0
2020-05-20 13:00:00,104.72,104.91,104.45,104.74,168890.0,104.2876,104.4768,104.0187,104.3075,168890.0
2020-05-20 13:30:00,104.77,105.52,104.77,105.24,193729.0,104.3374,105.0843,104.3374,104.8054,193729.0
2020-05-20 14:00:00,105.23,105.43,104.84,104.95,159462.0,104.7955,104.9947,104.4071,104.5166,159462.0
2020-05-20 14:30:00,104.94,105.6,104.88,105.35,165740.0,104.5067,105.164,104.4469,104.915,165740.0
2020-05-20 15:00:00,105.35,105.41,104.94,105.17,291052.0,104.915,104.9747,104.5067,104.7357,291052.0
2020-05-20 15:30:00,105.17,105.62,104.98,105.53,516767.0,104.7357,105.1839,104.5465,105.0943,516767.0
2020-05-21 09:30:00,105.57,105.74,104.17,104.78,425259.0,105.1341,105.3034,103.7399,104.3473,425259.0
2020-05-21 10:00:00,104.84,104.96,103.99,104.35,298114.0,104.4071,104.5266,103.5606,103.9191,298114.0
2020-05-21 10:30:00,104.34,104.35,103.48,104.03,510766.0,103.9092,103.9191,103.0527,103.6004,510766.0
2020-05-21 11:00:00,104.01,104.01,103.17,103.56,505262.0,103.5805,103.5805,102.744,103.1324,505262.0
2020-05-21 11:30:00,103.57,104.36,103.53,104.12,234403.0,103.1423,103.9291,103.1025,103.6901,234403.0
2020-05-21 12:00:00,104.14,104.76,104.14,104.55,613723.0,103.71,104.3274,103.71,104.1183,613723.0
2020-05-21 12:30:00,104.55,104.74,104.22,104.51,251628.0,104.1183,104.3075,103.7897,104.0785,251628.0
2020-05-21 13:00:00,104.55,104.75,104.31,104.55,209849.0,104.1183,104.3175,103.8793,104.1183,209849.0
2020-05-21 13:30:00,104.52,104.69,104.27,104.38,275325.0,104.0884,104.2577,103.8395,103.949,275325.0
2020-05-21 14:00:00,104.38,104.89,104.31,104.84,227796.0,103.949,104.4569,103.8793,104.4071,227796.0
2020-05-21 14:30:00,104.85,105.02,104.41,104.95,404954.0,104.4171,104.5864,103.9789,104.5166,404954.0
2020-05-21 15:00:00,104.99,105.36,104.9,104.95,415221.0,104.5565,104.925,104.4669,104.5166,415221.0
2020-05-21 15:30:00,104.93,105.1,104.68,104.79,822475.0,104.4967,104.666,104.2478,104.3573,822475.0
2020-05-22 09:30:00,104.65,105.09,103.93,104.99,416974.0,104.2179,104.6561,103.5009,104.5565,416974.0
2020-05-22 10:00:00,105.0,105.03,104.18,104.82,408689.0,104.5664,104.5963,103.7498,104.3872,408689.0
2020-05-22 10:30:00,104.79,104.8,104.05,104.18,202698.0,104.3573,104.3673,103.6204,103.7498,202698.0
2020-05-22 11:00:00,104.16,104.87,104.16,104.77,187188.0,103.7299,104.437,103.7299,104.3374,187188.0
2020-05-22 11:30:00,104.76,105.18,104.62,105.04,175925.0,104.3274,104.7457,104.188,104.6063,175925.0
2020-05-22 12:00:00,105.04,105.42,105.03,105.4,142708.0,104.6063,104.9847,104.5963,104.9648,142708.0
2020-05-22 12:30:00,105.4,105.68,105.35,105.63,224056.0,104.9648,105.2436,104.915,105.1938,224056.0
2020-05-22 13:00:00,105.62,105.84,105.37,105.55,366664.0,105.1839,105.403,104.9349,105.1142,366664.0
2020-05-22 13:30:00,105.57,105.81,105.34,105.72,265330.0,105.1341,105.3731,104.905,105.2835,265330.0
2020-05-22 14:00:00,105.71,105.99,105.63,105.73,271248.0,105.2735,105.5524,105.1938,105.2934,271248.0
2020-05-22 14:30:00,105.73,105.96,105.51,105.69,177408.0,105.2934,105.5225,105.0743,105.2536,177408.0
2020-05-22 15:00:00,105.69,105.87,105.41,105.6,232302.0,105.2536,105.4328,104.9747,105.164,232302.0
2020-05-22 15:30:00,105.59,106.18,105.51,106.05,713887.0,105.154,105.7416,105.0743,105.6121,713887.0
2020-05-26 09:30:00,108.01,108.05,106.61,107.14,765454.0,107.564,107.6038,106.1698,106.6976,765454.0
2020-05-26 10:00:00,107.17,107.73,106.92,107.07,639140.0,106.7275,107.2852,106.4785,106.6279,639140.0
2020-05-26 10:30:00,107.07,107.34,106.4,106.76,553560.0,106.6279,106.8968,105.9607,106.3192,553560.0
2020-05-26 11:00:00,106.73,106.76,105.39,105.61,988026.0,106.2893,106.3192,104.9548,105.1739,988026.0
2020-05-26 11:30:00,105.61,105.93,105.35,105.72,550036.0,105.1739,105.4926,104.915,105.2835,550036.0
2020-05-26 12:00:00,105.76,106.04,105.66,105.9,260873.0,105.3233,105.6021,105.2237,105.4627,260873.0
2020-05-26 12:30:00,105.92,106.36,105.87,106.02,289687.0,105.4826,105.9208,105.4328,105.5822,289687.0
2020-05-26 13:00:00,106.03,106.03,105.49,105.89,296504.0,105.5922,105.5922,105.0544,105.4528,296504.0
2020-05-26 13:30:00,105.89,105.98,105.54,105.74,237676.0,105.4528,105.5424,105.1042,105.3034,237676.0
2020-05-26 14:00:00,105.72,105.75,105.45,105.46,227049.0,105.2835,105.3133,105.0146,105.0245,227049.0
2020-05-26 14:30:00,105.46,105.6,104.85,104.99,720220.0,105.0245,105.164,104.4171,104.5565,720220.0
2020-05-26 15:00:00,104.99,104.99,104.09,104.18,867849.0,104.5565,104.5565,103.6602,103.7498,867849.0
2020-05-26 15:30:00,104.18,104.41,103.33,103.49,1481191.0,103.7498,103.9789,102.9033,103.0627,1481191.0
2020-05-27 09:30:00,102.99,103.17,100.0,100.68,1612008.0,102.5647,102.744,99.5871,100.2643,1612008.0
2020-05-27 10:00:00,100.72,101.73,100.55,101.17,754894.0,100.3041,101.3099,100.1348,100.7523,754894.0
2020-05-27 10:30:00,101.14,101.23,98.87,99.45,1059028.0,100.7224,100.812,98.4618,99.0394,1059028.0
2020-05-27 11:00:00,99.46,100.75,99.0,100.46,702081.0,99.0493,100.334,98.5912,100.0452,702081.0
2020-05-27 11:30:00,100.46,101.15,100.19,101.09,374136.0,100.0452,100.7323,99.7763,100.6726,374136.0
2020-05-27 12:00:00,101.1,101.58,100.99,101.21,322800.0,100.6825,101.1606,100.573,100.7921,322800.0
2020-05-27 12:30:00,101.3,102.02,101.13,101.73,310940.0,100.8817,101.5987,100.7124,101.3099,310940.0
2020-05-27 13:00:00,101.73,102.29,101.46,102.11,350416.0,101.3099,101.8676,101.0411,101.6884,350416.0
2020-05-27 13:30:00,102.15,102.31,101.75,102.21,260304.0,101.7282,101.8875,101.3299,101.788,260304.0
2020-05-27 14:00:00,102.21,102.88,102.21,102.71,328918.0,101.788,102.4552,101.788,102.2859,328918.0
2020-05-27 14:30:00,102.72,102.99,102.38,102.94,211234.0,102.2959,102.5647,101.9573,102.5149,211234.0
2020-05-27 15:00:00,102.93,103.19,102.7,102.97,495117.0,102.505,102.7639,102.2759,102.5448,495117.0
2020-05-27 15:30:00,102.94,103.67,102.84,103.59,667186.0,102.5149,103.2419,102.4154,103.1623,667186.0
2020-05-28 09:30:00,103.31,104.39,102.99,103.63,646608.0,102.8834,103.959,102.5647,103.2021,646608.0
2020-05-28 10:00:00,103.59,104.13,103.4,104.1,448553.0,103.1623,103.7,102.973,103.6702,448553.0
2020-05-28 10:30:00,104.11,104.67,104.07,104.57,247534.0,103.6801,104.2378,103.6403,104.1382,247534.0
2020-05-28 11:00:00,104.61,105.01,104.28,104.78,211413.0,104.1781,104.5764,103.8494,104.3473,211413.0
2020-05-28 11:30:00,104.74,104.74,104.1,104.47,314405.0,104.3075,104.3075,103.6702,104.0386,314405.0
2020-05-28 12:00:00,104.5,104.67,104.33,104.43,285050.0,104.0685,104.2378,103.8992,103.9988,285050.0
2020-05-28 12:30:00,104.39,104.72,104.24,104.63,225058.0,103.959,104.2876,103.8096,104.198,225058.0
2020-05-28 13:00:00,104.63,104.73,104.39,104.55,114150.0,104.198,104.2976,103.959,104.1183,114150.0
2020-05-28 13:30:00,104.54,104.88,104.38,104.5,278012.0,104.1083,104.4469,103.949,104.0685,278012.0
2020-05-28 14:00:00,104.53,104.72,104.16,104.32,208524.0,104.0984,104.2876,103.7299,103.8892,208524.0
2020-05-28 14:30:00,104.32,104.37,103.7,104.01,301440.0,103.8892,103.939,103.2718,103.5805,301440.0
2020-05-28 15:00:00,103.97,104.19,103.35,103.54,242055.0,103.5407,103.7598,102.9233,103.1125,242055.0
2020-05-28 15:30:00,103.51,103.77,102.26,102.63,1324292.0,103.0826,103.3415,101.8378,102.2062,1324292.0
2020-05-29 09:30:00,102.65,103.17,101.95,102.25,864237.0,102.2261,102.744,101.529,101.8278,864237.0
2020-05-29 10:00:00,102.22,102.75,101.18,101.35,669450.0,101.7979,102.3257,100.7622,100.9315,669450.0
2020-05-29 10:30:00,101.38,101.79,100.61,100.79,507690.0,100.9614,101.3697,100.1946,100.3738,507690.0
2020-05-29 11:00:00,100.8,101.36,100.6,101.03,894292.0,100.3838,100.9415,100.1846,100.6128,894292.0
2020-05-29 11:30:00,101.02,101.55,100.9,101.32,347437.0,100.6029,101.1307,100.4834,100.9016,347437.0
2020-05-29 12:00:00,101.34,101.42,100.42,100.91,495075.0,100.9216,101.0012,100.0054,100.4933,495075.0
2020-05-29 12:30:00,100.87,100.89,100.0,100.59,1052357.0,100.4535,100.4734,99.5871,100.1746,1052357.0
2020-05-29 13:00:00,100.61,101.16,100.49,100.89,404843.0,100.1946,100.7423,100.0751,100.4734,404843.0
2020-05-29 13:30:00,100.86,101.11,100.74,101.04,339745.0,100.4435,100.6925,100.324,100.6228,339745.0
2020-05-29 14:00:00,101.04,102.03,100.96,101.93,544402.0,100.6228,101.6087,100.5431,101.5091,544402.0
2020-05-29 14:30:00,101.94,101.98,100.4,101.74,739360.0,101.5191,101.5589,99.9854,101.3199,739360.0
2020-05-29 15:00:00,101.75,101.9,101.19,101.69,794836.0,101.3299,101.4792,100.7722,101.2701,794836.0
2020-05-29 15:30:00,101.68,103.8,101.68,103.54,1294122.0,101.2601,103.3714,101.2601,103.1125,1294122.0
2020-06-01 09:30:00,103.25,104.13,102.81,103.04,671776.0,102.8237,103.7,102.3855,102.6145,671776.0
2020-06-01 10:00:00,103.06,104.42,103.03,104.29,548681.0,102.6345,103.9888,102.6046,103.8594,548681.0
2020-06-01 10:30:00,104.29,104.59,103.79,104.05,305649.0,103.8594,104.1581,103.3614,103.6204,305649.0
2020-06-01 11:00:00,104.07,104.24,103.14,103.47,599609.0,103.6403,103.8096,102.7141,103.0428,599609.0
2020-06-01 11:30:00,103.45,103.96,103.45,103.83,178910.0,103.0228,103.5307,103.0228,103.4013,178910.0
2020-06-01 12:00:00,103.82,104.06,103.64,103.79,214183.0,103.3913,103.6303,103.2121,103.3614,214183.0
2020-06-01 12:30:00,103.78,104.06,103.71,103.89,129680.0,103.3515,103.6303,103.2818,103.461,129680.0
2020-06-01 13:00:00,103.89,104.26,103.77,104.07,297979.0,103.461,103.8295,103.3415,103.6403,297979.0
2020-06-01 13:30:00,104.06,104.2,103.85,104.03,264954.0,103.6303,103.7697,103.4212,103.6004,264954.0
2020-06-01 14:00:00,104.03,104.16,103.82,103.91,193140.0,103.6004,103.7299,103.3913,103.4809,193140.0
2020-06-01 14:30:00,103.92,104.49,103.92,104.35,258008.0,103.4909,104.0585,103.4909,103.9191,258008.0
2020-06-01 15:00:00,104.35,104.72,104.14,104.65,430209.0,103.9191,104.2876,103.71,104.2179,430209.0
2020-06-01 15:30:00,104.65,104.75,104.09,104.14,950788.0,104.2179,104.3175,103.6602,103.71,950788.0
2020-06-02 09:30:00,103.88,104.04,102.37,103.77,573739.0,103.4511,103.6104,101.9473,103.3415,573739.0
2020-06-02 10:00:00,103.79,104.25,103.17,104.22,399297.0,103.3614,103.8195,102.744,103.7897,399297.0
2020-06-02 10:30:00,104.25,104.25,103.18,103.35,301955.0,103.8195,103.8195,102.754,102.9233,301955.0
2020-06-02 11:00:00,103.34,103.54,102.63,103.28,416778.0,102.9133,103.1125,102.2062,102.8535,416778.0
2020-06-02 11:30:00,103.29,104.03,103.23,103.77,286588.0,102.8635,103.6004,102.8037,103.3415,286588.0
2020-06-02 12:00:00,103.78,104.36,103.77,104.35,207994.0,103.3515,103.9291,103.3415,103.9191,207994.0
2020-06-02 12:30:00,104.36,104.79,104.25,104.74,138044.0,103.9291,104.3573,103.8195,104.3075,138044.0
2020-06-02 13:00:00,104.75,104.99,104.67,104.89,352147.0,104.3175,104.5565,104.2378,104.4569,352147.0
2020-06-02 13:30:00,104.9,105.19,104.82,105.15,207387.0,104.4669,104.7557,104.3872,104.7158,207387.0
2020-06-02 14:00:00,105.15,105.24,104.62,105.22,133941.0,104.7158,104.8054,104.188,104.7855,133941.0
2020-06-02 14:30:00,105.22,105.72,105.05,105.57,348378.0,104.7855,105.2835,104.6162,105.1341,348378.0
2020-06-02 15:00:00,105.57,105.65,104.91,105.2,372197.0,105.1341,105.2138,104.4768,104.7656,372197.0
2020-06-02 15:30:00,105.21,105.6,105.14,105.55,784313.0,104.7756,105.164,104.7059,105.1142,784313.0
2020-06-03 09:30:00,105.71,105.84,104.98,105.74,563605.0,105.2735,105.403,104.5465,105.3034,563605.0
2020-06-03 10:00:00,105.8,106.11,104.7,104.97,639940.0,105.3631,105.6719,104.2677,104.5366,639940.0
2020-06-03 10:30:00,104.94,105.24,104.45,104.56,365579.0,104.5067,104.8054,104.0187,104.1283,365579.0
2020-06-03 11:00:00,104.56,105.07,104.48,104.87,381203.0,104.1283,104.6362,104.0486,104.437,381203.0
2020-06-03 11:30:00,104.85,104.96,104.54,104.61,170965.0,104.4171,104.5266,104.1083,104.1781,170965.0
2020-06-03 12:00:00,104.57,104.74,103.95,104.58,396831.0,104.1382,104.3075,103.5208,104.1482,396831.0
2020-06-03 12:30:00,104.61,104.87,104.4,104.42,294418.0,104.1781,104.437,103.9689,103.9888,294418.0
2020-06-03 13:00:00,104.45,104.91,104.37,104.77,162529.0,104.0187,104.4768,103.939,104.3374,162529.0
2020-06-03 13:30:00,104.75,104.8,104.3,104.4,168932.0,104.3175,104.3673,103.8693,103.9689,168932.0
2020-06-03 14:00:00,104.4,104.78,104.35,104.65,172565.0,103.9689,104.3473,103.9191,104.2179,172565.0
2020-06-03 14:30:00,104.63,104.97,104.62,104.77,189570.0,104.198,104.5366,104.188,104.3374,189570.0
2020-06-03 15:00:00,104.76,104.76,104.38,104.62,304505.0,104.3274,104.3274,103.949,104.188,304505.0
2020-06-03 15:30:00,104.57,104.59,103.93,103.94,826100.0,104.1382,104.1581,103.5009,103.5108,826100.0
2020-06-04 09:30:00,103.63,104.93,103.13,104.68,506354.0,103.2021,104.4967,102.7042,104.2478,506354.0
2020-06-04 10:00:00,104.7,104.7,103.86,104.1,734556.0,104.2677,104.2677,103.4311,103.6702,734556.0
2020-06-04 10:30:00,104.1,104.14,103.53,103.68,294440.0,103.6702,103.71,103.1025,103.2519,294440.0
2020-06-04 11:00:00,103.65,103.85,102.17,102.26,666495.0,103.222,103.4212,101.7481,101.8378,666495.0
2020-06-04 11:30:00,102.25,103.03,102.13,102.85,539078.0,101.8278,102.6046,101.7083,102.4253,539078.0
2020-06-04 12:00:00,102.85,103.02,102.54,102.78,176686.0,102.4253,102.5946,102.1166,102.3556,176686.0
2020-06-04 12:30:00,102.76,102.77,101.86,101.86,390458.0,102.3357,102.3456,101.4394,101.4394,390458.0
2020-06-04 13:00:00,101.87,102.79,101.77,102.7,386728.0,101.4494,102.3656,101.3498,102.2759,386728.0
2020-06-04 13:30:00,102.72,103.61,102.72,103.4,286005.0,102.2959,103.1822,102.2959,102.973,286005.0
2020-06-04 14:00:00,103.39,103.6,103.16,103.44,408816.0,102.9631,103.1722,102.734,103.0129,408816.0
2020-06-04 14:30:00,103.47,103.5,102.39,102.39,228614.0,103.0428,103.0726,101.9672,101.9672,228614.0
2020-06-04 15:00:00,102.37,102.59,101.57,102.04,647420.0,101.9473,102.1664,101.1506,101.6187,647420.0
2020-06-04 15:30:00,102.05,102.28,101.69,102.07,1050018.0,101.6286,101.8577,101.2701,101.6485,1050018.0
2020-06-05 09:30:00,103.04,104.43,101.24,103.46,1282667.0,102.6145,103.9988,100.822,103.0328,1282667.0
2020-06-05 10:00:00,103.46,104.12,103.07,103.48,559496.0,103.0328,103.6901,102.6444,103.0527,559496.0
2020-06-05 10:30:00,103.48,104.13,103.36,103.48,373225.0,103.0527,103.7,102.9332,103.0527,373225.0
2020-06-05 11:00:00,103.51,103.57,102.8,103.27,359408.0,103.0826,103.1423,102.3755,102.8436,359408.0
2020-06-05 11:30:00,103.28,103.5,102.89,103.25,360001.0,102.8535,103.0726,102.4652,102.8237,360001.0
2020-06-05 12:00:00,103.27,103.28,102.72,102.85,211245.0,102.8436,102.8535,102.2959,102.4253,211245.0
2020-06-05 12:30:00,102.9,103.22,102.61,102.9,149875.0,102.4751,102.7938,102.1863,102.4751,149875.0
2020-06-05 13:00:00,102.9,103.6,102.75,103.51,160871.0,102.4751,103.1722,102.3257,103.0826,160871.0
2020-06-05 13:30:00,103.53,103.64,103.33,103.42,102442.0,103.1025,103.2121,102.9033,102.993,102442.0
2020-06-05 14:00:00,103.48,104.09,103.45,104.08,125560.0,103.0527,103.6602,103.0228,103.6502,125560.0
2020-06-05 14:30:00,104.08,104.09,103.38,103.48,179000.0,103.6502,103.6602,102.9531,103.0527,179000.0
2020-06-05 15:00:00,103.48,103.61,102.92,103.19,368626.0,103.0527,103.1822,102.495,102.7639,368626.0
2020-06-05 15:30:00,103.19,103.2,102.54,102.91,690756.0,102.7639,102.7739,102.1166,102.4851,690756.0
2020-06-08 09:30:00,103.47,103.7,102.27,103.28,788087.0,103.0428,103.2718,101.8477,102.8535,788087.0
2020-06-08 10:00:00,103.28,103.45,102.47,103.35,443271.0,102.8535,103.0228,102.0469,102.9233,443271.0
2020-06-08 10:30:00,103.35,104.52,103.16,104.2,387382.0,102.9233,104.0884,102.734,103.7697,387382.0
2020-06-08 11:00:00,104.19,104.55,103.99,104.28,193597.0,103.7598,104.1183,103.5606,103.8494,193597.0
2020-06-08 11:30:00,104.29,104.71,104.18,104.48,132911.0,103.8594,104.2776,103.7498,104.0486,132911.0
2020-06-08 12:00:00,104.5,104.6,103.99,104.23,334973.0,104.0685,104.1681,103.5606,103.7996,334973.0
2020-06-08 12:30:00,104.28,104.58,104.27,104.46,172037.0,103.8494,104.1482,103.8395,104.0287,172037.0
2020-06-08 13:00:00,104.46,104.79,104.38,104.74,227675.0,104.0287,104.3573,103.949,104.3075,227675.0
2020-06-08 13:30:00,104.77,104.99,104.58,104.6,165424.0,104.3374,104.5565,104.1482,104.1681,165424.0
2020-06-08 14:00:00,104.59,104.63,104.29,104.35,108660.0,104.1581,104.198,103.8594,103.9191,108660.0
2020-06-08 14:30:00,104.35,104.91,104.19,104.74,111463.0,103.9191,104.4768,103.7598,104.3075,111463.0
2020-06-08 15:00:00,104.71,104.73,104.4,104.58,308582.0,104.2776,104.2976,103.9689,104.1482,308582.0
2020-06-08 15:30:00,104.58,104.88,104.44,104.81,607756.0,104.1482,104.4469,104.0088,104.3772,607756.0
2020-06-09 09:30:00,104.19,105.34,104.1,105.12,488073.0,103.7598,104.905,103.6702,104.6859,488073.0
2020-06-09 10:00:00,105.15,105.18,104.3,104.92,209996.0,104.7158,104.7457,103.8693,104.4868,209996.0
2020-06-09 10:30:00,104.91,105.3,104.33,105.29,160085.0,104.4768,104.8652,103.8992,104.8552,160085.0
2020-06-09 11:00:00,105.27,105.46,104.59,105.02,248706.0,104.8353,105.0245,104.1581,104.5864,248706.0
2020-06-09 11:30:00,104.99,105.19,104.63,104.93,233802.0,104.5565,104.7557,104.198,104.4967,233802.0
2020-06-09 12:00:00,104.96,105.41,104.8,105.34,166915.0,104.5266,104.9747,104.3673,104.905,166915.0
2020-06-09 12:30:00,105.32,105.77,105.23,105.67,192593.0,104.8851,105.3333,104.7955,105.2337,192593.0
2020-06-09 13:00:00,105.66,105.77,105.38,105.64,130614.0,105.2237,105.3333,104.9449,105.2038,130614.0
2020-06-09 13:30:00,105.62,106.03,105.52,105.91,158313.0,105.1839,105.5922,105.0843,105.4727,158313.0
2020-06-09 14:00:00,105.91,106.05,105.23,105.4,169800.0,105.4727,105.6121,104.7955,104.9648,169800.0
2020-06-09 14:30:00,105.38,105.51,104.97,104.97,205921.0,104.9449,105.0743,104.5366,104.5366,205921.0
2020-06-09 15:00:00,104.96,105.19,104.84,105.14,289437.0,104.5266,104.7557,104.4071,104.7059,289437.0
2020-06-09 15:30:00,105.14,105.32,104.47,104.63,607393.0,104.7059,104.8851,104.0386,104.198,607393.0
2020-06-10 09:30:00,105.09,106.08,105.05,105.44,517643.0,104.6561,105.642,104.6162,105.0046,517643.0
2020-06-10 10:00:00,105.43,105.64,104.67,104.98,400733.0,104.9947,105.2038,104.2378,104.5465,400733.0
2020-06-10 10:30:00,104.99,105.12,104.11,104.51,244359.0,104.5565,104.6859,103.6801,104.0785,244359.0
2020-06-10 11:00:00,104.51,105.02,104.47,104.78,239938.0,104.0785,104.5864,104.0386,104.3473,239938.0
2020-06-10 11:30:00,104.75,105.03,104.53,104.63,165627.0,104.3175,104.5963,104.0984,104.198,165627.0
2020-06-10 12:00:00,104.59,105.28,104.48,105.25,168120.0,104.1581,104.8453,104.0486,104.8154,168120.0
2020-06-10 12:30:00,105.26,105.41,105.04,105.1,104382.0,104.8254,104.9747,104.6063,104.666,104382.0
2020-06-10 13:00:00,105.11,105.48,104.93,105.1,306415.0,104.676,105.0445,104.4967,104.666,306415.0
2020-06-10 13:30:00,105.1,105.24,104.82,104.9,206618.0,104.666,104.8054,104.3872,104.4669,206618.0
2020-06-10 14:00:00,104.94,105.85,104.9,105.77,231724.0,104.5067,105.4129,104.4669,105.3333,231724.0
2020-06-10 14:30:00,105.75,105.79,104.56,104.84,351181.0,105.3133,105.3532,104.1283,104.4071,351181.0
2020-06-10 15:00:00,104.82,105.57,104.54,105.51,298791.0,104.3872,105.1341,104.1083,105.0743,298791.0
2020-06-10 15:30:00,105.52,105.69,104.65,104.7,979097.0,105.0843,105.2536,104.2179,104.2677,979097.0
2020-06-11 09:30:00,102.88,103.07,101.93,102.68,784258.0,102.4552,102.6444,101.5091,102.256,784258.0
2020-06-11 10:00:00,102.73,103.02,102.08,102.3,446751.0,102.3058,102.5946,101.6585,101.8776,446751.0
2020-06-11 10:30:00,102.25,103.28,102.09,102.17,385483.0,101.8278,102.8535,101.6685,101.7481,385483.0
2020-06-11 11:00:00,102.18,102.33,101.65,101.82,400307.0,101.7581,101.9075,101.2303,101.3996,400307.0
2020-06-11 11:30:00,101.83,102.12,101.34,102.1,443036.0,101.4095,101.6983,100.9216,101.6784,443036.0
2020-06-11 12:00:00,102.08,102.14,100.45,100.75,557698.0,101.6585,101.7182,100.0352,100.334,557698.0
2020-06-11 12:30:00,100.74,101.59,100.28,100.44,424238.0,100.324,101.1705,99.8659,100.0253,424238.0
2020-06-11 13:00:00,100.42,101.11,100.36,100.72,350682.0,100.0054,100.6925,99.9456,100.3041,350682.0
2020-06-11 13:30:00,100.73,100.98,100.33,100.85,489179.0,100.3141,100.563,99.9157,100.4336,489179.0
2020-06-11 14:00:00,100.84,101.45,100.51,101.25,799471.0,100.4236,101.0311,100.095,100.8319,799471.0
2020-06-11 14:30:00,101.27,101.36,99.71,100.09,603905.0,100.8518,100.9415,99.2983,99.6767,603905.0
2020-06-11 15:00:00,100.07,100.4,99.01,99.27,985373.0,99.6568,99.9854,98.6012,98.8601,985373.0
2020-06-11 15:30:00,99.25,99.91,98.87,99.0,2063131.0,98.8402,99.4975,98.4618,98.5912,2063131.0
2020-06-12 09:30:00,101.15,101.99,100.95,101.61,965754.0,100.7323,101.5689,100.5332,101.1904,965754.0
2020-06-12 10:00:00,101.61,101.76,100.37,100.37,585884.0,101.1904,101.3398,99.9556,99.9556,585884.0
2020-06-12 10:30:00,100.4,100.69,99.11,99.11,511526.0,99.9854,100.2742,98.7008,98.7008,511526.0
2020-06-12 11:00:00,99.08,99.62,97.9,98.74,954422.0,98.6709,99.2087,97.4958,98.3323,954422.0
2020-06-12 11:30:00,98.74,100.0,98.5,99.96,690717.0,98.3323,99.5871,98.0933,99.5473,690717.0
2020-06-12 12:00:00,99.98,100.06,99.23,99.43,257470.0,99.5672,99.6468,98.8203,99.0194,257470.0
2020-06-12 12:30:00,99.4,99.76,98.85,99.56,461484.0,98.9896,99.3481,98.4418,99.1489,461484.0
2020-06-12 13:00:00,99.58,99.6,98.64,98.86,307872.0,99.1688,99.1887,98.2327,98.4518,307872.0
2020-06-12 13:30:00,98.9,98.98,97.29,97.38,850648.0,98.4916,98.5713,96.8883,96.9779,850648.0
2020-06-12 14:00:00,97.4,98.73,97.15,98.71,628806.0,96.9978,98.3223,96.7489,98.3024,628806.0
2020-06-12 14:30:00,98.72,99.28,98.21,99.24,660264.0,98.3124,98.8701,97.8045,98.8302,660264.0
2020-06-12 15:00:00,99.27,99.87,98.8,99.02,490577.0,98.8601,99.4576,98.392,98.6111,490577.0
2020-06-12 15:30:00,99.02,100.31,98.79,100.3,930940.0,98.6111,99.8958,98.3821,99.8858,930940.0
2020-06-15 09:30:00,99.05,100.19,98.47,100.04,733076.0,98.641,99.7763,98.0634,99.6269,733076.0
2020-06-15 10:00:00,100.1,100.4,99.09,99.09,523800.0,99.6867,99.9854,98.6808,98.6808,523800.0
2020-06-15 10:30:00,99.08,100.23,98.95,99.82,413466.0,98.6709,99.8161,98.5414,99.4078,413466.0
2020-06-15 11:00:00,99.87,101.0,99.83,100.74,413027.0,99.4576,100.583,99.4178,100.324,413027.0
2020-06-15 11:30:00,100.77,101.25,100.42,100.73,363182.0,100.3539,100.8319,100.0054,100.3141,363182.0
2020-06-15 12:00:00,100.7,101.51,100.64,101.28,322377.0,100.2842,101.0909,100.2244,100.8618,322377.0
2020-06-15 12:30:00,101.27,101.74,100.99,101.71,324691.0,100.8518,101.3199,100.573,101.29,324691.0
2020-06-15 13:00:00,101.72,102.52,101.6,102.09,392913.0,101.3,102.0967,101.1805,101.6685,392913.0
2020-06-15 13:30:00,102.07,102.1,101.47,101.73,196957.0,101.6485,101.6784,101.051,101.3099,196957.0
2020-06-15 14:00:00,101.72,103.39,101.72,102.99,589248.0,101.3,102.9631,101.3,102.5647,589248.0
2020-06-15 14:30:00,103.04,103.19,102.19,102.25,267175.0,102.6145,102.7639,101.768,101.8278,267175.0
2020-06-15 15:00:00,102.24,102.75,102.18,102.3,311304.0,101.8178,102.3257,101.7581,101.8776,311304.0
2020-06-15 15:30:00,102.33,103.07,102.0,103.04,876917.0,101.9075,102.6444,101.5788,102.6145,876917.0
2020-06-16 09:30:00,105.16,105.38,104.01,105.27,1056189.0,104.7258,104.9449,103.5805,104.8353,1056189.0
2020-06-16 10:00:00,105.27,105.37,104.27,104.7,541821.0,104.8353,104.9349,103.8395,104.2677,541821.0
2020-06-16 10:30:00,104.71,105.12,102.85,102.91,762715.0,104.2776,104.6859,102.4253,102.4851,762715.0
2020-06-16 11:00:00,102.87,104.45,102.0,104.05,877428.0,102.4452,104.0187,101.5788,103.6204,877428.0
2020-06-16 11:30:00,104.06,104.87,103.76,104.35,289501.0,103.6303,104.437,103.3316,103.9191,289501.0
2020-06-16 12:00:00,104.4,104.77,103.88,104.75,260983.0,103.9689,104.3374,103.4511,104.3175,260983.0
2020-06-16 12:30:00,104.74,105.21,104.69,104.82,381434.0,104.3075,104.7756,104.2577,104.3872,381434.0
2020-06-16 13:00:00,104.85,105.21,104.62,105.1,158496.0,104.4171,104.7756,104.188,104.666,158496.0
2020-06-16 13:30:00,105.08,105.16,104.65,104.94,196849.0,104.6461,104.7258,104.2179,104.5067,196849.0
2020-06-16 14:00:00,104.95,105.43,104.63,105.04,346739.0,104.5166,104.9947,104.198,104.6063,346739.0
2020-06-16 14:30:00,105.03,105.27,104.8,105.13,241200.0,104.5963,104.8353,104.3673,104.6959,241200.0
2020-06-16 15:00:00,105.15,105.16,104.3,104.82,294459.0,104.7158,104.7258,103.8693,104.3872,294459.0
2020-06-16 15:30:00,104.8,105.01,104.09,104.64,1142286.0,104.3673,104.5764,103.6602,104.2079,1142286.0
2020-06-17 09:30:00,105.08,105.76,104.62,105.4,428456.0,104.6461,105.3233,104.188,104.9648,428456.0
2020-06-17 10:00:00,105.38,105.83,104.52,104.74,249351.0,104.9449,105.393,104.0884,104.3075,249351.0
2020-06-17 10:30:00,104.72,105.44,104.55,105.33,114991.0,104.2876,105.0046,104.1183,104.8951,114991.0
2020-06-17 11:00:00,105.33,105.44,104.81,104.99,192966.0,104.8951,105.0046,104.3772,104.5565,192966.0
2020-06-17 11:30:00,104.93,105.41,104.89,105.36,80193.0,104.4967,104.9747,104.4569,104.925,80193.0
2020-06-17 12:00:00,105.37,105.37,104.89,105.28,83867.0,104.9349,104.9349,104.4569,104.8453,83867.0
2020-06-17 12:30:00,105.26,105.65,105.23,105.64,113987.0,104.8254,105.2138,104.7955,105.2038,113987.0
2020-06-17 13:00:00,105.67,105.92,105.59,105.71,90710.0,105.2337,105.4826,105.154,105.2735,90710.0
2020-06-17 13:30:00,105.72,105.82,105.56,105.57,172183.0,105.2835,105.3831,105.1241,105.1341,172183.0
2020-06-17 14:00:00,105.55,105.98,105.47,105.75,132483.0,105.1142,105.5424,105.0345,105.3133,132483.0
2020-06-17 14:30:00,105.77,105.86,105.26,105.29,171002.0,105.3333,105.4229,104.8254,104.8552,171002.0
2020-06-17 15:00:00,105.26,105.41,104.54,104.61,367603.0,104.8254,104.9747,104.1083,104.1781,367603.0
2020-06-17 15:30:00,104.62,104.94,104.39,104.72,754843.0,104.188,104.5067,103.959,104.2876,754843.0
2020-06-18 09:30:00,104.16,105.79,104.07,105.45,363149.0,103.7299,105.3532,103.6403,105.0146,363149.0
2020-06-18 10:00:00,105.46,106.09,105.39,105.85,133410.0,105.0245,105.6519,104.9548,105.4129,133410.0
2020-06-18 10:30:00,105.86,106.4,105.65,106.35,183198.0,105.4229,105.9607,105.2138,105.9109,183198.0
2020-06-18 11:00:00,106.4,106.54,106.0,106.15,121385.0,105.9607,106.1001,105.5623,105.7117,121385.0
2020-06-18 11:30:00,106.16,106.21,105.56,105.71,123879.0,105.7217,105.7714,105.1241,105.2735,123879.0
2020-06-18 12:00:00,105.7,106.43,105.6,106.34,321771.0,105.2635,105.9905,105.164,105.9009,321771.0
2020-06-18 12:30:00,106.35,106.35,106.0,106.1,209700.0,105.9109,105.9109,105.5623,105.6619,209700.0
2020-06-18 13:00:00,106.09,106.28,105.91,105.94,101708.0,105.6519,105.8412,105.4727,105.5026,101708.0
2020-06-18 13:30:00,105.95,106.21,105.86,106.14,176641.0,105.5125,105.7714,105.4229,105.7017,176641.0
2020-06-18 14:00:00,106.13,106.15,105.71,105.85,105658.0,105.6918,105.7117,105.2735,105.4129,105658.0
2020-06-18 14:30:00,105.84,106.0,105.6,105.63,184535.0,105.403,105.5623,105.164,105.1938,184535.0
2020-06-18 15:00:00,105.61,105.82,105.47,105.82,258238.0,105.1739,105.3831,105.0345,105.3831,258238.0
2020-06-18 15:30:00,105.81,105.99,105.54,105.88,520756.0,105.3731,105.5524,105.1042,105.4428,520756.0
2020-06-19 09:30:00,106.83,107.23,106.05,107.0,495346.0,106.3889,106.7872,105.6121,106.5582,495346.0
2020-06-19 10:00:00,107.03,107.86,106.8,107.55,336608.0,106.5881,107.4146,106.359,107.1059,336608.0
2020-06-19 10:30:00,107.55,107.91,107.12,107.91,333552.0,107.1059,107.4644,106.6777,107.4644,333552.0
2020-06-19 11:00:00,107.89,108.3,107.42,107.83,395629.0,107.4445,107.8528,106.9764,107.3848,395629.0
2020-06-19 11:30:00,107.91,107.92,107.4,107.41,217163.0,107.4644,107.4744,106.9565,106.9665,217163.0
2020-06-19 12:00:00,107.43,107.45,105.87,106.7,486101.0,106.9864,107.0063,105.4328,106.2594,486101.0
2020-06-19 12:30:00,106.65,107.21,106.4,107.15,343113.0,106.2096,106.7673,105.9607,106.7076,343113.0
2020-06-19 13:00:00,107.14,107.4,106.88,107.08,249094.0,106.6976,106.9565,106.4387,106.6379,249094.0
2020-06-19 13:30:00,107.07,107.44,106.87,106.9,196294.0,106.6279,106.9964,106.4287,106.4586,196294.0
2020-06-19 14:00:00,106.91,107.3,106.78,106.99,307092.0,106.4686,106.8569,106.3391,106.5482,307092.0
2020-06-19 14:30:00,106.97,107.63,106.8,107.58,399640.0,106.5283,107.1856,106.359,107.1358,399640.0
2020-06-19 15:00:00,107.6,108.24,107.39,108.08,518507.0,107.1557,107.7931,106.9466,107.6337,518507.0
2020-06-19 15:30:00,108.08,108.88,107.95,108.85,1139357.0,107.6337,108.4304,107.5043,108.4005,1139357.0
2020-06-22 09:30:00,109.34,109.79,107.91,109.27,1084281.0,108.9048,109.353,107.4805,108.8351,1084281.0
2020-06-22 10:00:00,109.26,109.36,107.7,108.21,855889.0,108.8251,108.9247,107.2713,107.7793,855889.0
2020-06-22 10:30:00,108.26,109.47,107.98,109.16,604440.0,107.8291,109.0343,107.5502,108.7255,604440.0
2020-06-22 11:00:00,109.12,110.5,108.99,110.13,766892.0,108.6857,110.0602,108.5562,109.6917,766892.0
2020-06-22 11:30:00,110.14,110.77,109.87,110.37,467936.0,109.7016,110.3291,109.4327,109.9307,467936.0
2020-06-22 12:00:00,110.42,111.73,110.4,111.69,780149.0,109.9805,111.2853,109.9606,111.2455,780149.0
2020-06-22 12:30:00,111.71,112.1,111.57,111.86,475829.0,111.2654,111.6538,111.1259,111.4148,475829.0
2020-06-22 13:00:00,111.9,111.99,111.52,111.66,430167.0,111.4546,111.5443,111.0761,111.2156,430167.0
2020-06-22 13:30:00,111.68,112.05,111.6,111.73,396422.0,111.2355,111.604,111.1558,111.2853,396422.0
2020-06-22 14:00:00,111.72,112.12,111.41,112.05,582844.0,111.2753,111.6737,110.9666,111.604,582844.0
2020-06-22 14:30:00,112.06,112.08,111.46,111.85,499472.0,111.614,111.6339,111.0164,111.4048,499472.0
2020-06-22 15:00:00,111.85,112.13,111.14,111.28,746656.0,111.4048,111.6837,110.6976,110.8371,746656.0
2020-06-22 15:30:00,111.32,112.18,111.32,112.06,1637155.0,110.8769,111.7335,110.8769,111.614,1637155.0
2020-06-23 09:30:00,113.15,114.5,113.09,113.92,1486856.0,112.6996,114.0443,112.6399,113.4666,1486856.0
2020-06-23 10:00:00,113.87,115.23,113.7,114.38,1157820.0,113.4168,114.7714,113.2475,113.9247,1157820.0
2020-06-23 10:30:00,114.4,114.52,113.65,114.3,451358.0,113.9447,114.0642,113.1977,113.8451,451358.0
2020-06-23 11:00:00,114.31,115.02,114.04,114.88,409164.0,113.855,114.5622,113.5861,114.4228,409164.0
2020-06-23 11:30:00,114.88,115.32,114.65,115.3,436649.0,114.4228,114.861,114.1937,114.8411,436649.0
2020-06-23 12:00:00,115.32,115.44,114.76,115.43,454558.0,114.861,114.9805,114.3032,114.9706,454558.0
2020-06-23 12:30:00,115.45,115.77,114.96,114.99,355723.0,114.9905,115.3092,114.5024,114.5323,355723.0
2020-06-23 13:00:00,115.0,115.28,114.52,114.72,416009.0,114.5423,114.8212,114.0642,114.2634,416009.0
2020-06-23 13:30:00,114.73,115.26,114.7,115.1,335967.0,114.2734,114.8012,114.2435,114.6419,335967.0
2020-06-23 14:00:00,115.09,115.19,114.65,114.88,348351.0,114.6319,114.7315,114.1937,114.4228,348351.0
2020-06-23 14:30:00,114.89,115.14,114.19,114.42,438245.0,114.4327,114.6817,113.7355,113.9646,438245.0
2020-06-23 15:00:00,114.41,114.85,113.76,113.84,554038.0,113.9546,114.3929,113.3072,113.3869,554038.0
2020-06-23 15:30:00,113.82,114.15,113.5,113.72,929421.0,113.367,113.6957,113.0483,113.2674,929421.0
2020-06-24 09:30:00,113.07,115.27,112.52,112.55,1082073.0,112.62,114.8112,112.0722,112.102,1082073.0
2020-06-24 10:00:00,112.56,113.47,112.46,113.39,483841.0,112.112,113.0184,112.0124,112.9387,483841.0
2020-06-24 10:30:00,113.36,113.4,111.85,112.49,619195.0,112.9088,112.9486,111.4048,112.0423,619195.0
2020-06-24 11:00:00,112.5,112.71,110.62,111.22,415332.0,112.0522,112.2614,110.1797,110.7773,415332.0
2020-06-24 11:30:00,111.26,111.43,109.85,110.51,464370.0,110.8172,110.9865,109.4128,110.0702,464370.0
2020-06-24 12:00:00,110.49,111.09,110.16,111.09,565686.0,110.0502,110.6478,109.7215,110.6478,565686.0
2020-06-24 12:30:00,111.09,111.97,110.89,111.8,273267.0,110.6478,111.5243,110.4486,111.355,273267.0
2020-06-24 13:00:00,111.77,112.06,110.86,110.93,420666.0,111.3251,111.614,110.4188,110.4885,420666.0
2020-06-24 13:30:00,110.89,111.39,110.7,111.2,165318.0,110.4486,110.9466,110.2594,110.7574,165318.0
2020-06-24 14:00:00,111.31,112.0,110.62,111.98,470657.0,110.867,111.5542,110.1797,111.5343,470657.0
2020-06-24 14:30:00,111.96,112.09,111.2,111.26,200421.0,111.5144,111.6439,110.7574,110.8172,200421.0
2020-06-24 15:00:00,111.34,112.06,111.07,111.99,301132.0,110.8968,111.614,110.6279,111.5443,301132.0
2020-06-24 15:30:00,111.98,112.74,111.45,111.45,912762.0,111.5343,112.2913,111.0064,111.0064,912762.0
2020-06-25 09:30:00,111.09,112.56,110.72,112.52,484012.0,110.6478,112.112,110.2793,112.0722,484012.0
2020-06-25 10:00:00,112.55,114.59,112.15,113.95,838056.0,112.102,114.1339,111.7036,113.4965,838056.0
2020-06-25 10:30:00,113.96,113.98,112.74,113.17,633355.0,113.5064,113.5263,112.2913,112.7196,633355.0
2020-06-25 11:00:00,113.17,113.53,112.36,113.06,285648.0,112.7196,113.0781,111.9128,112.61,285648.0
2020-06-25 11:30:00,113.08,113.47,112.72,113.4,400109.0,112.6299,113.0184,112.2714,112.9486,400109.0
2020-06-25 12:00:00,113.42,114.06,113.42,113.75,383092.0,112.9686,113.606,112.9686,113.2973,383092.0
2020-06-25 12:30:00,113.76,114.21,113.43,113.52,371347.0,113.3072,113.7554,112.9785,113.0682,371347.0
2020-06-25 13:00:00,113.52,113.81,113.23,113.62,316792.0,113.0682,113.357,112.7793,113.1678,316792.0
2020-06-25 13:30:00,113.61,113.65,112.56,112.72,259600.0,113.1578,113.1977,112.112,112.2714,259600.0
2020-06-25 14:00:00,112.77,112.78,111.76,112.16,340603.0,112.3212,112.3311,111.3152,111.7136,340603.0
2020-06-25 14:30:00,112.14,112.27,111.65,112.1,371739.0,111.6937,111.8231,111.2056,111.6538,371739.0
2020-06-25 15:00:00,112.08,113.27,112.04,113.11,630616.0,111.6339,112.8192,111.5941,112.6598,630616.0
2020-06-25 15:30:00,113.11,114.24,112.85,114.24,1473648.0,112.6598,113.7853,112.4008,113.7853,1473648.0
2020-06-26 09:30:00,113.72,113.78,112.24,113.42,892219.0,113.2674,113.3271,111.7933,112.9686,892219.0
2020-06-26 10:00:00,113.39,113.39,111.61,112.64,608165.0,112.9387,112.9387,111.1658,112.1917,608165.0
2020-06-26 10:30:00,112.64,112.85,111.3,111.87,679660.0,112.1917,112.4008,110.857,111.4247,679660.0
2020-06-26 11:00:00,112.01,113.45,111.92,113.3,567459.0,111.5642,112.9984,111.4745,112.849,567459.0
2020-06-26 11:30:00,113.42,114.15,113.06,113.3,517879.0,112.9686,113.6957,112.61,112.849,517879.0
2020-06-26 12:00:00,113.33,113.37,111.82,112.42,426686.0,112.8789,112.9188,111.3749,111.9725,426686.0
2020-06-26 12:30:00,112.41,112.41,111.5,112.15,341039.0,111.9626,111.9626,111.0562,111.7036,341039.0
2020-06-26 13:00:00,112.13,112.67,111.71,112.0,288653.0,111.6837,112.2216,111.2654,111.5542,288653.0
2020-06-26 13:30:00,112.0,112.0,110.79,110.8,311941.0,111.5542,111.5542,110.349,110.359,311941.0
2020-06-26 14:00:00,110.79,111.11,109.91,110.18,337156.0,110.349,110.6678,109.4725,109.7415,337156.0
2020-06-26 14:30:00,110.19,111.37,109.96,111.3,562412.0,109.7514,110.9267,109.5223,110.857,562412.0
2020-06-26 15:00:00,111.29,111.59,110.73,111.46,439256.0,110.847,111.1459,110.2893,111.0164,439256.0
2020-06-26 15:30:00,111.46,111.69,110.38,110.56,1278164.0,111.0164,111.2455,109.9407,110.12,1278164.0
2020-06-29 09:30:00,110.93,110.93,108.43,110.72,498748.0,110.4885,110.4885,107.9984,110.2793,498748.0
2020-06-29 10:00:00,110.8,111.98,110.59,111.59,329356.0,110.359,111.5343,110.1498,111.1459,329356.0
2020-06-29 10:30:00,111.61,111.98,110.97,111.07,227385.0,111.1658,111.5343,110.5283,110.6279,227385.0
2020-06-29 11:00:00,111.11,111.55,110.5,111.18,340656.0,110.6678,111.106,110.0602,110.7375,340656.0
2020-06-29 11:30:00,111.2,111.58,110.62,111.56,192726.0,110.7574,111.1359,110.1797,111.116,192726.0
2020-06-29 12:00:00,111.61,111.74,110.76,111.0,179437.0,111.1658,111.2953,110.3192,110.5582,179437.0
2020-06-29 12:30:00,111.02,111.51,111.0,111.32,130650.0,110.5781,111.0662,110.5582,110.8769,130650.0
2020-06-29 13:00:00,111.33,111.39,110.55,110.92,104045.0,110.8869,110.9466,110.11,110.4785,104045.0
2020-06-29 13:30:00,110.95,111.0,110.33,110.41,109015.0,110.5084,110.5582,109.8909,109.9705,109015.0
2020-06-29 14:00:00,110.43,110.49,109.78,109.79,509929.0,109.9905,110.0502,109.3431,109.353,509929.0
2020-06-29 14:30:00,109.79,109.99,109.36,109.61,403960.0,109.353,109.5522,108.9247,109.1737,403960.0
2020-06-29 15:00:00,109.6,109.9,109.15,109.51,262663.0,109.1638,109.4626,108.7156,109.0741,262663.0
2020-06-29 15:30:00,109.52,110.43,109.39,110.36,850631.0,109.0841,109.9905,108.9546,109.9207,850631.0
2020-06-30 09:30:00,110.06,110.72,109.32,110.37,1023066.0,109.6219,110.2793,108.8849,109.9307,1023066.0
2020-06-30 10:00:00,110.45,110.55,109.62,109.69,353821.0,110.0104,110.11,109.1837,109.2534,353821.0
2020-06-30 10:30:00,109.73,110.95,109.64,110.3,515045.0,109.2933,110.5084,109.2036,109.861,515045.0
2020-06-30 11:00:00,110.3,111.47,110.24,110.79,424472.0,109.861,111.0263,109.8012,110.349,424472.0
2020-06-30 11:30:00,110.79,110.97,110.25,110.33,647592.0,110.349,110.5283,109.8112,109.8909,647592.0
2020-06-30 12:00:00,110.33,111.01,110.31,110.65,200647.0,109.8909,110.5682,109.8709,110.2096,200647.0
2020-06-30 12:30:00,110.64,110.89,110.06,110.38,140872.0,110.1996,110.4486,109.6219,109.9407,140872.0
2020-06-30 13:00:00,110.34,110.7,109.97,110.7,112894.0,109.9008,110.2594,109.5323,110.2594,112894.0
2020-06-30 13:30:00,110.65,111.11,110.64,111.06,150841.0,110.2096,110.6678,110.1996,110.618,150841.0
2020-06-30 14:00:00,111.04,111.36,110.85,111.33,385133.0,110.598,110.9168,110.4088,110.8869,385133.0
2020-06-30 14:30:00,111.33,111.67,111.24,111.5,520959.0,110.8869,111.2255,110.7972,111.0562,520959.0
2020-06-30 15:00:00,111.5,111.76,111.08,111.54,499318.0,111.0562,111.3152,110.6379,111.0961,499318.0
2020-06-30 15:30:00,111.54,112.21,111.27,111.95,1412991.0,111.0961,111.7634,110.8271,111.5044,1412991.0
2020-07-01 09:30:00,112.32,113.36,111.12,112.23,883033.0,111.8729,112.9088,110.6777,111.7833,883033.0
2020-07-01 10:00:00,112.15,112.93,111.7,112.69,607626.0,111.7036,112.4805,111.2554,112.2415,607626.0
2020-07-01 10:30:00,112.7,112.94,112.06,112.38,293799.0,112.2514,112.4905,111.614,111.9327,293799.0
2020-07-01 11:00:00,112.4,112.47,111.5,111.82,245232.0,111.9526,112.0223,111.0562,111.3749,245232.0
2020-07-01 11:30:00,111.83,112.55,111.74,111.99,395206.0,111.3849,112.102,111.2953,111.5443,395206.0
2020-07-01 12:00:00,112.01,112.45,111.76,112.22,169517.0,111.5642,112.0024,111.3152,111.7733,169517.0
2020-07-01 12:30:00,112.19,112.74,111.96,112.36,179849.0,111.7435,112.2913,111.5144,111.9128,179849.0
2020-07-01 13:00:00,112.33,112.35,111.76,111.76,206371.0,111.8829,111.9028,111.3152,111.3152,206371.0
2020-07-01 13:30:00,111.78,111.95,111.5,111.68,357785.0,111.3351,111.5044,111.0562,111.2355,357785.0
2020-07-01 14:00:00,111.66,112.18,111.61,112.14,386484.0,111.2156,111.7335,111.1658,111.6937,386484.0
2020-07-01 14:30:00,112.14,112.43,111.93,112.4,350978.0,111.6937,111.9825,111.4845,111.9526,350978.0
2020-07-01 15:00:00,112.43,113.08,112.42,112.89,481906.0,111.9825,112.6299,111.9725,112.4407,481906.0
2020-07-01 15:30:00,112.9,113.2,112.38,112.45,1224148.0,112.4506,112.7494,111.9327,112.0024,1224148.0
2020-07-02 09:30:00,113.82,113.82,112.24,113.29,394921.0,113.367,113.367,111.7933,112.8391,394921.0
2020-07-02 10:00:00,113.31,113.37,111.98,111.99,197899.0,112.859,112.9188,111.5343,111.5443,197899.0
2020-07-02 10:30:00,112.06,112.94,111.95,112.7,271279.0,111.614,112.4905,111.5044,112.2514,271279.0
2020-07-02 11:00:00,112.68,113.36,112.13,112.96,562852.0,112.2315,112.9088,111.6837,112.5104,562852.0
2020-07-02 11:30:00,112.97,114.28,112.95,113.9,627074.0,112.5204,113.8251,112.5004,113.4467,627074.0
2020-07-02 12:00:00,113.85,113.85,113.26,113.52,205706.0,113.3969,113.3969,112.8092,113.0682,205706.0
2020-07-02 12:30:00,113.56,113.59,112.8,112.95,202890.0,113.108,113.1379,112.351,112.5004,202890.0
2020-07-02 13:00:00,112.94,113.75,112.74,113.67,502351.0,112.4905,113.2973,112.2913,113.2176,502351.0
2020-07-02 13:30:00,113.65,113.67,112.88,113.07,117475.0,113.1977,113.2176,112.4307,112.62,117475.0
2020-07-02 14:00:00,113.06,113.47,112.83,113.3,103082.0,112.61,113.0184,112.3809,112.849,103082.0
2020-07-02 14:30:00,113.3,113.86,113.25,113.68,232558.0,112.849,113.4068,112.7992,113.2275,232558.0
2020-07-02 15:00:00,113.71,113.86,113.29,113.38,192119.0,113.2574,113.4068,112.8391,112.9287,192119.0
2020-07-02 15:30:00,113.34,113.54,112.71,113.06,573451.0,112.8889,113.0881,112.2614,112.61,573451.0
2020-07-06 09:30:00,114.51,114.53,112.95,113.8,501474.0,114.0542,114.0742,112.5004,113.3471,501474.0
2020-07-06 10:00:00,113.83,114.2,113.07,113.27,231521.0,113.3769,113.7455,112.62,112.8192,231521.0
2020-07-06 10:30:00,113.22,114.2,113.12,114.06,187308.0,112.7694,113.7455,112.6698,113.606,187308.0
2020-07-06 11:00:00,114.04,114.46,113.85,114.24,202708.0,113.5861,114.0044,113.3969,113.7853,202708.0
2020-07-06 11:30:00,114.22,114.52,113.91,113.91,227742.0,113.7654,114.0642,113.4566,113.4566,227742.0
2020-07-06 12:00:00,113.96,114.28,113.73,114.23,170824.0,113.5064,113.8251,113.2773,113.7753,170824.0
2020-07-06 12:30:00,114.22,114.49,114.17,114.37,148938.0,113.7654,114.0343,113.7156,113.9148,148938.0
2020-07-06 13:00:00,114.37,114.47,113.85,114.23,160843.0,113.9148,114.0144,113.3969,113.7753,160843.0
2020-07-06 13:30:00,114.25,114.26,113.74,113.82,82451.0,113.7953,113.8052,113.2873,113.367,82451.0
2020-07-06 14:00:00,113.8,113.84,113.01,113.1,306724.0,113.3471,113.3869,112.5602,112.6498,306724.0
2020-07-06 14:30:00,113.12,113.41,112.96,112.96,194925.0,112.6698,112.9586,112.5104,112.5104,194925.0
2020-07-06 15:00:00,112.96,113.22,112.78,113.15,175832.0,112.5104,112.7694,112.3311,112.6996,175832.0
2020-07-06 15:30:00,113.17,113.24,112.87,112.96,429677.0,112.7196,112.7893,112.4208,112.5104,429677.0
2020-07-07 09:30:00,113.0,114.38,112.88,113.92,550526.0,112.5502,113.9247,112.4307,113.4666,550526.0
2020-07-07 10:00:00,113.98,114.94,113.74,114.93,292676.0,113.5263,114.4825,113.2873,114.4726,292676.0
2020-07-07 10:30:00,114.88,115.84,114.87,115.51,312317.0,114.4228,115.3789,114.4128,115.0502,312317.0
2020-07-07 11:00:00,115.55,116.59,115.52,116.32,296048.0,115.0901,116.126,115.0602,115.857,296048.0
2020-07-07 11:30:00,116.4,116.94,116.14,116.65,264962.0,115.9367,116.4746,115.6777,116.1857,264962.0
2020-07-07 12:00:00,116.68,116.86,116.01,116.14,212959.0,116.2156,116.3949,115.5483,115.6777,212959.0
2020-07-07 12:30:00,116.13,116.38,115.68,115.94,149672.0,115.6678,115.9168,115.2196,115.4785,149672.0
2020-07-07 13:00:00,115.89,116.29,115.61,116.28,222674.0,115.4287,115.8271,115.1499,115.8172,222674.0
2020-07-07 13:30:00,116.28,116.46,115.83,116.15,171669.0,115.8172,115.9965,115.369,115.6877,171669.0
2020-07-07 14:00:00,116.15,116.17,115.48,115.52,172269.0,115.6877,115.7076,115.0204,115.0602,172269.0
2020-07-07 14:30:00,115.5,116.12,115.31,116.05,206136.0,115.0403,115.6578,114.851,115.5881,206136.0
2020-07-07 15:00:00,116.05,116.09,115.11,115.52,667775.0,115.5881,115.6279,114.6518,115.0602,667775.0
2020-07-07 15:30:00,115.54,115.73,114.87,115.13,806656.0,115.0801,115.2694,114.4128,114.6718,806656.0
2020-07-08 09:30:00,115.85,116.39,115.1,116.34,495550.0,115.3889,115.9267,114.6419,115.8769,495550.0
2020-07-08 10:00:00,116.4,116.91,115.94,116.22,407044.0,115.9367,116.4447,115.4785,115.7574,407044.0
2020-07-08 10:30:00,116.22,116.68,116.0,116.18,380818.0,115.7574,116.2156,115.5383,115.7176,380818.0
2020-07-08 11:00:00,116.21,116.26,114.62,115.39,413120.0,115.7475,115.7973,114.1638,114.9307,413120.0
2020-07-08 11:30:00,115.4,115.98,115.27,115.89,184711.0,114.9407,115.5184,114.8112,115.4287,184711.0
2020-07-08 12:00:00,115.93,116.37,115.8,116.31,252368.0,115.4686,115.9068,115.3391,115.8471,252368.0
2020-07-08 12:30:00,116.32,116.56,116.06,116.35,174863.0,115.857,116.0961,115.5981,115.8869,174863.0
2020-07-08 13:00:00,116.36,116.36,115.8,116.04,142773.0,115.8969,115.8969,115.3391,115.5781,142773.0
2020-07-08 13:30:00,116.08,116.34,115.42,115.57,181973.0,115.618,115.8769,114.9606,115.11,181973.0
2020-07-08 14:00:00,115.58,115.96,115.3,115.92,206869.0,115.12,115.4985,114.8411,115.4586,206869.0
2020-07-08 14:30:00,115.87,115.96,115.27,115.54,228948.0,115.4088,115.4985,114.8112,115.0801,228948.0
2020-07-08 15:00:00,115.6,116.19,115.52,116.01,247966.0,115.1399,115.7275,115.0602,115.5483,247966.0
2020-07-08 15:30:00,116.02,116.83,115.95,116.71,497884.0,115.5582,116.365,115.4885,116.2455,497884.0
2020-07-09 09:30:00,117.18,117.86,116.94,117.53,301491.0,116.7136,117.3909,116.4746,117.0622,301491.0
2020-07-09 10:00:00,117.62,117.7,116.37,116.38,282170.0,117.1519,117.2315,115.9068,115.9168,282170.0
2020-07-09 10:30:00,116.27,116.83,114.76,114.84,338816.0,115.8072,116.365,114.3032,114.3829,338816.0
2020-07-09 11:00:00,114.75,115.58,114.26,115.12,244980.0,114.2933,115.12,113.8052,114.6618,244980.0
2020-07-09 11:30:00,115.07,115.28,114.36,115.25,148557.0,114.612,114.8212,113.9048,114.7913,148557.0
2020-07-09 12:00:00,115.22,116.05,115.18,115.78,165942.0,114.7614,115.5881,114.7216,115.3192,165942.0
2020-07-09 12:30:00,115.76,116.25,115.74,116.15,189631.0,115.2993,115.7873,115.2793,115.6877,189631.0
2020-07-09 13:00:00,116.13,116.72,116.05,116.2,132718.0,115.6678,116.2554,115.5881,115.7375,132718.0
2020-07-09 13:30:00,116.14,116.29,115.79,116.03,122555.0,115.6777,115.8271,115.3291,115.5682,122555.0
2020-07-09 14:00:00,116.01,116.59,115.92,116.55,119951.0,115.5483,116.126,115.4586,116.0861,119951.0
2020-07-09 14:30:00,116.52,116.66,116.28,116.6,134119.0,116.0562,116.1957,115.8172,116.1359,134119.0
2020-07-09 15:00:00,116.58,116.84,116.0,116.02,228696.0,116.116,116.375,115.5383,115.5582,228696.0
2020-07-09 15:30:00,115.99,116.51,115.63,116.11,410112.0,115.5283,116.0463,115.1698,115.6479,410112.0
2020-07-10 09:30:00,116.0,116.4,114.86,116.23,356921.0,115.5383,115.9367,114.4028,115.7674,356921.0
2020-07-10 10:00:00,116.26,116.84,115.34,116.54,118292.0,115.7973,116.375,114.8809,116.0762,118292.0
2020-07-10 10:30:00,116.52,116.93,115.99,116.21,115883.0,116.0562,116.4646,115.5283,115.7475,115883.0
2020-07-10 11:00:00,116.21,116.25,115.64,115.87,142754.0,115.7475,115.7873,115.1797,115.4088,142754.0
2020-07-10 11:30:00,115.83,116.39,115.68,115.91,144463.0,115.369,115.9267,115.2196,115.4487,144463.0
2020-07-10 12:00:00,115.92,115.93,115.37,115.52,178064.0,115.4586,115.4686,114.9108,115.0602,178064.0
2020-07-10 12:30:00,115.54,115.67,115.03,115.15,144148.0,115.0801,115.2096,114.5722,114.6917,144148.0
2020-07-10 13:00:00,115.13,115.29,114.84,115.19,109110.0,114.6718,114.8311,114.3829,114.7315,109110.0
2020-07-10 13:30:00,115.16,115.16,114.62,114.71,113572.0,114.7016,114.7016,114.1638,114.2534,113572.0
2020-07-10 14:00:00,114.76,114.91,114.4,114.45,74025.0,114.3032,114.4526,113.9447,113.9945,74025.0
2020-07-10 14:30:00,114.45,114.74,114.41,114.73,186504.0,113.9945,114.2833,113.9546,114.2734,186504.0
2020-07-10 15:00:00,114.72,115.23,114.62,115.1,159256.0,114.2634,114.7714,114.1638,114.6419,159256.0
2020-07-10 15:30:00,115.07,115.24,114.63,114.85,520032.0,114.612,114.7813,114.1738,114.3929,520032.0
2020-07-13 09:30:00,115.75,116.17,115.13,115.47,257355.0,115.2893,115.7076,114.6718,115.0104,257355.0
2020-07-13 10:00:00,115.49,115.86,115.03,115.81,253796.0,115.0303,115.3989,114.5722,115.3491,253796.0
2020-07-13 10:30:00,115.86,116.22,115.53,116.17,184542.0,115.3989,115.7574,115.0702,115.7076,184542.0
2020-07-13 11:00:00,116.19,117.18,116.03,117.04,226196.0,115.7275,116.7136,115.5682,116.5742,226196.0
2020-07-13 11:30:00,117.08,117.19,116.45,116.55,84058.0,116.614,116.7236,115.9865,116.0861,84058.0
2020-07-13 12:00:00,116.55,117.21,116.53,117.19,129845.0,116.0861,116.7435,116.0662,116.7236,129845.0
2020-07-13 12:30:00,117.2,117.39,116.97,117.28,98280.0,116.7335,116.9228,116.5044,116.8132,98280.0
2020-07-13 13:00:00,117.29,118.06,117.17,118.05,154796.0,116.8232,117.5901,116.7036,117.5801,154796.0
2020-07-13 13:30:00,118.12,118.36,117.87,118.08,304236.0,117.6499,117.8889,117.4009,117.61,304236.0
2020-07-13 14:00:00,118.08,118.17,115.76,115.77,420123.0,117.61,117.6997,115.2993,115.3092,420123.0
2020-07-13 14:30:00,115.83,116.03,114.98,115.75,320503.0,115.369,115.5682,114.5224,115.2893,320503.0
2020-07-13 15:00:00,115.76,115.78,113.39,113.4,523561.0,115.2993,115.3192,112.9387,112.9486,523561.0
2020-07-13 15:30:00,113.41,113.55,111.7,111.95,1618437.0,112.9586,113.0981,111.2554,111.5044,1618437.0
2020-07-14 09:30:00,112.18,113.64,111.1,111.8,599056.0,111.7335,113.1877,110.6578,111.355,599056.0
2020-07-14 10:00:00,111.77,111.89,109.79,111.05,674551.0,111.3251,111.4447,109.353,110.608,674551.0
2020-07-14 10:30:00,111.05,112.33,110.6,111.64,342597.0,110.608,111.8829,110.1598,111.1957,342597.0
2020-07-14 11:00:00,111.66,112.18,111.24,112.08,261669.0,111.2156,111.7335,110.7972,111.6339,261669.0
2020-07-14 11:30:00,112.03,113.04,111.95,112.62,137228.0,111.5841,112.5901,111.5044,112.1718,137228.0
2020-07-14 12:00:00,112.62,113.22,112.33,112.7,187154.0,112.1718,112.7694,111.8829,112.2514,187154.0
2020-07-14 12:30:00,112.74,113.14,112.5,112.54,155513.0,112.2913,112.6897,112.0522,112.0921,155513.0
2020-07-14 13:00:00,112.57,113.27,112.39,113.26,125285.0,112.122,112.8192,111.9427,112.8092,125285.0
2020-07-14 13:30:00,113.25,113.72,113.16,113.46,297196.0,112.7992,113.2674,112.7096,113.0084,297196.0
2020-07-14 14:00:00,113.46,114.17,113.24,114.07,110462.0,113.0084,113.7156,112.7893,113.616,110462.0
2020-07-14 14:30:00,114.05,114.13,113.31,113.57,362075.0,113.5961,113.6757,112.859,113.118,362075.0
2020-07-14 15:00:00,113.59,113.7,112.75,113.52,326621.0,113.1379,113.2475,112.3012,113.0682,326621.0
2020-07-14 15:30:00,113.52,114.83,113.42,114.81,613385.0,113.0682,114.373,112.9686,114.353,613385.0
2020-07-15 09:30:00,116.76,117.44,115.62,116.21,734975.0,116.2953,116.9726,115.1598,115.7475,734975.0
2020-07-15 10:00:00,116.24,117.24,116.04,117.04,398013.0,115.7773,116.7734,115.5781,116.5742,398013.0
2020-07-15 10:30:00,117.08,117.97,117.03,117.42,306216.0,116.614,117.5005,116.5642,116.9526,306216.0
2020-07-15 11:00:00,117.44,117.59,116.35,117.06,274226.0,116.9726,117.122,115.8869,116.5941,274226.0
2020-07-15 11:30:00,117.05,117.06,115.43,115.45,289297.0,116.5841,116.5941,114.9706,114.9905,289297.0
2020-07-15 12:00:00,115.43,116.65,115.22,116.6,205372.0,114.9706,116.1857,114.7614,116.1359,205372.0
2020-07-15 12:30:00,116.6,117.07,116.26,117.03,152722.0,116.1359,116.604,115.7973,116.5642,152722.0
2020-07-15 13:00:00,117.06,117.09,116.36,116.66,206201.0,116.5941,116.624,115.8969,116.1957,206201.0
2020-07-15 13:30:00,116.66,116.94,116.65,116.83,169916.0,116.1957,116.4746,116.1857,116.365,169916.0
2020-07-15 14:00:00,116.8,117.5,116.68,117.4,250182.0,116.3351,117.0323,116.2156,116.9327,250182.0
2020-07-15 14:30:00,117.41,117.97,117.06,117.33,308276.0,116.9427,117.5005,116.5941,116.863,308276.0
2020-07-15 15:00:00,117.3,117.55,116.97,117.43,254549.0,116.8331,117.0821,116.5044,116.9626,254549.0
2020-07-15 15:30:00,117.4,117.71,117.19,117.26,612482.0,116.9327,117.2415,116.7236,116.7933,612482.0
2020-07-16 09:30:00,116.59,116.6,115.15,115.41,767841.0,116.126,116.1359,114.6917,114.9506,767841.0
2020-07-16 10:00:00,115.38,116.35,114.84,115.78,445762.0,114.9208,115.8869,114.3829,115.3192,445762.0
2020-07-16 10:30:00,115.75,116.05,114.99,115.13,112167.0,115.2893,115.5881,114.5323,114.6718,112167.0
2020-07-16 11:00:00,115.15,115.42,114.56,115.1,381241.0,114.6917,114.9606,114.104,114.6419,381241.0
2020-07-16 11:30:00,115.04,115.39,114.93,115.36,175545.0,114.5821,114.9307,114.4726,114.9008,175545.0
2020-07-16 12:00:00,115.35,115.35,114.72,114.9,286584.0,114.8909,114.8909,114.2634,114.4427,286584.0
2020-07-16 12:30:00,114.91,115.18,114.71,114.77,92880.0,114.4526,114.7216,114.2534,114.3132,92880.0
2020-07-16 13:00:00,114.82,115.84,114.73,115.63,188758.0,114.363,115.3789,114.2734,115.1698,188758.0
2020-07-16 13:30:00,115.66,115.89,115.17,115.63,477600.0,115.1997,115.4287,114.7116,115.1698,477600.0
2020-07-16 14:00:00,115.61,116.24,115.61,116.24,151250.0,115.1499,115.7773,115.1499,115.7773,151250.0
2020-07-16 14:30:00,116.23,116.76,116.23,116.29,406792.0,115.7674,116.2953,115.7674,115.8271,406792.0
2020-07-16 15:00:00,116.25,116.38,116.06,116.35,281920.0,115.7873,115.9168,115.5981,115.8869,281920.0
2020-07-16 15:30:00,116.33,116.39,115.95,116.25,453910.0,115.867,115.9267,115.4885,115.7873,453910.0
2020-07-17 09:30:00,116.35,117.68,116.18,117.6,455476.0,115.8869,117.2116,115.7176,117.1319,455476.0
2020-07-17 10:00:00,117.58,118.09,117.08,117.58,316635.0,117.112,117.62,116.614,117.112,316635.0
2020-07-17 10:30:00,117.55,118.52,117.39,118.31,306782.0,117.0821,118.0483,116.9228,117.8391,306782.0
2020-07-17 11:00:00,118.31,119.22,118.29,119.1,282279.0,117.8391,118.7455,117.8192,118.626,282279.0
2020-07-17 11:30:00,119.1,119.21,118.49,118.9,285086.0,118.626,118.7355,118.0184,118.4268,285086.0
2020-07-17 12:00:00,118.91,119.36,118.82,119.23,173199.0,118.4367,118.8849,118.3471,118.7554,173199.0
2020-07-17 12:30:00,119.23,119.59,119.15,119.56,176842.0,118.7554,119.114,118.6758,119.0841,176842.0
2020-07-17 13:00:00,119.57,119.59,118.97,119.1,177338.0,119.0941,119.114,118.4965,118.626,177338.0
2020-07-17 13:30:00,119.12,119.37,118.94,119.24,166375.0,118.6459,118.8949,118.4666,118.7654,166375.0
2020-07-17 14:00:00,119.24,119.46,118.99,119.06,188461.0,118.7654,118.9845,118.5164,118.5861,188461.0
2020-07-17 14:30:00,119.04,119.04,118.7,118.73,175230.0,118.5662,118.5662,118.2276,118.2574,175230.0
2020-07-17 15:00:00,118.72,118.83,118.32,118.7,488136.0,118.2475,118.357,117.8491,118.2276,488136.0
2020-07-17 15:30:00,118.69,118.94,118.51,118.74,703231.0,118.2176,118.4666,118.0383,118.2674,703231.0
2020-07-20 09:30:00,119.96,120.82,118.26,119.49,1046988.0,119.4825,120.3391,117.7893,119.0144,1046988.0
2020-07-20 10:00:00,119.57,120.54,119.11,120.49,431278.0,119.0941,120.0602,118.6359,120.0104,431278.0
2020-07-20 10:30:00,120.53,120.97,119.93,120.49,234840.0,120.0503,120.4885,119.4527,120.0104,234840.0
2020-07-20 11:00:00,120.51,120.64,120.16,120.32,350661.0,120.0303,120.1598,119.6817,119.8411,350661.0
2020-07-20 11:30:00,120.38,120.67,119.74,119.78,200897.0,119.9009,120.1897,119.2634,119.3033,200897.0
2020-07-20 12:00:00,119.82,119.88,119.54,119.7,176398.0,119.3431,119.4029,119.0642,119.2236,176398.0
2020-07-20 12:30:00,119.66,120.08,119.55,119.98,209187.0,119.1837,119.6021,119.0742,119.5025,209187.0
2020-07-20 13:00:00,120.02,120.04,119.53,119.66,103439.0,119.5423,119.5622,119.0542,119.1837,103439.0
2020-07-20 13:30:00,119.64,119.97,119.39,119.39,128449.0,119.1638,119.4925,118.9148,118.9148,128449.0
2020-07-20 14:00:00,119.42,119.92,119.31,119.89,148869.0,118.9447,119.4427,118.8351,119.4128,148869.0
2020-07-20 14:30:00,119.87,120.14,119.79,120.07,134960.0,119.3929,119.6618,119.3132,119.5921,134960.0
2020-07-20 15:00:00,120.04,120.37,119.94,120.3,310590.0,119.5622,119.8909,119.4626,119.8212,310590.0
2020-07-20 15:30:00,120.3,120.61,120.3,120.39,803079.0,119.8212,120.13,119.8212,119.9108,803079.0
2020-07-21 09:30:00,120.99,121.06,119.22,119.97,693614.0,120.5084,120.5782,118.7455,119.4925,693614.0
2020-07-21 10:00:00,119.98,120.19,119.3,119.8,404786.0,119.5025,119.7116,118.8252,119.3232,404786.0
2020-07-21 10:30:00,119.84,120.12,119.09,119.25,313531.0,119.363,119.6419,118.616,118.7754,313531.0
2020-07-21 11:00:00,119.29,119.31,118.04,118.5,412411.0,118.8152,118.8351,117.5702,118.0283,412411.0
2020-07-21 11:30:00,118.53,118.69,117.69,118.01,297452.0,118.0582,118.2176,117.2216,117.5403,297452.0
2020-07-21 12:00:00,118.03,118.87,117.99,118.86,174797.0,117.5602,118.3969,117.5204,118.3869,174797.0
2020-07-21 12:30:00,118.83,118.84,118.47,118.75,99765.0,118.357,118.367,117.9985,118.2774,99765.0
2020-07-21 13:00:00,118.78,119.43,118.55,119.34,163889.0,118.3072,118.9546,118.0782,118.865,163889.0
2020-07-21 13:30:00,119.31,119.5,118.63,118.67,172254.0,118.8351,119.0244,118.1578,118.1977,172254.0
2020-07-21 14:00:00,118.71,119.44,118.67,119.33,158946.0,118.2375,118.9646,118.1977,118.855,158946.0
2020-07-21 14:30:00,119.32,119.33,118.81,118.95,90900.0,118.8451,118.855,118.3371,118.4766,90900.0
2020-07-21 15:00:00,118.89,119.04,118.03,118.09,235175.0,118.4168,118.5662,117.5602,117.62,235175.0
2020-07-21 15:30:00,118.1,118.2,117.45,117.82,554678.0,117.6299,117.7295,116.9825,117.3511,554678.0
2020-07-22 09:30:00,117.76,118.03,117.35,117.65,572552.0,117.2913,117.5602,116.8829,117.1817,572552.0
2020-07-22 10:00:00,117.6,118.0,117.13,117.48,269007.0,117.1319,117.5303,116.6638,117.0124,269007.0
2020-07-22 10:30:00,117.44,117.65,116.28,116.67,283193.0,116.9726,117.1817,115.8172,116.2056,283193.0
2020-07-22 11:00:00,116.68,116.92,116.4,116.75,312168.0,116.2156,116.4546,115.9367,116.2853,312168.0
2020-07-22 11:30:00,116.76,117.15,116.7,117.09,125234.0,116.2953,116.6837,116.2355,116.624,125234.0
2020-07-22 12:00:00,117.1,117.49,116.91,117.36,116947.0,116.6339,117.0224,116.4447,116.8929,116947.0
2020-07-22 12:30:00,117.37,117.4,116.79,116.93,185128.0,116.9028,116.9327,116.3252,116.4646,185128.0
2020-07-22 13:00:00,116.89,117.31,116.88,117.11,66956.0,116.4248,116.8431,116.4148,116.6439,66956.0
2020-07-22 13:30:00,117.14,117.23,116.64,116.65,124817.0,116.6738,116.7634,116.1758,116.1857,124817.0
2020-07-22 14:00:00,116.63,116.89,116.54,116.7,163765.0,116.1658,116.4248,116.0762,116.2355,163765.0
2020-07-22 14:30:00,116.73,117.09,116.72,116.81,179274.0,116.2654,116.624,116.2554,116.3451,179274.0
2020-07-22 15:00:00,116.78,117.15,116.76,116.81,171664.0,116.3152,116.6837,116.2953,116.3451,171664.0
2020-07-22 15:30:00,116.83,117.4,116.75,117.34,533218.0,116.365,116.9327,116.2853,116.873,533218.0
2020-07-23 09:30:00,117.15,118.13,116.46,118.13,242942.0,116.6837,117.6598,115.9965,117.6598,242942.0
2020-07-23 10:00:00,118.11,118.11,117.19,117.98,120793.0,117.6399,117.6399,116.7236,117.5104,120793.0
2020-07-23 10:30:00,118.03,118.46,117.95,118.23,168522.0,117.5602,117.9885,117.4805,117.7594,168522.0
2020-07-23 11:00:00,118.17,118.4,117.84,118.07,115316.0,117.6997,117.9287,117.371,117.6001,115316.0
2020-07-23 11:30:00,117.98,118.39,117.89,117.92,184701.0,117.5104,117.9188,117.4208,117.4507,184701.0
2020-07-23 12:00:00,117.92,117.92,117.42,117.53,119943.0,117.4507,117.4507,116.9526,117.0622,119943.0
2020-07-23 12:30:00,117.54,117.69,116.65,117.27,203232.0,117.0722,117.2216,116.1857,116.8032,203232.0
2020-07-23 13:00:00,117.2,117.49,116.7,116.77,73043.0,116.7335,117.0224,116.2355,116.3052,73043.0
2020-07-23 13:30:00,116.77,116.84,115.4,115.86,441735.0,116.3052,116.375,114.9407,115.3989,441735.0
2020-07-23 14:00:00,115.83,115.83,113.8,115.0,617775.0,115.369,115.369,113.3471,114.5423,617775.0
2020-07-23 14:30:00,114.99,115.59,114.73,115.5,370731.0,114.5323,115.1299,114.2734,115.0403,370731.0
2020-07-23 15:00:00,115.51,115.84,115.22,115.45,828129.0,115.0502,115.3789,114.7614,114.9905,828129.0
2020-07-23 15:30:00,115.45,115.46,114.62,114.99,635687.0,114.9905,115.0004,114.1638,114.5323,635687.0
2020-07-24 09:30:00,113.75,114.0,110.99,112.4,1000362.0,113.2973,113.5463,110.5482,111.9526,1000362.0
2020-07-24 10:00:00,112.41,113.12,112.19,112.6,570442.0,111.9626,112.6698,111.7435,112.1518,570442.0
2020-07-24 10:30:00,112.64,113.46,112.09,113.38,454921.0,112.1917,113.0084,111.6439,112.9287,454921.0
2020-07-24 11:00:00,113.39,113.46,112.34,112.7,367889.0,112.9387,113.0084,111.8929,112.2514,367889.0
2020-07-24 11:30:00,112.72,112.81,111.82,112.1,403536.0,112.2714,112.361,111.3749,111.6538,403536.0
2020-07-24 12:00:00,112.11,112.14,111.52,111.92,238525.0,111.6638,111.6937,111.0761,111.4745,238525.0
2020-07-24 12:30:00,111.91,111.97,111.61,111.79,155693.0,111.4646,111.5243,111.1658,111.3451,155693.0
2020-07-24 13:00:00,111.77,111.99,111.14,111.8,247300.0,111.3251,111.5443,110.6976,111.355,247300.0
2020-07-24 13:30:00,111.82,112.56,111.71,112.26,218434.0,111.3749,112.112,111.2654,111.8132,218434.0
2020-07-24 14:00:00,112.32,112.94,112.17,112.91,261359.0,111.8729,112.4905,111.7235,112.4606,261359.0
2020-07-24 14:30:00,112.9,113.02,112.24,112.46,275013.0,112.4506,112.5702,111.7933,112.0124,275013.0
2020-07-24 15:00:00,112.48,112.7,111.99,112.08,308974.0,112.0323,112.2514,111.5443,111.6339,308974.0
2020-07-24 15:30:00,112.06,112.28,111.71,112.22,892523.0,111.614,111.8331,111.2654,111.7733,892523.0
2020-07-27 09:30:00,112.95,114.29,112.44,114.19,510780.0,112.5004,113.8351,111.9925,113.7355,510780.0
2020-07-27 10:00:00,114.15,114.86,114.14,114.61,424109.0,113.6957,114.4028,113.6857,114.1538,424109.0
2020-07-27 10:30:00,114.6,114.88,114.15,114.2,102005.0,114.1439,114.4228,113.6957,113.7455,102005.0
2020-07-27 11:00:00,114.16,114.28,113.0,113.14,131263.0,113.7056,113.8251,112.5502,112.6897,131263.0
2020-07-27 11:30:00,113.03,113.69,112.58,113.46,218585.0,112.5801,113.2375,112.1319,113.0084,218585.0
2020-07-27 12:00:00,113.47,114.01,113.41,113.91,86069.0,113.0184,113.5562,112.9586,113.4566,86069.0
2020-07-27 12:30:00,113.92,113.98,113.67,113.82,60735.0,113.4666,113.5263,113.2176,113.367,60735.0
2020-07-27 13:00:00,113.83,114.12,113.71,114.12,99250.0,113.3769,113.6658,113.2574,113.6658,99250.0
2020-07-27 13:30:00,114.07,114.25,114.0,114.05,76995.0,113.616,113.7953,113.5463,113.5961,76995.0
2020-07-27 14:00:00,114.05,114.42,113.95,114.32,83446.0,113.5961,113.9646,113.4965,113.865,83446.0
2020-07-27 14:30:00,114.34,114.72,114.26,114.61,106162.0,113.8849,114.2634,113.8052,114.1538,106162.0
2020-07-27 15:00:00,114.62,115.42,114.59,115.21,249894.0,114.1638,114.9606,114.1339,114.7514,249894.0
2020-07-27 15:30:00,115.2,115.33,115.06,115.17,548989.0,114.7415,114.871,114.602,114.7116,548989.0
2020-07-28 09:30:00,115.05,115.46,113.55,113.85,473941.0,114.5921,115.0004,113.0981,113.3969,473941.0
2020-07-28 10:00:00,113.83,114.4,113.6,114.28,355539.0,113.3769,113.9447,113.1479,113.8251,355539.0
2020-07-28 10:30:00,114.25,114.44,113.49,113.77,114332.0,113.7953,113.9845,113.0383,113.3172,114332.0
2020-07-28 11:00:00,113.8,113.84,113.14,113.55,156365.0,113.3471,113.3869,112.6897,113.0981,156365.0
2020-07-28 11:30:00,113.56,114.07,113.53,113.85,117464.0,113.108,113.616,113.0781,113.3969,117464.0
2020-07-28 12:00:00,113.82,113.98,113.56,113.97,91788.0,113.367,113.5263,113.108,113.5164,91788.0
2020-07-28 12:30:00,113.97,114.23,113.86,114.1,68877.0,113.5164,113.7753,113.4068,113.6459,68877.0
2020-07-28 13:00:00,114.07,114.13,113.57,113.73,49331.0,113.616,113.6757,113.118,113.2773,49331.0
2020-07-28 13:30:00,113.74,113.76,113.27,113.3,96771.0,113.2873,113.3072,112.8192,112.849,96771.0
2020-07-28 14:00:00,113.32,113.51,113.09,113.32,174617.0,112.869,113.0582,112.6399,112.869,174617.0
2020-07-28 14:30:00,113.32,113.42,113.06,113.11,135167.0,112.869,112.9686,112.61,112.6598,135167.0
2020-07-28 15:00:00,113.13,113.18,112.62,113.07,143013.0,112.6797,112.7295,112.1718,112.62,143013.0
2020-07-28 15:30:00,113.05,113.13,112.08,112.2,488030.0,112.6,112.6797,111.6339,111.7534,488030.0
2020-07-29 09:30:00,112.75,113.26,111.6,112.04,343322.0,112.3012,112.8092,111.1558,111.5941,343322.0
2020-07-29 10:00:00,112.09,112.33,111.11,111.39,350316.0,111.6439,111.8829,110.6678,110.9466,350316.0
2020-07-29 10:30:00,111.4,111.46,110.41,110.54,316328.0,110.9566,111.0164,109.9705,110.1,316328.0
2020-07-29 11:00:00,110.55,110.64,110.13,110.51,468556.0,110.11,110.1996,109.6917,110.0702,468556.0
2020-07-29 11:30:00,110.44,111.0,110.42,110.9,217716.0,110.0004,110.5582,109.9805,110.4586,217716.0
2020-07-29 12:00:00,110.89,111.1,110.42,110.88,251021.0,110.4486,110.6578,109.9805,110.4387,251021.0
2020-07-29 12:30:00,110.87,111.21,110.83,110.94,191625.0,110.4287,110.7674,110.3889,110.4984,191625.0
2020-07-29 13:00:00,110.92,110.97,110.56,110.73,223889.0,110.4785,110.5283,110.12,110.2893,223889.0
2020-07-29 13:30:00,110.72,110.79,110.51,110.57,140681.0,110.2793,110.349,110.0702,110.1299,140681.0
2020-07-29 14:00:00,110.63,110.76,110.35,110.43,310459.0,110.1897,110.3192,109.9108,109.9905,310459.0
2020-07-29 14:30:00,110.44,110.87,110.24,110.24,307448.0,110.0004,110.4287,109.8012,109.8012,307448.0
2020-07-29 15:00:00,110.26,110.76,110.18,110.38,381855.0,109.8211,110.3192,109.7415,109.9407,381855.0
2020-07-29 15:30:00,110.38,110.83,110.07,110.38,815902.0,109.9407,110.3889,109.6319,109.9407,815902.0
2020-07-30 09:30:00,109.4,112.04,109.28,110.85,759401.0,108.9646,111.5941,108.845,110.4088,759401.0
2020-07-30 10:00:00,110.76,111.67,110.57,111.27,220197.0,110.3192,111.2255,110.1299,110.8271,220197.0
2020-07-30 10:30:00,111.24,111.43,110.77,111.13,152229.0,110.7972,110.9865,110.3291,110.6877,152229.0
2020-07-30 11:00:00,111.15,111.9,111.04,111.66,158863.0,110.7076,111.4546,110.598,111.2156,158863.0
2020-07-30 11:30:00,111.7,111.8,111.34,111.39,68422.0,111.2554,111.355,110.8968,110.9466,68422.0
2020-07-30 12:00:00,111.45,112.53,111.45,111.93,193840.0,111.0064,112.0821,111.0064,111.4845,193840.0
2020-07-30 12:30:00,111.94,112.26,111.84,112.02,121299.0,111.4945,111.8132,111.3949,111.5741,121299.0
2020-07-30 13:00:00,111.97,112.46,111.86,112.1,211635.0,111.5243,112.0124,111.4148,111.6538,211635.0
2020-07-30 13:30:00,112.09,112.74,111.81,112.59,174504.0,111.6439,112.2913,111.365,112.1419,174504.0
2020-07-30 14:00:00,112.57,112.7,112.19,112.19,179256.0,112.122,112.2514,111.7435,111.7435,179256.0
2020-07-30 14:30:00,112.24,112.63,112.17,112.26,161771.0,111.7933,112.1817,111.7235,111.8132,161771.0
2020-07-30 15:00:00,112.27,112.41,111.79,112.41,209173.0,111.8231,111.9626,111.3451,111.9626,209173.0
2020-07-30 15:30:00,112.41,112.48,111.87,112.06,425637.0,111.9626,112.0323,111.4247,111.614,425637.0
2020-07-31 09:30:00,112.31,112.4,110.93,111.31,384484.0,111.863,111.9526,110.4885,110.867,384484.0
2020-07-31 10:00:00,111.32,111.34,109.2,109.37,443263.0,110.8769,110.8968,108.7654,108.9347,443263.0
2020-07-31 10:30:00,109.37,109.94,108.33,109.22,416145.0,108.9347,109.5024,107.8988,108.7853,416145.0
2020-07-31 11:00:00,109.3,109.65,108.66,109.41,291720.0,108.865,109.2136,108.2275,108.9745,291720.0
2020-07-31 11:30:00,109.44,109.63,108.18,108.26,474144.0,109.0044,109.1937,107.7494,107.8291,474144.0
2020-07-31 12:00:00,108.24,108.74,107.69,108.71,564095.0,107.8092,108.3072,107.2614,108.2773,564095.0
2020-07-31 12:30:00,108.7,108.83,108.03,108.76,644933.0,108.2674,108.3968,107.6,108.3271,644933.0
2020-07-31 13:00:00,108.77,109.2,108.69,109.05,135614.0,108.3371,108.7654,108.2574,108.616,135614.0
2020-07-31 13:30:00,109.04,109.26,108.62,108.87,131308.0,108.606,108.8251,108.1877,108.4367,131308.0
2020-07-31 14:00:00,108.86,109.01,108.52,108.87,141907.0,108.4267,108.5761,108.0881,108.4367,141907.0
2020-07-31 14:30:00,108.87,109.31,108.75,108.77,185965.0,108.4367,108.8749,108.3172,108.3371,185965.0
2020-07-31 15:00:00,108.79,109.25,108.72,108.98,269813.0,108.357,108.8152,108.2873,108.5462,269813.0
2020-07-31 15:30:00,108.98,109.27,108.73,109.27,722577.0,108.5462,108.8351,108.2972,108.8351,722577.0
2020-08-03 09:30:00,110.01,111.34,109.84,111.13,419539.0,109.5721,110.8968,109.4028,110.6877,419539.0
2020-08-03 10:00:00,111.06,111.5,110.6,110.86,324867.0,110.618,111.0562,110.1598,110.4188,324867.0
2020-08-03 10:30:00,110.82,111.58,110.66,111.56,222711.0,110.3789,111.1359,110.2196,111.116,222711.0
2020-08-03 11:00:00,111.55,112.32,111.51,112.0,341601.0,111.106,111.8729,111.0662,111.5542,341601.0
2020-08-03 11:30:00,112.02,113.04,111.99,112.73,520381.0,111.5741,112.5901,111.5443,112.2813,520381.0
2020-08-03 12:00:00,112.72,112.89,112.15,112.86,152643.0,112.2714,112.4407,111.7036,112.4108,152643.0
2020-08-03 12:30:00,112.85,113.4,112.71,112.73,443451.0,112.4008,112.9486,112.2614,112.2813,443451.0
2020-08-03 13:00:00,112.71,113.39,112.67,113.17,247994.0,112.2614,112.9387,112.2216,112.7196,247994.0
2020-08-03 13:30:00,113.16,113.59,113.16,113.19,265139.0,112.7096,113.1379,112.7096,112.7395,265139.0
2020-08-03 14:00:00,113.19,113.65,112.92,113.5,202619.0,112.7395,113.1977,112.4706,113.0483,202619.0
2020-08-03 14:30:00,113.52,113.76,113.47,113.51,266760.0,113.0682,113.3072,113.0184,113.0582,266760.0
2020-08-03 15:00:00,113.51,114.0,113.33,113.89,462269.0,113.0582,113.5463,112.8789,113.4367,462269.0
2020-08-03 15:30:00,113.9,114.09,113.56,113.84,873351.0,113.4467,113.6359,113.108,113.3869,873351.0
2020-08-04 09:30:00,113.6,114.06,111.91,112.66,540020.0,113.1479,113.606,111.4646,112.2116,540020.0
2020-08-04 10:00:00,112.68,113.77,112.43,112.55,355123.0,112.2315,113.3172,111.9825,112.102,355123.0
2020-08-04 10:30:00,112.59,112.97,112.15,112.69,232400.0,112.1419,112.5204,111.7036,112.2415,232400.0
2020-08-04 11:00:00,112.61,113.67,112.41,113.55,202358.0,112.1618,113.2176,111.9626,113.0981,202358.0
2020-08-04 11:30:00,113.54,113.74,113.21,113.3,53476.0,113.0881,113.2873,112.7594,112.849,53476.0
2020-08-04 12:00:00,113.35,113.38,112.62,112.88,121055.0,112.8988,112.9287,112.1718,112.4307,121055.0
2020-08-04 12:30:00,112.86,113.07,112.54,113.02,103452.0,112.4108,112.62,112.0921,112.5702,103452.0
2020-08-04 13:00:00,113.04,113.17,112.83,113.07,54305.0,112.5901,112.7196,112.3809,112.62,54305.0
2020-08-04 13:30:00,113.09,113.48,113.09,113.36,101843.0,112.6399,113.0283,112.6399,112.9088,101843.0
2020-08-04 14:00:00,113.34,113.62,112.71,112.71,127374.0,112.8889,113.1678,112.2614,112.2614,127374.0
2020-08-04 14:30:00,112.69,112.81,112.12,112.78,223616.0,112.2415,112.361,111.6737,112.3311,223616.0
2020-08-04 15:00:00,112.79,113.46,112.72,113.4,89419.0,112.3411,113.0084,112.2714,112.9486,89419.0
2020-08-04 15:30:00,113.43,113.51,113.05,113.41,388302.0,112.9785,113.0582,112.6,112.9586,388302.0
2020-08-05 09:30:00,114.96,115.51,113.86,114.96,600349.0,114.5024,115.0502,113.4068,114.5024,600349.0
2020-08-05 10:00:00,114.97,115.05,113.79,113.9,461172.0,114.5124,114.5921,113.3371,113.4467,461172.0
2020-08-05 10:30:00,113.91,114.13,113.26,113.78,197508.0,113.4566,113.6757,112.8092,113.3271,197508.0
2020-08-05 11:00:00,113.79,114.21,113.5,113.99,114970.0,113.3371,113.7554,113.0483,113.5363,114970.0
2020-08-05 11:30:00,114.0,114.06,113.59,113.81,102012.0,113.5463,113.606,113.1379,113.357,102012.0
2020-08-05 12:00:00,113.81,114.43,113.81,114.27,108487.0,113.357,113.9745,113.357,113.8152,108487.0
2020-08-05 12:30:00,114.23,114.33,113.93,113.97,135553.0,113.7753,113.8749,113.4765,113.5164,135553.0
2020-08-05 13:00:00,113.97,114.11,113.57,113.65,77958.0,113.5164,113.6558,113.118,113.1977,77958.0
2020-08-05 13:30:00,113.62,114.05,113.62,113.65,139614.0,113.1678,113.5961,113.1678,113.1977,139614.0
2020-08-05 14:00:00,113.66,114.14,113.45,113.95,205335.0,113.2076,113.6857,112.9984,113.4965,205335.0
2020-08-05 14:30:00,113.91,114.15,113.82,113.99,110756.0,113.4566,113.6957,113.367,113.5363,110756.0
2020-08-05 15:00:00,113.98,114.41,113.91,114.38,141520.0,113.5263,113.9546,113.4566,113.9247,141520.0
2020-08-05 15:30:00,114.38,114.6,114.13,114.39,502030.0,113.9247,114.1439,113.6757,113.9347,502030.0
2020-08-06 09:30:00,114.65,115.48,114.24,114.36,430078.0,114.1937,115.0204,113.7853,113.9048,430078.0
2020-08-06 10:00:00,114.41,114.63,113.82,114.51,189895.0,113.9546,114.1738,113.367,114.0542,189895.0
2020-08-06 10:30:00,114.47,114.51,113.32,113.95,185668.0,114.0144,114.0542,112.869,113.4965,185668.0
2020-08-06 11:00:00,113.88,114.27,113.42,113.55,104334.0,113.4267,113.8152,112.9686,113.0981,104334.0
2020-08-06 11:30:00,113.55,113.72,112.93,113.36,166345.0,113.0981,113.2674,112.4805,112.9088,166345.0
2020-08-06 12:00:00,113.37,113.55,113.27,113.49,211515.0,112.9188,113.0981,112.8192,113.0383,211515.0
2020-08-06 12:30:00,113.44,113.66,113.3,113.6,193765.0,112.9885,113.2076,112.849,113.1479,193765.0
2020-08-06 13:00:00,113.61,113.61,113.29,113.35,60606.0,113.1578,113.1578,112.8391,112.8988,60606.0
2020-08-06 13:30:00,113.33,113.39,113.08,113.22,83194.0,112.8789,112.9387,112.6299,112.7694,83194.0
2020-08-06 14:00:00,113.23,113.68,113.16,113.25,90866.0,112.7793,113.2275,112.7096,112.7992,90866.0
2020-08-06 14:30:00,113.22,113.64,113.09,113.64,123650.0,112.7694,113.1877,112.6399,113.1877,123650.0
2020-08-06 15:00:00,113.64,113.8,113.35,113.78,157372.0,113.1877,113.3471,112.8988,113.3271,157372.0
2020-08-06 15:30:00,113.78,113.97,113.51,113.8,391149.0,113.3271,113.5164,113.0582,113.3471,391149.0
2020-08-07 09:30:00,113.66,114.7,113.22,114.18,404734.0,113.2076,114.2435,112.7694,113.7255,404734.0
2020-08-07 10:00:00,114.18,114.9,113.93,114.8,339801.0,113.7255,114.4427,113.4765,114.3431,339801.0
2020-08-07 10:30:00,114.83,115.03,114.57,114.66,201646.0,114.373,114.5722,114.114,114.2036,201646.0
2020-08-07 11:00:00,114.68,115.42,114.64,115.29,122374.0,114.2236,114.9606,114.1837,114.8311,122374.0
2020-08-07 11:30:00,115.27,115.54,115.04,115.05,258306.0,114.8112,115.0801,114.5821,114.5921,258306.0
2020-08-07 12:00:00,115.04,115.4,114.97,115.37,292467.0,114.5821,114.9407,114.5124,114.9108,292467.0
2020-08-07 12:30:00,115.35,115.42,114.96,115.12,162988.0,114.8909,114.9606,114.5024,114.6618,162988.0
2020-08-07 13:00:00,115.15,115.16,113.68,114.19,190822.0,114.6917,114.7016,113.2275,113.7355,190822.0
2020-08-07 13:30:00,114.19,114.53,113.87,113.91,126304.0,113.7355,114.0742,113.4168,113.4566,126304.0
2020-08-07 14:00:00,113.95,114.21,113.09,113.3,190219.0,113.4965,113.7554,112.6399,112.849,190219.0
2020-08-07 14:30:00,113.32,113.75,113.15,113.56,133925.0,112.869,113.2973,112.6996,113.108,133925.0
2020-08-07 15:00:00,113.56,113.87,113.29,113.5,184783.0,113.108,113.4168,112.8391,113.0483,184783.0
2020-08-07 15:30:00,113.52,114.2,113.5,113.97,431851.0,113.0682,113.7455,113.0483,113.5164,431851.0
2020-08-10 09:30:00,114.51,114.65,113.54,114.21,402594.0,114.0542,114.1937,113.0881,113.7554,402594.0
2020-08-10 10:00:00,114.23,114.31,113.57,114.23,239919.0,113.7753,113.855,113.118,113.7753,239919.0
2020-08-10 10:30:00,114.2,114.36,113.3,113.52,155863.0,113.7455,113.9048,112.849,113.0682,155863.0
2020-08-10 11:00:00,113.6,113.84,112.94,113.64,246612.0,113.1479,113.3869,112.4905,113.1877,246612.0
2020-08-10 11:30:00,113.63,113.81,113.22,113.55,136894.0,113.1777,113.357,112.7694,113.0981,136894.0
2020-08-10 12:00:00,113.57,113.65,113.26,113.3,89031.0,113.118,113.1977,112.8092,112.849,89031.0
2020-08-10 12:30:00,113.28,114.13,113.26,114.04,186227.0,112.8291,113.6757,112.8092,113.5861,186227.0
2020-08-10 13:00:00,114.07,114.5,113.96,114.45,267345.0,113.616,114.0443,113.5064,113.9945,267345.0
2020-08-10 13:30:00,114.5,114.52,113.64,113.84,118967.0,114.0443,114.0642,113.1877,113.3869,118967.0
2020-08-10 14:00:00,113.84,114.09,113.7,113.97,64216.0,113.3869,113.6359,113.2475,113.5164,64216.0
2020-08-10 14:30:00,113.91,114.22,113.8,114.1,87506.0,113.4566,113.7654,113.3471,113.6459,87506.0
2020-08-10 15:00:00,114.1,114.55,114.02,114.15,167390.0,113.6459,114.0941,113.5662,113.6957,167390.0
2020-08-10 15:30:00,114.09,114.41,113.65,113.85,260584.0,113.6359,113.9546,113.1977,113.3969,260584.0
2020-08-11 09:30:00,113.97,113.97,110.07,111.41,1054359.0,113.5164,113.5164,109.6319,110.9666,1054359.0
2020-08-11 10:00:00,111.43,111.94,111.16,111.38,294131.0,110.9865,111.4945,110.7176,110.9367,294131.0
2020-08-11 10:30:00,111.36,112.42,111.33,112.23,283743.0,110.9168,111.9725,110.8869,111.7833,283743.0
2020-08-11 11:00:00,112.28,113.42,112.26,113.41,226374.0,111.8331,112.9686,111.8132,112.9586,226374.0
2020-08-11 11:30:00,113.43,113.47,112.45,112.74,148544.0,112.9785,113.0184,112.0024,112.2913,148544.0
2020-08-11 12:00:00,112.77,113.05,112.42,112.67,114729.0,112.3212,112.6,111.9725,112.2216,114729.0
2020-08-11 12:30:00,112.67,112.88,112.41,112.46,84765.0,112.2216,112.4307,111.9626,112.0124,84765.0
2020-08-11 13:00:00,112.44,112.48,111.74,112.25,98590.0,111.9925,112.0323,111.2953,111.8032,98590.0
2020-08-11 13:30:00,112.21,112.21,111.4,111.65,106848.0,111.7634,111.7634,110.9566,111.2056,106848.0
2020-08-11 14:00:00,111.67,111.94,110.99,111.0,161616.0,111.2255,111.4945,110.5482,110.5582,161616.0
2020-08-11 14:30:00,111.01,111.14,110.5,111.05,280188.0,110.5682,110.6976,110.0602,110.608,280188.0
2020-08-11 15:00:00,111.01,111.03,109.85,110.56,585730.0,110.5682,110.5881,109.4128,110.12,585730.0
2020-08-11 15:30:00,110.52,110.52,109.05,109.37,1180625.0,110.0801,110.0801,108.616,108.9347,1180625.0
2020-08-12 09:30:00,109.71,110.22,108.62,109.63,939647.0,109.2733,109.7813,108.1877,109.1937,939647.0
2020-08-12 10:00:00,109.57,109.57,108.19,109.32,654293.0,109.1339,109.1339,107.7594,108.8849,654293.0
2020-08-12 10:30:00,109.36,109.53,108.7,109.14,326189.0,108.9247,109.0941,108.2674,108.7056,326189.0
2020-08-12 11:00:00,109.15,109.86,108.99,109.54,203008.0,108.7156,109.4227,108.5562,109.104,203008.0
2020-08-12 11:30:00,109.56,109.92,108.99,109.18,142107.0,109.1239,109.4825,108.5562,108.7454,142107.0
2020-08-12 12:00:00,109.18,109.28,108.83,109.18,309106.0,108.7454,108.845,108.3968,108.7454,309106.0
2020-08-12 12:30:00,109.14,109.84,109.12,109.46,232899.0,108.7056,109.4028,108.6857,109.0243,232899.0
2020-08-12 13:00:00,109.5,109.65,109.05,109.26,98590.0,109.0642,109.2136,108.616,108.8251,98590.0
2020-08-12 13:30:00,109.28,109.57,109.26,109.42,102900.0,108.845,109.1339,108.8251,108.9845,102900.0
2020-08-12 14:00:00,109.38,109.55,109.05,109.39,133092.0,108.9446,109.114,108.616,108.9546,133092.0
2020-08-12 14:30:00,109.41,110.01,109.35,109.67,279171.0,108.9745,109.5721,108.9148,109.2335,279171.0
2020-08-12 15:00:00,109.66,109.81,109.44,109.49,117162.0,109.2235,109.3729,109.0044,109.0542,117162.0
2020-08-12 15:30:00,109.49,109.79,109.18,109.7,713418.0,109.0542,109.353,108.7454,109.2634,713418.0
2020-08-13 09:30:00,109.81,110.98,109.8,110.96,450422.0,109.3729,110.5383,109.363,110.5184,450422.0
2020-08-13 10:00:00,110.87,111.73,110.58,111.53,257334.0,110.4287,111.2853,110.1399,111.0861,257334.0
2020-08-13 10:30:00,111.58,111.79,111.0,111.01,219474.0,111.1359,111.3451,110.5582,110.5682,219474.0
2020-08-13 11:00:00,111.01,111.83,110.99,111.5,122059.0,110.5682,111.3849,110.5482,111.0562,122059.0
2020-08-13 11:30:00,111.51,111.67,111.25,111.52,94164.0,111.0662,111.2255,110.8072,111.0761,94164.0
2020-08-13 12:00:00,111.56,111.86,111.41,111.46,151542.0,111.116,111.4148,110.9666,111.0164,151542.0
2020-08-13 12:30:00,111.45,111.72,111.4,111.6,77512.0,111.0064,111.2753,110.9566,111.1558,77512.0
2020-08-13 13:00:00,111.59,111.61,110.94,111.04,92209.0,111.1459,111.1658,110.4984,110.598,92209.0
2020-08-13 13:30:00,111.02,111.58,110.91,111.49,147850.0,110.5781,111.1359,110.4686,111.0463,147850.0
2020-08-13 14:00:00,111.49,111.55,110.77,111.11,115929.0,111.0463,111.106,110.3291,110.6678,115929.0
2020-08-13 14:30:00,111.16,111.26,110.87,111.1,112177.0,110.7176,110.8172,110.4287,110.6578,112177.0
2020-08-13 15:00:00,111.07,111.52,110.93,111.5,250108.0,110.6279,111.0761,110.4885,111.0562,250108.0
2020-08-13 15:30:00,111.51,111.71,111.22,111.31,470444.0,111.0662,111.2654,110.7773,110.867,470444.0
2020-08-14 09:30:00,111.4,111.62,110.12,110.76,272845.0,110.9566,111.1757,109.6817,110.3192,272845.0
2020-08-14 10:00:00,110.72,110.85,109.85,110.03,186208.0,110.2793,110.4088,109.4128,109.5921,186208.0
2020-08-14 10:30:00,109.98,110.86,109.96,110.68,129629.0,109.5423,110.4188,109.5223,110.2395,129629.0
2020-08-14 11:00:00,110.68,111.02,110.52,110.83,68806.0,110.2395,110.5781,110.0801,110.3889,68806.0
2020-08-14 11:30:00,110.85,110.86,110.12,110.18,103619.0,110.4088,110.4188,109.6817,109.7415,103619.0
2020-08-14 12:00:00,110.19,110.32,110.0,110.23,55762.0,109.7514,109.8809,109.5622,109.7913,55762.0
2020-08-14 12:30:00,110.21,110.31,110.06,110.21,43092.0,109.7713,109.8709,109.6219,109.7713,43092.0
2020-08-14 13:00:00,110.19,110.19,109.77,110.09,114343.0,109.7514,109.7514,109.3331,109.6518,114343.0
2020-08-14 13:30:00,110.09,110.14,109.65,110.06,114514.0,109.6518,109.7016,109.2136,109.6219,114514.0
2020-08-14 14:00:00,110.05,110.24,109.88,109.99,135956.0,109.612,109.8012,109.4427,109.5522,135956.0
2020-08-14 14:30:00,110.02,110.19,109.88,110.04,44207.0,109.5821,109.7514,109.4427,109.602,44207.0
2020-08-14 15:00:00,110.05,110.14,109.66,109.71,203136.0,109.612,109.7016,109.2235,109.2733,203136.0
2020-08-14 15:30:00,109.72,110.2,109.6,110.14,473683.0,109.2833,109.7614,109.1638,109.7016,473683.0
2020-08-17 09:30:00,110.42,112.17,110.04,112.04,617892.0,109.9805,111.7235,109.602,111.5941,617892.0
2020-08-17 10:00:00,112.02,113.06,111.98,113.01,415781.0,111.5741,112.61,111.5343,112.5602,415781.0
2020-08-17 10:30:00,113.0,113.55,112.78,112.97,550884.0,112.5502,113.0981,112.3311,112.5204,550884.0
2020-08-17 11:00:00,112.99,113.48,112.87,113.18,303049.0,112.5403,113.0283,112.4208,112.7295,303049.0
2020-08-17 11:30:00,113.2,113.59,113.08,113.39,169266.0,112.7494,113.1379,112.6299,112.9387,169266.0
2020-08-17 12:00:00,113.39,113.45,113.16,113.23,137892.0,112.9387,112.9984,112.7096,112.7793,137892.0
2020-08-17 12:30:00,113.24,113.52,113.17,113.35,168268.0,112.7893,113.0682,112.7196,112.8988,168268.0
2020-08-17 13:00:00,113.35,113.48,113.23,113.44,139948.0,112.8988,113.0283,112.7793,112.9885,139948.0
2020-08-17 13:30:00,113.44,113.79,113.37,113.72,246971.0,112.9885,113.3371,112.9188,113.2674,246971.0
2020-08-17 14:00:00,113.72,114.12,113.54,114.07,158103.0,113.2674,113.6658,113.0881,113.616,158103.0
2020-08-17 14:30:00,114.06,114.09,113.7,113.81,109029.0,113.606,113.6359,113.2475,113.357,109029.0
2020-08-17 15:00:00,113.84,114.3,113.73,114.12,536882.0,113.3869,113.8451,113.2773,113.6658,536882.0
2020-08-17 15:30:00,114.13,114.29,113.93,114.16,942181.0,113.6757,113.8351,113.4765,113.7056,942181.0
2020-08-18 09:30:00,114.35,114.59,112.71,112.76,366405.0,113.8949,114.1339,112.2614,112.3112,366405.0
2020-08-18 10:00:00,112.85,112.99,111.91,111.98,314643.0,112.4008,112.5403,111.4646,111.5343,314643.0
2020-08-18 10:30:00,111.92,113.04,111.71,112.97,400440.0,111.4745,112.5901,111.2654,112.5204,400440.0
2020-08-18 11:00:00,113.0,113.16,112.16,112.29,173191.0,112.5502,112.7096,111.7136,111.8431,173191.0
2020-08-18 11:30:00,112.32,112.68,112.3,112.42,82517.0,111.8729,112.2315,111.853,111.9725,82517.0
2020-08-18 12:00:00,112.38,112.88,112.18,112.65,74405.0,111.9327,112.4307,111.7335,112.2016,74405.0
2020-08-18 12:30:00,112.6,112.91,112.46,112.69,73252.0,112.1518,112.4606,112.0124,112.2415,73252.0
2020-08-18 13:00:00,112.69,113.02,112.6,112.9,116860.0,112.2415,112.5702,112.1518,112.4506,116860.0
2020-08-18 13:30:00,112.88,113.16,112.88,112.95,80276.0,112.4307,112.7096,112.4307,112.5004,80276.0
2020-08-18 14:00:00,112.93,112.98,112.65,112.67,78645.0,112.4805,112.5303,112.2016,112.2216,78645.0
2020-08-18 14:30:00,112.68,113.12,112.65,112.96,211291.0,112.2315,112.6698,112.2016,112.5104,211291.0
2020-08-18 15:00:00,112.97,113.4,112.96,113.34,349728.0,112.5204,112.9486,112.5104,112.8889,349728.0
2020-08-18 15:30:00,113.33,113.36,112.98,113.14,581663.0,112.8789,112.9088,112.5303,112.6897,581663.0
2020-08-19 09:30:00,113.3,113.72,112.38,112.76,380903.0,112.849,113.2674,111.9327,112.3112,380903.0
2020-08-19 10:00:00,112.82,113.42,112.68,112.68,235709.0,112.371,112.9686,112.2315,112.2315,235709.0
2020-08-19 10:30:00,112.68,113.09,112.66,113.04,136993.0,112.2315,112.6399,112.2116,112.5901,136993.0
2020-08-19 11:00:00,113.1,113.53,112.87,113.5,121621.0,112.6498,113.0781,112.4208,113.0483,121621.0
2020-08-19 11:30:00,113.5,113.73,113.34,113.56,70981.0,113.0483,113.2773,112.8889,113.108,70981.0
2020-08-19 12:00:00,113.58,113.74,113.44,113.6,72522.0,113.1279,113.2873,112.9885,113.1479,72522.0
2020-08-19 12:30:00,113.62,113.68,113.07,113.17,113512.0,113.1678,113.2275,112.62,112.7196,113512.0
2020-08-19 13:00:00,113.18,113.66,113.09,113.66,241129.0,112.7295,113.2076,112.6399,113.2076,241129.0
2020-08-19 13:30:00,113.66,114.19,113.61,114.1,207745.0,113.2076,113.7355,113.1578,113.6459,207745.0
2020-08-19 14:00:00,114.11,114.11,113.2,113.59,414435.0,113.6558,113.6558,112.7494,113.1379,414435.0
2020-08-19 14:30:00,113.63,113.97,113.35,113.89,387637.0,113.1777,113.5164,112.8988,113.4367,387637.0
2020-08-19 15:00:00,113.89,113.89,113.2,113.23,254324.0,113.4367,113.4367,112.7494,112.7793,254324.0
2020-08-19 15:30:00,113.23,113.39,112.69,112.86,458452.0,112.7793,112.9387,112.2415,112.4108,458452.0
2020-08-20 09:30:00,112.16,112.86,111.83,112.52,650526.0,111.7136,112.4108,111.3849,112.0722,650526.0
2020-08-20 10:00:00,112.55,112.56,111.8,112.08,649229.0,112.102,112.112,111.355,111.6339,649229.0
2020-08-20 10:30:00,112.1,112.23,111.8,112.05,290162.0,111.6538,111.7833,111.355,111.604,290162.0
2020-08-20 11:00:00,112.06,112.33,111.85,112.2,283747.0,111.614,111.8829,111.4048,111.7534,283747.0
2020-08-20 11:30:00,112.19,112.84,112.14,112.68,265945.0,111.7435,112.3909,111.6937,112.2315,265945.0
2020-08-20 12:00:00,112.65,112.7,112.25,112.44,223626.0,112.2016,112.2514,111.8032,111.9925,223626.0
2020-08-20 12:30:00,112.46,112.62,112.22,112.29,125160.0,112.0124,112.1718,111.7733,111.8431,125160.0
2020-08-20 13:00:00,112.3,112.47,112.16,112.16,56674.0,111.853,112.0223,111.7136,111.7136,56674.0
2020-08-20 13:30:00,112.16,112.44,111.98,112.4,178889.0,111.7136,111.9925,111.5343,111.9526,178889.0
2020-08-20 14:00:00,112.41,112.58,112.31,112.45,119820.0,111.9626,112.1319,111.863,112.0024,119820.0
2020-08-20 14:30:00,112.45,112.7,112.32,112.59,177243.0,112.0024,112.2514,111.8729,112.1419,177243.0
2020-08-20 15:00:00,112.59,112.77,112.5,112.59,223437.0,112.1419,112.3212,112.0522,112.1419,223437.0
2020-08-20 15:30:00,112.59,113.06,112.54,112.82,599881.0,112.1419,112.61,112.0921,112.371,599881.0
2020-08-21 09:30:00,112.31,112.88,111.96,112.47,271422.0,111.863,112.4307,111.5144,112.0223,271422.0
2020-08-21 10:00:00,112.47,112.52,111.25,111.31,363668.0,112.0223,112.0722,110.8072,110.867,363668.0
2020-08-21 10:30:00,111.31,112.03,111.3,111.95,308848.0,110.867,111.5841,110.857,111.5044,308848.0
2020-08-21 11:00:00,111.95,112.02,111.24,111.6,460877.0,111.5044,111.5741,110.7972,111.1558,460877.0
2020-08-21 11:30:00,111.7,112.0,111.4,111.64,151201.0,111.2554,111.5542,110.9566,111.1957,151201.0
2020-08-21 12:00:00,111.65,112.01,111.49,111.55,84820.0,111.2056,111.5642,111.0463,111.106,84820.0
2020-08-21 12:30:00,111.56,111.62,111.04,111.04,119794.0,111.116,111.1757,110.598,110.598,119794.0
2020-08-21 13:00:00,111.03,111.14,110.5,110.71,219726.0,110.5881,110.6976,110.0602,110.2694,219726.0
2020-08-21 13:30:00,110.68,111.05,110.67,111.02,280823.0,110.2395,110.608,110.2295,110.5781,280823.0
2020-08-21 14:00:00,111.02,111.56,111.0,111.39,175814.0,110.5781,111.116,110.5582,110.9466,175814.0
2020-08-21 14:30:00,111.39,111.66,111.25,111.31,157235.0,110.9466,111.2156,110.8072,110.867,157235.0
2020-08-21 15:00:00,111.29,111.53,111.29,111.51,90868.0,110.847,111.0861,110.847,111.0662,90868.0
2020-08-21 15:30:00,111.49,111.52,111.08,111.41,365417.0,111.0463,111.0761,110.6379,110.9666,365417.0
2020-08-24 09:30:00,112.08,112.08,109.84,110.46,638833.0,111.6339,111.6339,109.4028,110.0203,638833.0
2020-08-24 10:00:00,110.49,110.63,109.77,109.86,651054.0,110.0502,110.1897,109.3331,109.4227,651054.0
2020-08-24 10:30:00,109.85,109.85,108.81,109.02,444873.0,109.4128,109.4128,108.3769,108.5861,444873.0
2020-08-24 11:00:00,108.99,109.41,108.59,108.6,383777.0,108.5562,108.9745,108.1578,108.1678,383777.0
2020-08-24 11:30:00,108.6,109.05,108.59,108.82,340501.0,108.1678,108.616,108.1578,108.3869,340501.0
2020-08-24 12:00:00,108.81,108.93,108.3,108.3,414108.0,108.3769,108.4964,107.8689,107.8689,414108.0
2020-08-24 12:30:00,108.27,108.96,108.19,108.74,286582.0,107.8391,108.5263,107.7594,108.3072,286582.0
2020-08-24 13:00:00,108.74,109.38,108.68,109.08,308355.0,108.3072,108.9446,108.2474,108.6458,308355.0
2020-08-24 13:30:00,109.05,109.4,108.97,109.25,224807.0,108.616,108.9646,108.5363,108.8152,224807.0
2020-08-24 14:00:00,109.25,109.37,108.85,108.94,242485.0,108.8152,108.9347,108.4168,108.5064,242485.0
2020-08-24 14:30:00,108.93,109.07,108.76,108.83,193319.0,108.4964,108.6359,108.3271,108.3968,193319.0
2020-08-24 15:00:00,108.81,109.04,108.41,108.7,555778.0,108.3769,108.606,107.9785,108.2674,555778.0
2020-08-24 15:30:00,108.69,108.9,108.47,108.85,853346.0,108.2574,108.4666,108.0383,108.4168,853346.0
2020-08-25 09:30:00,108.51,109.27,107.03,109.26,706778.0,108.0781,108.8351,106.604,108.8251,706778.0
2020-08-25 10:00:00,109.27,109.65,108.61,108.65,387947.0,108.8351,109.2136,108.1777,108.2176,387947.0
2020-08-25 10:30:00,108.64,109.11,108.29,108.76,356643.0,108.2076,108.6757,107.859,108.3271,356643.0
2020-08-25 11:00:00,108.74,109.28,108.66,108.99,197779.0,108.3072,108.845,108.2275,108.5562,197779.0
2020-08-25 11:30:00,108.98,109.02,108.42,108.76,259723.0,108.5462,108.5861,107.9885,108.3271,259723.0
2020-08-25 12:00:00,108.76,109.56,108.76,109.51,201571.0,108.3271,109.1239,108.3271,109.0741,201571.0
2020-08-25 12:30:00,109.51,110.0,109.44,109.75,276319.0,109.0741,109.5622,109.0044,109.3132,276319.0
2020-08-25 13:00:00,109.75,109.95,109.52,109.6,186091.0,109.3132,109.5124,109.0841,109.1638,186091.0
2020-08-25 13:30:00,109.61,109.89,109.6,109.88,87923.0,109.1737,109.4526,109.1638,109.4427,87923.0
2020-08-25 14:00:00,109.87,110.41,109.85,110.37,183787.0,109.4327,109.9705,109.4128,109.9307,183787.0
2020-08-25 14:30:00,110.38,110.56,110.22,110.49,295998.0,109.9407,110.12,109.7813,110.0502,295998.0
2020-08-25 15:00:00,110.49,110.58,110.06,110.13,250601.0,110.0502,110.1399,109.6219,109.6917,250601.0
2020-08-25 15:30:00,110.13,110.32,109.85,110.14,417363.0,109.6917,109.8809,109.4128,109.7016,417363.0
2020-08-26 09:30:00,110.0,110.49,109.5,110.13,290050.0,109.5622,110.0502,109.0642,109.6917,290050.0
2020-08-26 10:00:00,110.14,110.14,109.25,109.76,198437.0,109.7016,109.7016,108.8152,109.3231,198437.0
2020-08-26 10:30:00,109.76,110.26,109.38,109.81,223661.0,109.3231,109.8211,108.9446,109.3729,223661.0
2020-08-26 11:00:00,109.77,109.77,109.33,109.51,254764.0,109.3331,109.3331,108.8948,109.0741,254764.0
2020-08-26 11:30:00,109.54,109.7,109.16,109.21,128591.0,109.104,109.2634,108.7255,108.7753,128591.0
2020-08-26 12:00:00,109.2,109.54,109.01,109.41,122464.0,108.7654,109.104,108.5761,108.9745,122464.0
2020-08-26 12:30:00,109.42,109.42,109.08,109.26,116462.0,108.9845,108.9845,108.6458,108.8251,116462.0
2020-08-26 13:00:00,109.31,109.65,109.31,109.61,73322.0,108.8749,109.2136,108.8749,109.1737,73322.0
2020-08-26 13:30:00,109.62,109.66,109.05,109.05,115312.0,109.1837,109.2235,108.616,108.616,115312.0
2020-08-26 14:00:00,109.09,109.2,108.87,108.97,135997.0,108.6558,108.7654,108.4367,108.5363,135997.0
2020-08-26 14:30:00,109.0,109.0,108.53,108.61,147978.0,108.5662,108.5662,108.098,108.1777,147978.0
2020-08-26 15:00:00,108.61,108.98,108.55,108.97,248514.0,108.1777,108.5462,108.118,108.5363,248514.0
2020-08-26 15:30:00,108.98,109.02,108.67,108.74,319188.0,108.5462,108.5861,108.2375,108.3072,319188.0
2020-08-27 09:30:00,108.89,109.15,107.38,108.0,577629.0,108.4566,108.7156,106.9526,107.5701,577629.0
2020-08-27 10:00:00,107.95,108.02,107.1,107.96,477312.0,107.5203,107.5901,106.6737,107.5303,477312.0
2020-08-27 10:30:00,107.95,108.15,107.28,108.09,275054.0,107.5203,107.7195,106.853,107.6598,275054.0
2020-08-27 11:00:00,108.07,108.58,107.78,107.92,205478.0,107.6399,108.1478,107.351,107.4905,205478.0
2020-08-27 11:30:00,107.9,108.21,107.79,107.83,67555.0,107.4705,107.7793,107.361,107.4008,67555.0
2020-08-27 12:00:00,107.83,107.83,107.32,107.53,225554.0,107.4008,107.4008,106.8928,107.102,225554.0
2020-08-27 12:30:00,107.54,107.65,106.95,107.04,181547.0,107.112,107.2215,106.5243,106.614,181547.0
2020-08-27 13:00:00,107.03,107.43,106.77,107.42,141253.0,106.604,107.0024,106.345,106.9924,141253.0
2020-08-27 13:30:00,107.44,107.76,107.26,107.74,239511.0,107.0124,107.3311,106.8331,107.3112,239511.0
2020-08-27 14:00:00,107.76,108.45,107.71,108.43,226262.0,107.3311,108.0184,107.2813,107.9984,226262.0
2020-08-27 14:30:00,108.44,108.53,108.13,108.25,236170.0,108.0084,108.098,107.6996,107.8191,236170.0
2020-08-27 15:00:00,108.26,108.44,108.09,108.2,156691.0,107.8291,108.0084,107.6598,107.7693,156691.0
2020-08-27 15:30:00,108.21,108.45,107.83,107.86,503695.0,107.7793,108.0184,107.4008,107.4307,503695.0
2020-08-28 09:30:00,108.12,108.36,107.34,108.34,541735.0,107.6897,107.9287,106.9128,107.9088,541735.0
2020-08-28 10:00:00,108.34,109.41,108.22,108.97,346938.0,107.9088,108.9745,107.7893,108.5363,346938.0
2020-08-28 10:30:00,108.98,109.2,108.21,108.34,310510.0,108.5462,108.7654,107.7793,107.9088,310510.0
2020-08-28 11:00:00,108.38,109.03,108.34,108.74,211853.0,107.9486,108.596,107.9088,108.3072,211853.0
2020-08-28 11:30:00,108.72,108.81,108.53,108.59,115313.0,108.2873,108.3769,108.098,108.1578,115313.0
2020-08-28 12:00:00,108.59,108.71,108.27,108.33,249439.0,108.1578,108.2773,107.8391,107.8988,249439.0
2020-08-28 12:30:00,108.32,108.44,107.86,108.12,332012.0,107.8889,108.0084,107.4307,107.6897,332012.0
2020-08-28 13:00:00,108.13,108.23,107.77,107.9,172458.0,107.6996,107.7992,107.3411,107.4705,172458.0
2020-08-28 13:30:00,107.9,108.44,107.9,108.39,189067.0,107.4705,108.0084,107.4705,107.9586,189067.0
2020-08-28 14:00:00,108.42,108.43,108.13,108.32,189751.0,107.9885,107.9984,107.6996,107.8889,189751.0
2020-08-28 14:30:00,108.34,108.38,108.1,108.23,145259.0,107.9088,107.9486,107.6697,107.7992,145259.0
2020-08-28 15:00:00,108.24,108.35,108.11,108.14,166978.0,107.8092,107.9187,107.6797,107.7096,166978.0
2020-08-28 15:30:00,108.13,108.89,108.12,108.8,528437.0,107.6996,108.4566,107.6897,108.367,528437.0
2020-08-31 09:30:00,109.99,111.07,109.65,110.16,949190.0,109.5522,110.6279,109.2136,109.7215,949190.0
2020-08-31 10:00:00,110.17,110.89,110.16,110.77,522999.0,109.7315,110.4486,109.7215,110.3291,522999.0
2020-08-31 10:30:00,110.78,111.68,110.65,111.51,426348.0,110.3391,111.2355,110.2096,111.0662,426348.0
2020-08-31 11:00:00,111.52,111.8,111.13,111.36,317755.0,111.0761,111.355,110.6877,110.9168,317755.0
2020-08-31 11:30:00,111.37,111.72,111.24,111.47,193714.0,110.9267,111.2753,110.7972,111.0263,193714.0
2020-08-31 12:00:00,111.48,111.74,111.47,111.68,138064.0,111.0363,111.2953,111.0263,111.2355,138064.0
2020-08-31 12:30:00,111.68,111.82,111.52,111.77,140527.0,111.2355,111.3749,111.0761,111.3251,140527.0
2020-08-31 13:00:00,111.76,112.01,111.7,112.0,156140.0,111.3152,111.5642,111.2554,111.5542,156140.0
2020-08-31 13:30:00,112.0,112.26,111.98,112.22,184720.0,111.5542,111.8132,111.5343,111.7733,184720.0
2020-08-31 14:00:00,112.22,112.3,112.02,112.27,148326.0,111.7733,111.853,111.5741,111.8231,148326.0
2020-08-31 14:30:00,112.27,112.35,112.05,112.27,199312.0,111.8231,111.9028,111.604,111.8231,199312.0
2020-08-31 15:00:00,112.28,112.28,111.9,112.02,355748.0,111.8331,111.8331,111.4546,111.5741,355748.0
2020-08-31 15:30:00,112.02,112.16,111.7,111.79,632332.0,111.5741,111.7136,111.2554,111.3451,632332.0
2020-09-01 09:30:00,111.31,111.95,110.49,110.64,538903.0,110.867,111.5044,110.0502,110.1996,538903.0
2020-09-01 10:00:00,110.73,110.82,109.98,110.06,562198.0,110.2893,110.3789,109.5423,109.6219,562198.0
2020-09-01 10:30:00,110.04,110.19,109.6,109.78,523894.0,109.602,109.7514,109.1638,109.3431,523894.0
2020-09-01 11:00:00,109.78,110.31,109.78,110.11,451039.0,109.3431,109.8709,109.3431,109.6717,451039.0
2020-09-01 11:30:00,110.13,110.14,109.82,109.93,263081.0,109.6917,109.7016,109.3829,109.4925,263081.0
2020-09-01 12:00:00,109.95,110.23,109.87,109.91,132353.0,109.5124,109.7913,109.4327,109.4725,132353.0
2020-09-01 12:30:00,109.85,109.86,109.66,109.82,181637.0,109.4128,109.4227,109.2235,109.3829,181637.0
2020-09-01 13:00:00,109.81,109.82,109.41,109.5,174702.0,109.3729,109.3829,108.9745,109.0642,174702.0
2020-09-01 13:30:00,109.53,109.63,109.31,109.44,135096.0,109.0941,109.1937,108.8749,109.0044,135096.0
2020-09-01 14:00:00,109.44,109.5,109.28,109.43,201138.0,109.0044,109.0642,108.845,108.9944,201138.0
2020-09-01 14:30:00,109.43,109.48,109.27,109.36,144685.0,108.9944,109.0443,108.8351,108.9247,144685.0
2020-09-01 15:00:00,109.36,109.6,109.29,109.49,209584.0,108.9247,109.1638,108.855,109.0542,209584.0
2020-09-01 15:30:00,109.5,109.71,109.39,109.56,562955.0,109.0642,109.2733,108.9546,109.1239,562955.0
2020-09-02 09:30:00,109.79,109.8,108.05,108.09,431909.0,109.353,109.363,107.6199,107.6598,431909.0
2020-09-02 10:00:00,108.12,109.48,108.09,109.25,243502.0,107.6897,109.0443,107.6598,108.8152,243502.0
2020-09-02 10:30:00,109.18,109.69,109.05,109.38,120970.0,108.7454,109.2534,108.616,108.9446,120970.0
2020-09-02 11:00:00,109.41,109.48,108.97,109.23,124559.0,108.9745,109.0443,108.5363,108.7952,124559.0
2020-09-02 11:30:00,109.24,109.48,108.72,109.44,105942.0,108.8052,109.0443,108.2873,109.0044,105942.0
2020-09-02 12:00:00,109.43,110.1,109.42,109.87,299554.0,108.9944,109.6618,108.9845,109.4327,299554.0
2020-09-02 12:30:00,109.9,109.99,109.77,109.89,89200.0,109.4626,109.5522,109.3331,109.4526,89200.0
2020-09-02 13:00:00,109.9,110.15,109.62,109.95,129139.0,109.4626,109.7116,109.1837,109.5124,129139.0
2020-09-02 13:30:00,109.96,110.07,109.58,109.68,105581.0,109.5223,109.6319,109.1439,109.2435,105581.0
2020-09-02 14:00:00,109.69,110.33,109.57,110.29,148538.0,109.2534,109.8909,109.1339,109.851,148538.0
2020-09-02 14:30:00,110.29,110.61,110.21,110.44,208446.0,109.851,110.1698,109.7713,110.0004,208446.0
2020-09-02 15:00:00,110.44,110.62,110.29,110.49,166241.0,110.0004,110.1797,109.851,110.0502,166241.0
2020-09-02 15:30:00,110.49,110.78,110.3,110.65,549189.0,110.0502,110.3391,109.861,110.2096,549189.0
2020-09-03 09:30:00,110.32,110.36,109.39,110.24,360520.0,109.8809,109.9207,108.9546,109.8012,360520.0
2020-09-03 10:00:00,110.21,110.46,108.78,108.96,426930.0,109.7713,110.0203,108.347,108.5263,426930.0
2020-09-03 10:30:00,108.93,109.1,107.64,107.69,391731.0,108.4964,108.6658,107.2116,107.2614,391731.0
2020-09-03 11:00:00,107.66,107.73,106.25,107.22,809426.0,107.2315,107.3012,105.8271,106.7932,809426.0
2020-09-03 11:30:00,107.2,108.12,107.04,107.4,404833.0,106.7733,107.6897,106.614,106.9725,404833.0
2020-09-03 12:00:00,107.44,107.57,106.95,107.16,175200.0,107.0124,107.1419,106.5243,106.7335,175200.0
2020-09-03 12:30:00,107.15,107.29,106.7,106.79,276569.0,106.7235,106.863,106.2753,106.365,276569.0
2020-09-03 13:00:00,106.81,107.03,106.28,106.96,378194.0,106.3849,106.604,105.857,106.5343,378194.0
2020-09-03 13:30:00,106.91,106.99,106.42,106.57,206703.0,106.4845,106.5642,105.9964,106.1458,206703.0
2020-09-03 14:00:00,106.52,107.1,106.43,106.58,446179.0,106.096,106.6737,106.0064,106.1558,446179.0
2020-09-03 14:30:00,106.56,107.01,106.53,106.68,311518.0,106.1359,106.5841,106.106,106.2554,311518.0
2020-09-03 15:00:00,106.67,106.78,106.08,106.2,406347.0,106.2454,106.355,105.6578,105.7773,406347.0
2020-09-03 15:30:00,106.18,106.8,106.04,106.43,766836.0,105.7574,106.3749,105.6179,106.0064,766836.0
2020-09-04 09:30:00,106.24,106.85,103.7,103.85,815719.0,105.8171,106.4247,103.2873,103.4367,815719.0
2020-09-04 10:00:00,103.79,104.37,102.16,102.19,833469.0,103.3769,103.9546,101.7534,101.7833,833469.0
2020-09-04 10:30:00,102.22,103.06,100.64,102.79,1120624.0,101.8131,102.6498,100.2394,102.3809,1120624.0
2020-09-04 11:00:00,102.74,103.22,102.0,102.26,727347.0,102.3311,102.8092,101.594,101.853,727347.0
2020-09-04 11:30:00,102.25,104.45,102.22,104.41,664974.0,101.843,104.0343,101.8131,103.9944,664974.0
2020-09-04 12:00:00,104.41,104.57,103.18,103.99,400354.0,103.9944,104.1538,102.7693,103.5761,400354.0
2020-09-04 12:30:00,103.99,104.15,103.17,103.53,323150.0,103.5761,103.7355,102.7594,103.1179,323150.0
2020-09-04 13:00:00,103.5,103.55,102.87,103.09,208528.0,103.0881,103.1379,102.4606,102.6797,208528.0
2020-09-04 13:30:00,103.06,103.9,102.92,103.9,205415.0,102.6498,103.4865,102.5104,103.4865,205415.0
2020-09-04 14:00:00,103.82,104.35,103.69,104.31,233098.0,103.4068,103.9347,103.2773,103.8948,233098.0
2020-09-04 14:30:00,104.31,105.58,104.23,105.45,457579.0,103.8948,105.1598,103.8151,105.0303,457579.0
2020-09-04 15:00:00,105.5,106.27,105.23,106.21,521115.0,105.0801,105.847,104.8112,105.7873,521115.0
2020-09-04 15:30:00,106.16,106.45,105.0,105.39,867021.0,105.7375,106.0263,104.5821,104.9705,867021.0
2020-09-08 09:30:00,102.92,104.25,102.16,104.22,687934.0,102.5104,103.8351,101.7534,103.8052,687934.0
2020-09-08 10:00:00,104.31,104.91,103.54,104.61,466580.0,103.8948,104.4924,103.1279,104.1936,466580.0
2020-09-08 10:30:00,104.6,105.02,103.74,104.07,314932.0,104.1837,104.602,103.3271,103.6558,314932.0
2020-09-08 11:00:00,104.08,104.93,103.85,104.65,129455.0,103.6657,104.5124,103.4367,104.2335,129455.0
2020-09-08 11:30:00,104.65,104.69,103.93,104.52,183602.0,104.2335,104.2733,103.5163,104.104,183602.0
2020-09-08 12:00:00,104.45,104.83,104.43,104.44,135206.0,104.0343,104.4128,104.0144,104.0243,135206.0
2020-09-08 12:30:00,104.45,105.08,104.37,105.07,139974.0,104.0343,104.6618,103.9546,104.6518,139974.0
2020-09-08 13:00:00,105.09,105.85,104.85,105.82,173458.0,104.6717,105.4287,104.4327,105.3988,173458.0
2020-09-08 13:30:00,105.77,106.15,105.69,106.08,229832.0,105.349,105.7275,105.2693,105.6578,229832.0
2020-09-08 14:00:00,106.14,106.29,104.97,104.97,192035.0,105.7175,105.8669,104.5522,104.5522,192035.0
2020-09-08 14:30:00,104.98,105.0,104.24,104.8,223387.0,104.5622,104.5821,103.8251,104.3829,223387.0
2020-09-08 15:00:00,104.75,104.99,104.23,104.95,198848.0,104.3331,104.5721,103.8151,104.5323,198848.0
2020-09-08 15:30:00,104.96,104.99,103.7,103.73,586603.0,104.5422,104.5721,103.2873,103.3171,586603.0
2020-09-09 09:30:00,104.57,106.12,104.56,105.92,663140.0,104.1538,105.6976,104.1438,105.4984,663140.0
2020-09-09 10:00:00,105.97,106.25,105.16,105.49,415661.0,105.5482,105.8271,104.7414,105.0701,415661.0
2020-09-09 10:30:00,105.47,105.85,105.31,105.57,178193.0,105.0502,105.4287,104.8908,105.1498,178193.0
2020-09-09 11:00:00,105.64,106.07,105.31,105.98,184197.0,105.2195,105.6478,104.8908,105.5582,184197.0
2020-09-09 11:30:00,106.02,106.41,105.88,105.92,286252.0,105.598,105.9865,105.4586,105.4984,286252.0
2020-09-09 12:00:00,105.95,106.26,105.69,106.19,237963.0,105.5283,105.8371,105.2693,105.7673,237963.0
2020-09-09 12:30:00,106.21,106.65,106.18,106.59,106265.0,105.7873,106.2255,105.7574,106.1658,106265.0
2020-09-09 13:00:00,106.61,106.73,106.22,106.31,147752.0,106.1857,106.3052,105.7972,105.8869,147752.0
2020-09-09 13:30:00,106.29,106.33,105.67,105.72,129280.0,105.8669,105.9068,105.2494,105.2992,129280.0
2020-09-09 14:00:00,105.73,106.05,105.64,105.9,118585.0,105.3092,105.6279,105.2195,105.4785,118585.0
2020-09-09 14:30:00,105.94,106.47,105.94,106.43,145850.0,105.5183,106.0462,105.5183,106.0064,145850.0
2020-09-09 15:00:00,106.44,106.68,106.31,106.53,150116.0,106.0164,106.2554,105.8869,106.106,150116.0
2020-09-09 15:30:00,106.52,106.62,105.89,106.16,535202.0,106.096,106.1956,105.4685,105.7375,535202.0
2020-09-10 09:30:00,106.19,107.51,106.07,107.38,374728.0,105.7673,107.0821,105.6478,106.9526,374728.0
2020-09-10 10:00:00,107.45,108.04,107.06,107.14,351755.0,107.0223,107.61,106.6339,106.7136,351755.0
2020-09-10 10:30:00,107.15,107.86,106.47,106.56,319485.0,106.7235,107.4307,106.0462,106.1359,319485.0
2020-09-10 11:00:00,106.53,107.28,106.38,107.13,173867.0,106.106,106.853,105.9566,106.7036,173867.0
2020-09-10 11:30:00,107.13,107.21,106.68,106.8,134783.0,106.7036,106.7833,106.2554,106.3749,134783.0
2020-09-10 12:00:00,106.8,107.15,106.61,106.85,341865.0,106.3749,106.7235,106.1857,106.4247,341865.0
2020-09-10 12:30:00,106.84,106.97,106.48,106.95,198831.0,106.4148,106.5442,106.0562,106.5243,198831.0
2020-09-10 13:00:00,106.92,107.4,106.85,107.31,230105.0,106.4944,106.9725,106.4247,106.8829,230105.0
2020-09-10 13:30:00,107.3,107.48,106.98,107.02,99783.0,106.8729,107.0522,106.5542,106.594,99783.0
2020-09-10 14:00:00,107.08,107.16,105.63,105.63,285037.0,106.6538,106.7335,105.2096,105.2096,285037.0
2020-09-10 14:30:00,105.65,106.06,105.32,105.81,157145.0,105.2295,105.6379,104.9008,105.3889,157145.0
2020-09-10 15:00:00,105.85,105.89,104.37,104.76,276119.0,105.4287,105.4685,103.9546,104.343,276119.0
2020-09-10 15:30:00,104.7,105.27,104.38,104.47,386485.0,104.2833,104.851,103.9645,104.0542,386485.0
2020-09-11 09:30:00,105.02,106.12,105.01,105.21,392160.0,104.602,105.6976,104.592,104.7912,392160.0
2020-09-11 10:00:00,105.21,106.44,105.21,106.11,210349.0,104.7912,106.0164,104.7912,105.6877,210349.0
2020-09-11 10:30:00,106.1,106.22,105.43,105.64,179028.0,105.6777,105.7972,105.0104,105.2195,179028.0
2020-09-11 11:00:00,105.7,106.21,105.34,105.57,92340.0,105.2793,105.7873,104.9207,105.1498,92340.0
2020-09-11 11:30:00,105.53,105.57,105.03,105.16,123648.0,105.11,105.1498,104.612,104.7414,123648.0
2020-09-11 12:00:00,105.14,105.52,105.07,105.29,84338.0,104.7215,105.1,104.6518,104.8709,84338.0
2020-09-11 12:30:00,105.26,105.26,104.57,104.57,253639.0,104.841,104.841,104.1538,104.1538,253639.0
2020-09-11 13:00:00,104.68,104.76,103.76,103.84,190505.0,104.2634,104.343,103.347,103.4267,190505.0
2020-09-11 13:30:00,103.79,104.09,103.26,103.26,110088.0,103.3769,103.6757,102.849,102.849,110088.0
2020-09-11 14:00:00,103.28,104.09,103.2,103.77,86407.0,102.8689,103.6757,102.7892,103.357,86407.0
2020-09-11 14:30:00,103.79,104.45,103.79,104.21,132364.0,103.3769,104.0343,103.3769,103.7952,132364.0
2020-09-11 15:00:00,104.16,104.76,103.59,104.67,248050.0,103.7454,104.343,103.1777,104.2534,248050.0
2020-09-11 15:30:00,104.65,104.77,104.02,104.44,429977.0,104.2335,104.353,103.606,104.0243,429977.0
2020-09-14 09:30:00,108.25,109.74,108.01,109.4,1184097.0,107.8191,109.3032,107.5801,108.9646,1184097.0
2020-09-14 10:00:00,109.48,110.2,109.42,110.18,524363.0,109.0443,109.7614,108.9845,109.7415,524363.0
2020-09-14 10:30:00,110.21,110.34,109.86,110.25,327064.0,109.7713,109.9008,109.4227,109.8112,327064.0
2020-09-14 11:00:00,110.26,110.93,110.0,110.79,307431.0,109.8211,110.4885,109.5622,110.349,307431.0
2020-09-14 11:30:00,110.8,111.24,110.73,110.86,272166.0,110.359,110.7972,110.2893,110.4188,272166.0
2020-09-14 12:00:00,110.84,111.24,110.79,111.09,205639.0,110.3988,110.7972,110.349,110.6478,205639.0
2020-09-14 12:30:00,111.1,111.3,110.76,111.28,254634.0,110.6578,110.857,110.3192,110.8371,254634.0
2020-09-14 13:00:00,111.3,111.44,110.82,111.13,253136.0,110.857,110.9964,110.3789,110.6877,253136.0
2020-09-14 13:30:00,111.14,111.64,110.95,111.56,260131.0,110.6976,111.1957,110.5084,111.116,260131.0
2020-09-14 14:00:00,111.55,111.83,111.31,111.5,315849.0,111.106,111.3849,110.867,111.0562,315849.0
2020-09-14 14:30:00,111.48,111.57,110.6,110.9,831535.0,111.0363,111.1259,110.1598,110.4586,831535.0
2020-09-14 15:00:00,110.9,111.14,110.67,111.09,626644.0,110.4586,110.6976,110.2295,110.6478,626644.0
2020-09-14 15:30:00,111.11,111.75,111.0,111.67,1245040.0,110.6678,111.3052,110.5582,111.2255,1245040.0
2020-09-15 09:30:00,112.75,113.06,112.15,112.67,547687.0,112.3012,112.61,111.7036,112.2216,547687.0
2020-09-15 10:00:00,112.66,113.16,112.3,113.07,478912.0,112.2116,112.7096,111.853,112.62,478912.0
2020-09-15 10:30:00,113.07,113.57,112.86,113.0,571441.0,112.62,113.118,112.4108,112.5502,571441.0
2020-09-15 11:00:00,113.0,113.34,112.91,113.14,156796.0,112.5502,112.8889,112.4606,112.6897,156796.0
2020-09-15 11:30:00,113.12,113.33,112.58,112.6,129972.0,112.6698,112.8789,112.1319,112.1518,129972.0
2020-09-15 12:00:00,112.64,113.4,112.63,113.33,120271.0,112.1917,112.9486,112.1817,112.8789,120271.0
2020-09-15 12:30:00,113.31,113.39,113.1,113.38,152576.0,112.859,112.9387,112.6498,112.9287,152576.0
2020-09-15 13:00:00,113.38,113.74,113.38,113.67,134247.0,112.9287,113.2873,112.9287,113.2176,134247.0
2020-09-15 13:30:00,113.67,113.7,113.44,113.56,134888.0,113.2176,113.2475,112.9885,113.108,134888.0
2020-09-15 14:00:00,113.57,113.66,113.33,113.56,183034.0,113.118,113.2076,112.8789,113.108,183034.0
2020-09-15 14:30:00,113.55,113.76,113.38,113.42,243592.0,113.0981,113.3072,112.9287,112.9686,243592.0
2020-09-15 15:00:00,113.43,113.47,112.64,112.99,515198.0,112.9785,113.0184,112.1917,112.5403,515198.0
2020-09-15 15:30:00,112.98,113.0,112.26,112.77,646182.0,112.5303,112.5502,111.8132,112.3212,646182.0
2020-09-16 09:30:00,113.37,114.61,113.11,114.41,476063.0,112.9188,114.1538,112.6598,113.9546,476063.0
2020-09-16 10:00:00,114.49,115.33,114.31,115.16,511373.0,114.0343,114.871,113.855,114.7016,511373.0
2020-09-16 10:30:00,115.15,115.17,114.48,114.71,329228.0,114.6917,114.7116,114.0243,114.2534,329228.0
2020-09-16 11:00:00,114.7,115.15,114.7,114.97,254815.0,114.2435,114.6917,114.2435,114.5124,254815.0
2020-09-16 11:30:00,114.97,115.25,114.65,115.08,267840.0,114.5124,114.7913,114.1937,114.622,267840.0
2020-09-16 12:00:00,115.08,115.53,114.99,115.43,277541.0,114.622,115.0702,114.5323,114.9706,277541.0
2020-09-16 12:30:00,115.42,115.94,115.33,115.91,284165.0,114.9606,115.4785,114.871,115.4487,284165.0
2020-09-16 13:00:00,115.92,116.17,115.62,115.73,492567.0,115.4586,115.7076,115.1598,115.2694,492567.0
2020-09-16 13:30:00,115.69,116.2,115.43,116.18,232720.0,115.2295,115.7375,114.9706,115.7176,232720.0
2020-09-16 14:00:00,116.15,116.64,116.03,116.52,353164.0,115.6877,116.1758,115.5682,116.0562,353164.0
2020-09-16 14:30:00,116.52,116.63,115.42,115.47,1030177.0,116.0562,116.1658,114.9606,115.0104,1030177.0
2020-09-16 15:00:00,115.47,115.66,114.92,115.01,350071.0,115.0104,115.1997,114.4626,114.5522,350071.0
2020-09-16 15:30:00,115.0,115.52,114.55,115.18,738603.0,114.5423,115.0602,114.0941,114.7216,738603.0
2020-09-17 09:30:00,113.79,115.22,113.29,115.13,554591.0,113.3371,114.7614,112.8391,114.6718,554591.0
2020-09-17 10:00:00,115.12,115.66,114.85,115.26,423776.0,114.6618,115.1997,114.3929,114.8012,423776.0
2020-09-17 10:30:00,115.23,115.64,115.02,115.07,206350.0,114.7714,115.1797,114.5622,114.612,206350.0
2020-09-17 11:00:00,115.07,115.81,115.02,115.48,145961.0,114.612,115.3491,114.5622,115.0204,145961.0
2020-09-17 11:30:00,115.49,115.7,114.65,114.67,152003.0,115.0303,115.2395,114.1937,114.2136,152003.0
2020-09-17 12:00:00,114.65,114.68,113.71,114.31,155825.0,114.1937,114.2236,113.2574,113.855,155825.0
2020-09-17 12:30:00,114.3,114.61,114.06,114.36,93432.0,113.8451,114.1538,113.606,113.9048,93432.0
2020-09-17 13:00:00,114.33,114.54,114.09,114.51,102987.0,113.8749,114.0841,113.6359,114.0542,102987.0
2020-09-17 13:30:00,114.51,115.06,114.48,114.94,129959.0,114.0542,114.602,114.0243,114.4825,129959.0
2020-09-17 14:00:00,115.0,115.34,114.75,114.75,105999.0,114.5423,114.8809,114.2933,114.2933,105999.0
2020-09-17 14:30:00,114.74,115.18,114.67,115.04,132853.0,114.2833,114.7216,114.2136,114.5821,132853.0
2020-09-17 15:00:00,115.05,115.23,114.63,114.85,133345.0,114.5921,114.7714,114.1738,114.3929,133345.0
2020-09-17 15:30:00,114.84,115.32,114.79,115.07,518940.0,114.3829,114.861,114.3331,114.612,518940.0
2020-09-18 09:30:00,115.57,115.9,114.44,115.21,363685.0,115.11,115.4387,113.9845,114.7514,363685.0
2020-09-18 10:00:00,115.25,116.15,115.14,115.73,453059.0,114.7913,115.6877,114.6817,115.2694,453059.0
2020-09-18 10:30:00,115.78,116.04,115.3,115.46,149395.0,115.3192,115.5781,114.8411,115.0004,149395.0
2020-09-18 11:00:00,115.47,115.94,115.23,115.79,243890.0,115.0104,115.4785,114.7714,115.3291,243890.0
2020-09-18 11:30:00,115.78,115.78,115.18,115.67,175900.0,115.3192,115.3192,114.7216,115.2096,175900.0
2020-09-18 12:00:00,115.65,115.92,115.22,115.38,185371.0,115.1897,115.4586,114.7614,114.9208,185371.0
2020-09-18 12:30:00,115.37,115.46,114.42,114.51,387636.0,114.9108,115.0004,113.9646,114.0542,387636.0
2020-09-18 13:00:00,114.52,114.56,113.56,113.57,256551.0,114.0642,114.104,113.108,113.118,256551.0
2020-09-18 13:30:00,113.59,114.28,113.16,114.28,353665.0,113.1379,113.8251,112.7096,113.8251,353665.0
2020-09-18 14:00:00,114.26,114.91,114.09,114.79,289317.0,113.8052,114.4526,113.6359,114.3331,289317.0
2020-09-18 14:30:00,114.79,115.28,114.69,115.27,249713.0,114.3331,114.8212,114.2335,114.8112,249713.0
2020-09-18 15:00:00,115.28,115.52,115.17,115.43,309242.0,114.8212,115.0602,114.7116,114.9706,309242.0
2020-09-18 15:30:00,115.43,116.33,115.29,116.24,1498270.0,114.9706,115.867,114.8311,115.7773,1498270.0
2020-09-21 09:30:00,114.31,114.57,112.14,114.36,1028758.0,113.9454,114.2046,111.7824,113.9953,1028758.0
2020-09-21 10:00:00,114.38,114.43,112.13,112.19,618394.0,114.0152,114.0651,111.7724,111.8322,618394.0
2020-09-21 10:30:00,112.19,112.35,111.56,111.95,577034.0,111.8322,111.9917,111.2042,111.593,577034.0
2020-09-21 11:00:00,111.87,112.34,111.46,111.78,320181.0,111.5132,111.9817,111.1045,111.4235,320181.0
2020-09-21 11:30:00,111.78,112.21,111.4,111.94,232985.0,111.4235,111.8521,111.0447,111.583,232985.0
2020-09-21 12:00:00,111.93,112.2,111.54,111.65,114534.0,111.573,111.8422,111.1843,111.2939,114534.0
2020-09-21 12:30:00,111.64,112.02,111.45,111.77,152525.0,111.284,111.6627,111.0946,111.4135,152525.0
2020-09-21 13:00:00,111.8,112.08,111.6,112.04,294418.0,111.4434,111.7226,111.2441,111.6827,294418.0
2020-09-21 13:30:00,112.02,112.02,111.3,111.36,363423.0,111.6627,111.6627,110.945,111.0049,363423.0
2020-09-21 14:00:00,111.33,111.42,110.94,111.18,445299.0,110.9749,111.0647,110.5862,110.8254,445299.0
2020-09-21 14:30:00,111.17,111.75,110.95,111.72,482875.0,110.8155,111.3936,110.5962,111.3637,482875.0
2020-09-21 15:00:00,111.65,111.85,111.55,111.72,572483.0,111.2939,111.4933,111.1942,111.3637,572483.0
2020-09-21 15:30:00,111.73,112.19,111.37,112.02,961283.0,111.3737,111.8322,111.0148,111.6627,961283.0
2020-09-22 09:30:00,112.21,112.37,110.4,111.22,613809.0,111.8521,112.0116,110.0479,110.8653,613809.0
2020-09-22 10:00:00,111.22,111.3,109.92,110.67,543576.0,110.8653,110.945,109.5694,110.3171,543576.0
2020-09-22 10:30:00,110.72,110.94,109.45,109.45,324714.0,110.3669,110.5862,109.1009,109.1009,324714.0
2020-09-22 11:00:00,109.45,110.59,109.4,110.48,227446.0,109.1009,110.2373,109.0511,110.1277,227446.0
2020-09-22 11:30:00,110.51,111.34,110.19,111.21,213823.0,110.1576,110.9849,109.8386,110.8553,213823.0
2020-09-22 12:00:00,111.19,111.34,110.93,111.22,128613.0,110.8354,110.9849,110.5762,110.8653,128613.0
2020-09-22 12:30:00,111.24,111.5,111.02,111.31,136253.0,110.8852,111.1444,110.6659,110.955,136253.0
2020-09-22 13:00:00,111.31,111.71,111.11,111.59,144556.0,110.955,111.3537,110.7556,111.2341,144556.0
2020-09-22 13:30:00,111.58,112.28,111.43,112.22,254455.0,111.2241,111.9219,111.0746,111.8621,254455.0
2020-09-22 14:00:00,112.22,112.49,112.01,112.16,271183.0,111.8621,112.1312,111.6528,111.8023,271183.0
2020-09-22 14:30:00,112.17,112.73,112.17,112.41,326770.0,111.8123,112.3705,111.8123,112.0515,326770.0
2020-09-22 15:00:00,112.43,112.61,112.15,112.43,310803.0,112.0714,112.2509,111.7923,112.0714,310803.0
2020-09-22 15:30:00,112.44,112.84,112.14,112.67,697391.0,112.0814,112.4801,111.7824,112.3107,697391.0
2020-09-23 09:30:00,112.72,113.05,111.36,112.18,449268.0,112.3605,112.6895,111.0049,111.8222,449268.0
2020-09-23 10:00:00,112.2,112.4,111.12,111.69,305255.0,111.8422,112.0415,110.7656,111.3338,305255.0
2020-09-23 10:30:00,111.65,112.59,111.53,112.29,351495.0,111.2939,112.2309,111.1743,111.9319,351495.0
2020-09-23 11:00:00,112.29,112.98,112.26,112.38,169419.0,111.9319,112.6197,111.902,112.0216,169419.0
2020-09-23 11:30:00,112.35,112.41,111.23,111.23,487961.0,111.9917,112.0515,110.8753,110.8753,487961.0
2020-09-23 12:00:00,111.23,111.87,111.08,111.86,322546.0,110.8753,111.5132,110.7257,111.5033,322546.0
2020-09-23 12:30:00,111.84,112.41,111.71,112.29,136574.0,111.4833,112.0515,111.3537,111.9319,136574.0
2020-09-23 13:00:00,112.26,112.26,111.34,111.4,174353.0,111.902,111.902,110.9849,111.0447,174353.0
2020-09-23 13:30:00,111.4,111.55,110.93,110.95,201840.0,111.0447,111.1942,110.5762,110.5962,201840.0
2020-09-23 14:00:00,110.95,110.96,109.78,110.14,400464.0,110.5962,110.6061,109.4299,109.7887,400464.0
2020-09-23 14:30:00,110.15,110.42,109.68,109.72,694621.0,109.7987,110.0678,109.3302,109.3701,694621.0
2020-09-23 15:00:00,109.73,109.87,109.17,109.76,690600.0,109.38,109.5196,108.8218,109.41,690600.0
2020-09-23 15:30:00,109.74,109.95,108.97,109.14,895776.0,109.39,109.5993,108.6225,108.7919,895776.0
2020-09-24 09:30:00,108.08,108.41,105.89,107.13,1103689.0,107.7353,108.0643,105.5523,106.7883,1103689.0
2020-09-24 10:00:00,107.23,108.12,106.5,106.63,323797.0,106.888,107.7752,106.1604,106.2899,323797.0
2020-09-24 10:30:00,106.7,107.92,106.07,107.87,481350.0,106.3597,107.5758,105.7317,107.526,481350.0
2020-09-24 11:00:00,107.84,108.09,106.81,107.83,280845.0,107.4961,107.7453,106.4694,107.4861,280845.0
2020-09-24 11:30:00,107.8,108.79,107.8,108.72,265468.0,107.4562,108.443,107.4562,108.3733,265468.0
2020-09-24 12:00:00,108.75,109.3,108.51,108.96,391418.0,108.4032,108.9514,108.1639,108.6125,391418.0
2020-09-24 12:30:00,108.99,109.07,108.18,109.05,209054.0,108.6424,108.7222,107.835,108.7022,209054.0
2020-09-24 13:00:00,109.04,109.46,108.84,109.32,138492.0,108.6922,109.1109,108.4929,108.9714,138492.0
2020-09-24 13:30:00,109.35,109.42,108.82,108.87,122868.0,109.0013,109.071,108.473,108.5228,122868.0
2020-09-24 14:00:00,108.89,108.96,107.9,108.19,274205.0,108.5427,108.6125,107.5559,107.845,274205.0
2020-09-24 14:30:00,108.24,108.75,107.7,107.71,172835.0,107.8948,108.4032,107.3565,107.3665,172835.0
2020-09-24 15:00:00,107.75,107.94,106.94,107.06,621198.0,107.4064,107.5958,106.5989,106.7186,621198.0
2020-09-24 15:30:00,107.05,108.19,106.92,107.97,790116.0,106.7086,107.845,106.579,107.6257,790116.0
2020-09-25 09:30:00,108.04,109.36,107.72,109.29,818436.0,107.6954,109.0112,107.3765,108.9415,818436.0
2020-09-25 10:00:00,109.35,110.31,108.99,109.69,445422.0,109.0013,109.9582,108.6424,109.3402,445422.0
2020-09-25 10:30:00,109.72,110.18,109.44,109.75,274193.0,109.3701,109.8286,109.091,109.4,274193.0
2020-09-25 11:00:00,109.75,109.81,109.19,109.62,274297.0,109.4,109.4598,108.8418,109.2704,274297.0
2020-09-25 11:30:00,109.64,109.84,109.22,109.26,145302.0,109.2903,109.4897,108.8717,108.9115,145302.0
2020-09-25 12:00:00,109.28,110.04,109.25,109.51,174736.0,108.9315,109.6891,108.9016,109.1608,174736.0
2020-09-25 12:30:00,109.51,109.87,109.31,109.7,163638.0,109.1608,109.5196,108.9614,109.3501,163638.0
2020-09-25 13:00:00,109.71,109.98,109.51,109.97,152484.0,109.3601,109.6293,109.1608,109.6193,152484.0
2020-09-25 13:30:00,109.97,110.22,109.87,110.18,151710.0,109.6193,109.8685,109.5196,109.8286,151710.0
2020-09-25 14:00:00,110.13,110.24,109.98,110.02,140719.0,109.7788,109.8884,109.6293,109.6691,140719.0
2020-09-25 14:30:00,110.0,110.76,109.91,110.7,147726.0,109.6492,110.4068,109.5595,110.347,147726.0
2020-09-25 15:00:00,110.66,110.99,110.55,110.89,281288.0,110.3071,110.636,110.1974,110.5363,281288.0
2020-09-25 15:30:00,110.9,111.02,110.59,110.81,735847.0,110.5463,110.6659,110.2373,110.4566,735847.0
2020-09-28 09:30:00,111.8,111.85,109.87,110.32,643359.0,111.4434,111.4933,109.5196,109.9682,643359.0
2020-09-28 10:00:00,110.37,111.26,110.06,111.04,202883.0,110.018,110.9052,109.709,110.6859,202883.0
2020-09-28 10:30:00,111.03,111.51,110.93,111.05,180712.0,110.6759,111.1544,110.5762,110.6958,180712.0
2020-09-28 11:00:00,111.05,111.21,110.2,110.37,171324.0,110.6958,110.8553,109.8486,110.018,171324.0
2020-09-28 11:30:00,110.41,110.55,109.91,110.13,157633.0,110.0579,110.1974,109.5595,109.7788,157633.0
2020-09-28 12:00:00,110.13,110.67,109.96,110.39,134088.0,109.7788,110.3171,109.6093,110.0379,134088.0
2020-09-28 12:30:00,110.41,110.61,110.3,110.35,73079.0,110.0579,110.2572,109.9482,109.9981,73079.0
2020-09-28 13:00:00,110.32,110.49,110.03,110.41,83816.0,109.9682,110.1376,109.6791,110.0579,83816.0
2020-09-28 13:30:00,110.42,110.67,110.39,110.57,72190.0,110.0678,110.3171,110.0379,110.2174,72190.0
2020-09-28 14:00:00,110.57,110.87,110.4,110.61,84747.0,110.2174,110.5164,110.0479,110.2572,84747.0
2020-09-28 14:30:00,110.63,110.74,110.43,110.59,145716.0,110.2772,110.3868,110.0778,110.2373,145716.0
2020-09-28 15:00:00,110.58,110.9,110.42,110.89,178468.0,110.2273,110.5463,110.0678,110.5363,178468.0
2020-09-28 15:30:00,110.89,111.08,110.52,110.87,399926.0,110.5363,110.7257,110.1675,110.5164,399926.0
2020-09-29 09:30:00,110.84,111.91,110.1,111.84,323015.0,110.4865,111.5531,109.7489,111.4833,323015.0
2020-09-29 10:00:00,111.86,112.34,111.34,111.37,180849.0,111.5033,111.9817,110.9849,111.0148,180849.0
2020-09-29 10:30:00,111.39,111.42,110.56,110.88,195411.0,111.0348,111.0647,110.2074,110.5264,195411.0
2020-09-29 11:00:00,110.84,112.16,110.71,112.02,188524.0,110.4865,111.8023,110.3569,111.6627,188524.0
2020-09-29 11:30:00,112.03,112.17,111.16,111.5,173383.0,111.6727,111.8123,110.8055,111.1444,173383.0
2020-09-29 12:00:00,111.48,111.75,111.28,111.67,63924.0,111.1245,111.3936,110.9251,111.3139,63924.0
2020-09-29 12:30:00,111.7,112.2,111.62,111.7,61254.0,111.3438,111.8422,111.264,111.3438,61254.0
2020-09-29 13:00:00,111.69,111.71,111.24,111.55,64099.0,111.3338,111.3537,110.8852,111.1942,64099.0
2020-09-29 13:30:00,111.6,111.83,111.45,111.63,111837.0,111.2441,111.4734,111.0946,111.274,111837.0
2020-09-29 14:00:00,111.67,111.95,111.4,111.93,41589.0,111.3139,111.593,111.0447,111.573,41589.0
2020-09-29 14:30:00,111.94,112.2,111.85,111.85,87208.0,111.583,111.8422,111.4933,111.4933,87208.0
2020-09-29 15:00:00,111.9,111.93,111.67,111.87,95550.0,111.5431,111.573,111.3139,111.5132,95550.0
2020-09-29 15:30:00,111.9,111.97,111.64,111.69,291054.0,111.5431,111.6129,111.284,111.3338,291054.0
2020-09-30 09:30:00,111.72,112.69,111.61,112.37,281561.0,111.3637,112.3306,111.2541,112.0116,281561.0
2020-09-30 10:00:00,112.34,112.35,111.66,111.91,196484.0,111.9817,111.9917,111.3039,111.5531,196484.0
2020-09-30 10:30:00,111.89,112.49,111.82,111.97,168333.0,111.5332,112.1312,111.4634,111.6129,168333.0
2020-09-30 11:00:00,111.98,112.89,111.79,112.78,170790.0,111.6229,112.53,111.4335,112.4203,170790.0
2020-09-30 11:30:00,112.75,113.02,112.54,113.01,95425.0,112.3904,112.6596,112.1811,112.6496,95425.0
2020-09-30 12:00:00,113.01,113.23,112.88,112.95,78988.0,112.6496,112.8689,112.52,112.5898,78988.0
2020-09-30 12:30:00,112.92,112.92,112.7,112.77,50103.0,112.5599,112.5599,112.3406,112.4104,50103.0
2020-09-30 13:00:00,112.79,112.82,112.34,112.42,118650.0,112.4303,112.4602,111.9817,112.0615,118650.0
2020-09-30 13:30:00,112.43,112.64,112.23,112.31,91208.0,112.0714,112.2808,111.8721,111.9518,91208.0
2020-09-30 14:00:00,112.32,112.58,111.23,111.63,249246.0,111.9618,112.221,110.8753,111.274,249246.0
2020-09-30 14:30:00,111.6,111.61,110.58,111.24,299079.0,111.2441,111.2541,110.2273,110.8852,299079.0
2020-09-30 15:00:00,111.22,111.47,110.46,110.94,287257.0,110.8653,111.1145,110.1077,110.5862,287257.0
2020-09-30 15:30:00,110.94,111.59,110.7,111.37,479091.0,110.5862,111.2341,110.347,111.0148,479091.0
2020-10-01 09:30:00,111.96,112.7,111.59,112.19,399951.0,111.6029,112.3406,111.2341,111.8322,399951.0
2020-10-01 10:00:00,112.1,112.7,111.75,112.3,234946.0,111.7425,112.3406,111.3936,111.9419,234946.0
2020-10-01 10:30:00,112.36,112.81,112.2,112.51,126875.0,112.0017,112.4502,111.8422,112.1512,126875.0
2020-10-01 11:00:00,112.63,112.66,111.72,111.79,350050.0,112.2708,112.3007,111.3637,111.4335,350050.0
2020-10-01 11:30:00,111.82,111.83,111.13,111.33,330268.0,111.4634,111.4734,110.7756,110.9749,330268.0
2020-10-01 12:00:00,111.34,111.68,111.1,111.58,135804.0,110.9849,111.3238,110.7457,111.2241,135804.0
2020-10-01 12:30:00,111.53,111.84,111.35,111.66,117763.0,111.1743,111.4833,110.9949,111.3039,117763.0
2020-10-01 13:00:00,111.67,112.24,111.66,112.12,170333.0,111.3139,111.882,111.3039,111.7624,170333.0
2020-10-01 13:30:00,112.16,112.54,112.14,112.28,116463.0,111.8023,112.1811,111.7824,111.9219,116463.0
2020-10-01 14:00:00,112.27,112.58,111.73,112.58,145664.0,111.9119,112.221,111.3737,112.221,145664.0
2020-10-01 14:30:00,112.57,112.67,112.36,112.54,201501.0,112.211,112.3107,112.0017,112.1811,201501.0
2020-10-01 15:00:00,112.56,112.84,112.34,112.46,262410.0,112.201,112.4801,111.9817,112.1013,262410.0
2020-10-01 15:30:00,112.47,112.94,112.28,112.94,343210.0,112.1113,112.5798,111.9219,112.5798,343210.0
2020-10-02 09:30:00,110.88,112.68,110.69,112.51,213063.0,110.5264,112.3206,110.337,112.1512,213063.0
2020-10-02 10:00:00,112.51,113.06,111.89,112.05,308188.0,112.1512,112.6994,111.5332,111.6927,308188.0
2020-10-02 10:30:00,112.04,112.04,111.05,111.7,408930.0,111.6827,111.6827,110.6958,111.3438,408930.0
2020-10-02 11:00:00,111.69,111.77,111.14,111.3,210508.0,111.3338,111.4135,110.7856,110.945,210508.0
2020-10-02 11:30:00,111.28,111.31,110.31,110.34,310262.0,110.9251,110.955,109.9582,109.9881,310262.0
2020-10-02 12:00:00,110.31,111.22,109.82,110.85,245625.0,109.9582,110.8653,109.4698,110.4965,245625.0
2020-10-02 12:30:00,110.86,111.43,110.85,111.12,102093.0,110.5064,111.0746,110.4965,110.7656,102093.0
2020-10-02 13:00:00,111.06,111.47,110.85,111.17,101161.0,110.7058,111.1145,110.4965,110.8155,101161.0
2020-10-02 13:30:00,111.17,111.17,110.51,110.75,105525.0,110.8155,110.8155,110.1576,110.3968,105525.0
2020-10-02 14:00:00,110.76,111.16,110.66,110.87,215329.0,110.4068,110.8055,110.3071,110.5164,215329.0
2020-10-02 14:30:00,110.88,111.11,110.61,111.08,137203.0,110.5264,110.7556,110.2572,110.7257,137203.0
2020-10-02 15:00:00,111.09,111.11,110.59,110.68,217588.0,110.7357,110.7556,110.2373,110.327,217588.0
2020-10-02 15:30:00,110.69,110.78,110.23,110.28,517083.0,110.337,110.4267,109.8785,109.9283,517083.0
2020-10-05 09:30:00,112.02,113.51,111.91,113.01,856974.0,111.6627,113.148,111.5531,112.6496,856974.0
2020-10-05 10:00:00,113.02,114.46,112.95,114.27,357654.0,112.6596,114.095,112.5898,113.9056,357654.0
2020-10-05 10:30:00,114.29,114.51,113.88,114.04,341808.0,113.9255,114.1448,113.5168,113.6763,341808.0
2020-10-05 11:00:00,114.02,114.65,113.84,114.56,328536.0,113.6564,114.2844,113.4769,114.1946,328536.0
2020-10-05 11:30:00,114.58,115.15,114.42,114.95,185486.0,114.2146,114.7828,114.0551,114.5834,185486.0
2020-10-05 12:00:00,114.95,115.19,114.79,115.08,77144.0,114.5834,114.8226,114.4239,114.713,77144.0
2020-10-05 12:30:00,115.09,115.22,114.92,115.1,103034.0,114.723,114.8525,114.5535,114.7329,103034.0
2020-10-05 13:00:00,115.1,115.58,115.08,115.52,179407.0,114.7329,115.2114,114.713,115.1516,179407.0
2020-10-05 13:30:00,115.58,115.78,115.16,115.28,186868.0,115.2114,115.4108,114.7927,114.9123,186868.0
2020-10-05 14:00:00,115.29,115.33,114.56,114.96,148231.0,114.9223,114.9622,114.1946,114.5934,148231.0
2020-10-05 14:30:00,114.96,115.58,114.87,115.58,101482.0,114.5934,115.2114,114.5037,115.2114,101482.0
2020-10-05 15:00:00,115.56,115.68,115.35,115.61,267999.0,115.1915,115.3111,114.9821,115.2413,267999.0
2020-10-05 15:30:00,115.6,116.02,115.5,115.87,531722.0,115.2313,115.65,115.1316,115.5005,531722.0
2020-10-06 09:30:00,116.01,116.41,115.44,115.75,258865.0,115.64,116.0387,115.0718,115.3809,258865.0
2020-10-06 10:00:00,115.84,116.52,115.84,115.98,143402.0,115.4706,116.1484,115.4706,115.6101,143402.0
2020-10-06 10:30:00,116.07,116.31,115.63,115.94,100523.0,115.6998,115.9391,115.2612,115.5702,100523.0
2020-10-06 11:00:00,115.88,116.24,115.87,116.16,70300.0,115.5104,115.8693,115.5005,115.7895,70300.0
2020-10-06 11:30:00,116.19,116.37,115.7,115.97,87177.0,115.8194,115.9989,115.331,115.6001,87177.0
2020-10-06 12:00:00,116.03,116.2,115.76,116.04,30527.0,115.66,115.8294,115.3908,115.6699,30527.0
2020-10-06 12:30:00,116.04,116.62,116.04,116.51,45973.0,115.6699,116.2481,115.6699,116.1384,45973.0
2020-10-06 13:00:00,116.45,116.75,116.36,116.45,61142.0,116.0786,116.3777,115.9889,116.0786,61142.0
2020-10-06 13:30:00,116.45,116.78,116.35,116.56,88922.0,116.0786,116.4076,115.9789,116.1883,88922.0
2020-10-06 14:00:00,116.55,117.32,116.53,117.07,132538.0,116.1783,116.9458,116.1584,116.6966,132538.0
2020-10-06 14:30:00,117.1,117.3,115.07,115.5,286182.0,116.7265,116.9259,114.703,115.1316,286182.0
2020-10-06 15:00:00,115.38,115.41,114.44,115.21,376937.0,115.012,115.0419,114.075,114.8426,376937.0
2020-10-06 15:30:00,115.21,115.89,114.89,114.89,1032502.0,114.8426,115.5204,114.5236,114.5236,1032502.0
2020-10-07 09:30:00,116.04,116.71,115.77,116.03,397767.0,115.6699,116.3378,115.4008,115.66,397767.0
2020-10-07 10:00:00,116.06,116.7,115.94,116.47,212796.0,115.6899,116.3278,115.5702,116.0986,212796.0
2020-10-07 10:30:00,116.38,117.32,116.38,117.27,140014.0,116.0088,116.9458,116.0088,116.896,140014.0
2020-10-07 11:00:00,117.31,117.93,117.31,117.89,219303.0,116.9359,117.5539,116.9359,117.514,219303.0
2020-10-07 11:30:00,117.88,118.28,117.72,118.21,182622.0,117.5041,117.9028,117.3446,117.833,182622.0
2020-10-07 12:00:00,118.19,118.4,117.64,117.87,172273.0,117.8131,118.0224,117.2648,117.4941,172273.0
2020-10-07 12:30:00,117.9,118.2,117.77,118.13,112953.0,117.524,117.823,117.3944,117.7533,112953.0
2020-10-07 13:00:00,118.12,118.35,118.04,118.19,145586.0,117.7433,117.9726,117.6635,117.8131,145586.0
2020-10-07 13:30:00,118.19,118.27,117.87,117.93,206341.0,117.8131,117.8928,117.4941,117.5539,206341.0
2020-10-07 14:00:00,117.95,118.5,117.95,118.38,92757.0,117.5738,118.1221,117.5738,118.0025,92757.0
2020-10-07 14:30:00,118.39,118.59,118.23,118.56,145024.0,118.0124,118.2118,117.8529,118.1819,145024.0
2020-10-07 15:00:00,118.54,119.11,118.53,118.98,375049.0,118.162,118.7301,118.152,118.6005,375049.0
2020-10-07 15:30:00,119.0,119.02,118.58,118.6,738151.0,118.6205,118.6404,118.2018,118.2218,738151.0
2020-10-08 09:30:00,119.82,119.95,118.85,119.5,536485.0,119.4379,119.5675,118.471,119.1189,536485.0
2020-10-08 10:00:00,119.5,119.61,118.9,119.16,227072.0,119.1189,119.2285,118.5208,118.78,227072.0
2020-10-08 10:30:00,119.2,119.78,119.15,119.42,134149.0,118.8198,119.398,118.77,119.0391,134149.0
2020-10-08 11:00:00,119.42,119.67,119.05,119.24,108774.0,119.0391,119.2883,118.6703,118.8597,108774.0
2020-10-08 11:30:00,119.26,119.26,118.61,118.83,198572.0,118.8797,118.8797,118.2317,118.451,198572.0
2020-10-08 12:00:00,118.81,119.08,118.63,118.64,84197.0,118.4311,118.7002,118.2517,118.2616,84197.0
2020-10-08 12:30:00,118.62,118.79,118.35,118.35,74584.0,118.2417,118.4112,117.9726,117.9726,74584.0
2020-10-08 13:00:00,118.39,118.47,118.17,118.42,72610.0,118.0124,118.0922,117.7931,118.0423,72610.0
2020-10-08 13:30:00,118.38,118.53,118.29,118.31,177470.0,118.0025,118.152,117.9127,117.9327,177470.0
2020-10-08 14:00:00,118.32,118.82,118.17,118.81,97744.0,117.9427,118.4411,117.7931,118.4311,97744.0
2020-10-08 14:30:00,118.81,118.98,118.67,118.96,167858.0,118.4311,118.6005,118.2915,118.5806,167858.0
2020-10-08 15:00:00,118.93,119.15,118.75,118.9,155050.0,118.5507,118.77,118.3713,118.5208,155050.0
2020-10-08 15:30:00,118.92,119.1,118.78,119.07,222412.0,118.5407,118.7202,118.4012,118.6903,222412.0
2020-10-09 09:30:00,119.59,119.79,119.06,119.4,227024.0,119.2086,119.408,118.6803,119.0192,227024.0
2020-10-09 10:00:00,119.28,119.53,118.87,119.47,270433.0,118.8996,119.1488,118.4909,119.089,270433.0
2020-10-09 10:30:00,119.46,119.87,119.24,119.47,230826.0,119.079,119.4877,118.8597,119.089,230826.0
2020-10-09 11:00:00,119.49,119.72,119.35,119.42,88358.0,119.1089,119.3382,118.9694,119.0391,88358.0
2020-10-09 11:30:00,119.41,120.0,119.39,119.67,168801.0,119.0292,119.6173,119.0092,119.2883,168801.0
2020-10-09 12:00:00,119.65,119.78,119.46,119.64,95456.0,119.2684,119.398,119.079,119.2584,95456.0
2020-10-09 12:30:00,119.65,120.28,119.65,120.2,147590.0,119.2684,119.8964,119.2684,119.8167,147590.0
2020-10-09 13:00:00,120.21,120.22,119.81,119.98,112995.0,119.8266,119.8366,119.4279,119.5974,112995.0
2020-10-09 13:30:00,120.01,120.12,119.84,119.87,100276.0,119.6273,119.7369,119.4578,119.4877,100276.0
2020-10-09 14:00:00,119.85,120.44,119.78,120.34,109313.0,119.4678,120.0559,119.398,119.9562,109313.0
2020-10-09 14:30:00,120.34,120.46,120.18,120.33,91469.0,119.9562,120.0758,119.7967,119.9462,91469.0
2020-10-09 15:00:00,120.28,120.51,120.28,120.43,160647.0,119.8964,120.1257,119.8964,120.0459,160647.0
2020-10-09 15:30:00,120.43,120.43,120.19,120.26,314004.0,120.0459,120.0459,119.8067,119.8765,314004.0
2020-10-12 09:30:00,121.2,121.41,119.8,120.39,352964.0,120.8135,121.0228,119.4179,120.0061,352964.0
2020-10-12 10:00:00,120.37,120.97,120.26,120.38,234052.0,119.9861,120.5842,119.8765,119.9961,234052.0
2020-10-12 10:30:00,120.34,120.91,120.19,120.85,128654.0,119.9562,120.5244,119.8067,120.4646,128654.0
2020-10-12 11:00:00,120.87,121.24,120.45,120.48,135322.0,120.4845,120.8533,120.0659,120.0958,135322.0
2020-10-12 11:30:00,120.45,120.74,120.43,120.49,55084.0,120.0659,120.3549,120.0459,120.1057,55084.0
2020-10-12 12:00:00,120.48,120.87,120.4,120.71,75204.0,120.0958,120.4845,120.016,120.325,75204.0
2020-10-12 12:30:00,120.7,120.88,120.46,120.54,32796.0,120.3151,120.4945,120.0758,120.1556,32796.0
2020-10-12 13:00:00,120.54,120.55,120.15,120.34,39366.0,120.1556,120.1655,119.7668,119.9562,39366.0
2020-10-12 13:30:00,120.35,120.43,120.14,120.41,40584.0,119.9662,120.0459,119.7568,120.026,40584.0
2020-10-12 14:00:00,120.42,120.57,120.1,120.53,56636.0,120.036,120.1855,119.717,120.1456,56636.0
2020-10-12 14:30:00,120.52,120.82,120.41,120.72,73510.0,120.1356,120.4347,120.026,120.335,73510.0
2020-10-12 15:00:00,120.73,120.83,120.46,120.74,149526.0,120.345,120.4446,120.0758,120.3549,149526.0
2020-10-12 15:30:00,120.76,120.9,120.48,120.5,276353.0,120.3749,120.5144,120.0958,120.1157,276353.0
2020-10-13 09:30:00,119.91,121.56,119.79,121.52,399860.0,119.5276,121.1723,119.408,121.1324,399860.0
2020-10-13 10:00:00,121.48,121.61,120.72,120.97,112788.0,121.0926,121.2222,120.335,120.5842,112788.0
2020-10-13 10:30:00,120.98,121.17,120.75,121.11,54459.0,120.5942,120.7836,120.3649,120.7238,54459.0
2020-10-13 11:00:00,121.13,121.18,120.76,120.81,31365.0,120.7437,120.7935,120.3749,120.4247,31365.0
2020-10-13 11:30:00,120.84,121.4,120.77,121.33,65130.0,120.4546,121.0128,120.3848,120.9431,65130.0
2020-10-13 12:00:00,121.31,121.55,121.22,121.51,77925.0,120.9231,121.1624,120.8334,121.1225,77925.0
2020-10-13 12:30:00,121.52,121.88,121.49,121.84,140191.0,121.1324,121.4913,121.1025,121.4514,140191.0
2020-10-13 13:00:00,121.84,122.17,121.67,122.01,98895.0,121.4514,121.7804,121.282,121.6209,98895.0
2020-10-13 13:30:00,122.03,122.28,121.89,121.92,119690.0,121.6408,121.89,121.5013,121.5312,119690.0
2020-10-13 14:00:00,121.89,122.39,121.79,122.05,44247.0,121.5013,121.9997,121.4016,121.6608,44247.0
2020-10-13 14:30:00,122.09,122.3,121.84,122.25,84441.0,121.7006,121.91,121.4514,121.8601,84441.0
2020-10-13 15:00:00,122.18,122.82,122.18,122.56,171446.0,121.7903,122.4283,121.7903,122.1691,171446.0
2020-10-13 15:30:00,122.54,122.73,122.17,122.23,288694.0,122.1492,122.3386,121.7804,121.8402,288694.0
2020-10-14 09:30:00,122.43,122.78,121.86,122.48,248175.0,122.0395,122.3884,121.4714,122.0894,248175.0
2020-10-14 10:00:00,122.47,122.55,121.64,121.67,184928.0,122.0794,122.1592,121.2521,121.282,184928.0
2020-10-14 10:30:00,121.68,122.33,121.47,122.02,160540.0,121.2919,121.9399,121.0826,121.6309,160540.0
2020-10-14 11:00:00,122.09,122.55,121.91,122.33,116521.0,121.7006,122.1592,121.5212,121.9399,116521.0
2020-10-14 11:30:00,122.34,122.53,121.65,121.81,125303.0,121.9498,122.1392,121.262,121.4215,125303.0
2020-10-14 12:00:00,121.79,122.02,120.81,120.93,141979.0,121.4016,121.6309,120.4247,120.5443,141979.0
2020-10-14 12:30:00,120.94,121.42,120.87,120.92,131297.0,120.5543,121.0328,120.4845,120.5344,131297.0
2020-10-14 13:00:00,120.92,120.98,120.57,120.58,123756.0,120.5344,120.5942,120.1855,120.1954,123756.0
2020-10-14 13:30:00,120.62,120.67,120.11,120.33,272956.0,120.2353,120.2852,119.7269,119.9462,272956.0
2020-10-14 14:00:00,120.34,120.9,120.27,120.38,150785.0,119.9562,120.5144,119.8864,119.9961,150785.0
2020-10-14 14:30:00,120.37,120.46,119.81,120.07,278726.0,119.9861,120.0758,119.4279,119.6871,278726.0
2020-10-14 15:00:00,120.1,120.52,119.93,120.37,141869.0,119.717,120.1356,119.5475,119.9861,141869.0
2020-10-14 15:30:00,120.36,120.59,119.75,119.87,327461.0,119.9761,120.2054,119.3681,119.4877,327461.0
2020-10-15 09:30:00,118.49,119.24,117.59,118.85,522704.0,118.1121,118.8597,117.215,118.471,522704.0
2020-10-15 10:00:00,118.83,118.83,117.97,118.09,215979.0,118.451,118.451,117.5938,117.7134,215979.0
2020-10-15 10:30:00,118.05,118.39,117.75,118.28,225452.0,117.6735,118.0124,117.3745,117.9028,225452.0
2020-10-15 11:00:00,118.3,118.79,117.95,118.25,215610.0,117.9227,118.4112,117.5738,117.8729,215610.0
2020-10-15 11:30:00,118.26,118.97,118.25,118.7,116456.0,117.8828,118.5906,117.8729,118.3214,116456.0
2020-10-15 12:00:00,118.66,118.96,118.39,118.84,139441.0,118.2816,118.5806,118.0124,118.461,139441.0
2020-10-15 12:30:00,118.79,119.38,118.72,119.24,93773.0,118.4112,118.9993,118.3414,118.8597,93773.0
2020-10-15 13:00:00,119.23,119.67,119.15,119.45,154610.0,118.8498,119.2883,118.77,119.0691,154610.0
2020-10-15 13:30:00,119.5,119.91,119.34,119.65,127479.0,119.1189,119.5276,118.9594,119.2684,127479.0
2020-10-15 14:00:00,119.66,119.7,119.28,119.56,150521.0,119.2784,119.3183,118.8996,119.1787,150521.0
2020-10-15 14:30:00,119.54,120.03,119.45,120.03,226495.0,119.1588,119.6472,119.0691,119.6472,226495.0
2020-10-15 15:00:00,120.06,120.46,119.98,120.42,129233.0,119.6771,120.0758,119.5974,120.036,129233.0
2020-10-15 15:30:00,120.44,120.49,119.91,120.17,177239.0,120.0559,120.1057,119.5276,119.7868,177239.0
2020-10-16 09:30:00,120.74,121.47,120.16,121.27,251948.0,120.3549,121.0826,119.7768,120.8832,251948.0
2020-10-16 10:00:00,121.29,122.32,121.18,122.0,506390.0,120.9032,121.9299,120.7935,121.6109,506390.0
2020-10-16 10:30:00,122.01,122.23,121.38,121.47,359898.0,121.6209,121.8402,120.9929,121.0826,359898.0
2020-10-16 11:00:00,121.48,121.69,121.13,121.59,135597.0,121.0926,121.3019,120.7437,121.2022,135597.0
2020-10-16 11:30:00,121.6,122.15,121.58,122.15,177893.0,121.2122,121.7604,121.1923,121.7604,177893.0
2020-10-16 12:00:00,122.14,122.27,121.63,121.7,376225.0,121.7505,121.8801,121.2421,121.3119,376225.0
2020-10-16 12:30:00,121.68,121.7,121.22,121.47,104443.0,121.2919,121.3119,120.8334,121.0826,104443.0
2020-10-16 13:00:00,121.49,121.67,121.3,121.41,84309.0,121.1025,121.282,120.9131,121.0228,84309.0
2020-10-16 13:30:00,121.41,121.41,120.93,121.1,84275.0,121.0228,121.0228,120.5443,120.7138,84275.0
2020-10-16 14:00:00,121.07,121.3,120.84,121.25,64937.0,120.6839,120.9131,120.4546,120.8633,64937.0
2020-10-16 14:30:00,121.17,121.47,121.11,121.33,52671.0,120.7836,121.0826,120.7238,120.9431,52671.0
2020-10-16 15:00:00,121.31,121.34,120.77,121.1,109727.0,120.9231,120.953,120.3848,120.7138,109727.0
2020-10-16 15:30:00,121.1,121.1,120.54,120.67,364033.0,120.7138,120.7138,120.1556,120.2852,364033.0
2020-10-19 09:30:00,121.5,121.68,120.23,120.6,333333.0,121.1125,121.2919,119.8466,120.2154,333333.0
2020-10-19 10:00:00,120.58,120.66,119.61,120.43,229160.0,120.1954,120.2752,119.2285,120.0459,229160.0
2020-10-19 10:30:00,120.46,120.46,119.77,120.35,108011.0,120.0758,120.0758,119.388,119.9662,108011.0
2020-10-19 11:00:00,120.35,120.69,119.9,120.34,92426.0,119.9662,120.3051,119.5176,119.9562,92426.0
2020-10-19 11:30:00,120.28,120.56,120.07,120.09,43505.0,119.8964,120.1755,119.6871,119.707,43505.0
2020-10-19 12:00:00,120.08,120.33,119.9,120.06,51454.0,119.697,119.9462,119.5176,119.6771,51454.0
2020-10-19 12:30:00,120.05,120.09,119.76,119.85,78717.0,119.6671,119.707,119.3781,119.4678,78717.0
2020-10-19 13:00:00,119.83,119.99,119.29,119.37,132262.0,119.4478,119.6073,118.9096,118.9893,132262.0
2020-10-19 13:30:00,119.37,119.54,118.89,118.99,118111.0,118.9893,119.1588,118.5108,118.6105,118111.0
2020-10-19 14:00:00,118.98,119.34,118.92,119.29,171453.0,118.6005,118.9594,118.5407,118.9096,171453.0
2020-10-19 14:30:00,119.29,119.29,118.36,118.46,270440.0,118.9096,118.9096,117.9825,118.0822,270440.0
2020-10-19 15:00:00,118.39,118.42,117.87,118.14,192805.0,118.0124,118.0423,117.4941,117.7632,192805.0
2020-10-19 15:30:00,118.09,118.6,117.9,118.28,335838.0,117.7134,118.2218,117.524,117.9028,335838.0
2020-10-20 09:30:00,119.06,119.21,118.15,118.39,210841.0,118.6803,118.8298,117.7732,118.0124,210841.0
2020-10-20 10:00:00,118.37,118.38,116.64,116.66,240212.0,117.9925,118.0025,116.268,116.2879,240212.0
2020-10-20 10:30:00,116.67,117.0,116.33,116.74,312419.0,116.2979,116.6269,115.959,116.3677,312419.0
2020-10-20 11:00:00,116.72,116.98,116.22,116.86,243568.0,116.3478,116.6069,115.8494,116.4873,243568.0
2020-10-20 11:30:00,116.89,117.06,116.68,116.86,155258.0,116.5172,116.6867,116.3079,116.4873,155258.0
2020-10-20 12:00:00,116.83,116.94,116.31,116.45,104165.0,116.4574,116.5671,115.9391,116.0786,104165.0
2020-10-20 12:30:00,116.46,117.25,116.42,116.93,187733.0,116.0886,116.8761,116.0487,116.5571,187733.0
2020-10-20 13:00:00,116.87,117.44,116.87,117.05,138754.0,116.4973,117.0655,116.4973,116.6767,138754.0
2020-10-20 13:30:00,117.07,117.16,116.84,117.01,60495.0,116.6966,116.7864,116.4674,116.6368,60495.0
2020-10-20 14:00:00,117.03,117.23,116.91,117.04,174459.0,116.6568,116.8561,116.5372,116.6667,174459.0
2020-10-20 14:30:00,117.06,117.39,117.05,117.27,112057.0,116.6867,117.0156,116.6767,116.896,112057.0
2020-10-20 15:00:00,117.28,117.35,116.69,117.11,214760.0,116.906,116.9757,116.3179,116.7365,214760.0
2020-10-20 15:30:00,117.11,117.26,116.6,116.73,421794.0,116.7365,116.886,116.2281,116.3577,421794.0
2020-10-21 09:30:00,116.62,117.25,115.58,115.86,333724.0,116.2481,116.8761,115.2114,115.4905,333724.0
2020-10-21 10:00:00,115.88,116.14,115.53,116.12,315615.0,115.5104,115.7696,115.1616,115.7497,315615.0
2020-10-21 10:30:00,116.12,116.23,115.51,115.57,141255.0,115.7497,115.8593,115.1416,115.2014,141255.0
2020-10-21 11:00:00,115.55,115.56,114.78,115.45,278020.0,115.1815,115.1915,114.4139,115.0818,278020.0
2020-10-21 11:30:00,115.43,115.62,114.89,114.97,110960.0,115.0619,115.2513,114.5236,114.6033,110960.0
2020-10-21 12:00:00,114.97,115.73,114.92,115.51,91918.0,114.6033,115.3609,114.5535,115.1416,91918.0
2020-10-21 12:30:00,115.53,115.55,114.94,114.99,77276.0,115.1616,115.1815,114.5734,114.6233,77276.0
2020-10-21 13:00:00,114.99,115.35,114.94,115.35,56823.0,114.6233,114.9821,114.5734,114.9821,56823.0
2020-10-21 13:30:00,115.39,115.89,115.33,115.6,157274.0,115.022,115.5204,114.9622,115.2313,157274.0
2020-10-21 14:00:00,115.68,115.84,115.38,115.71,64370.0,115.3111,115.4706,115.012,115.341,64370.0
2020-10-21 14:30:00,115.55,115.62,115.23,115.38,57564.0,115.1815,115.2513,114.8625,115.012,57564.0
2020-10-21 15:00:00,115.41,115.52,114.89,114.96,144441.0,115.0419,115.1516,114.5236,114.5934,144441.0
2020-10-21 15:30:00,114.96,115.02,113.84,113.98,593035.0,114.5934,114.6532,113.4769,113.6165,593035.0
2020-10-22 09:30:00,114.32,116.99,114.3,116.32,626417.0,113.9554,116.6169,113.9355,115.949,626417.0
2020-10-22 10:00:00,116.3,116.37,115.31,115.34,372052.0,115.9291,115.9989,114.9423,114.9722,372052.0
2020-10-22 10:30:00,115.36,115.74,114.7,115.67,339987.0,114.9921,115.3709,114.3342,115.3011,339987.0
2020-10-22 11:00:00,115.66,116.17,115.48,116.14,157580.0,115.2911,115.7995,115.1117,115.7696,157580.0
2020-10-22 11:30:00,116.17,116.34,115.77,115.98,195928.0,115.7995,115.969,115.4008,115.6101,195928.0
2020-10-22 12:00:00,116.0,116.57,115.87,116.43,146879.0,115.6301,116.1982,115.5005,116.0587,146879.0
2020-10-22 12:30:00,116.43,116.67,116.2,116.67,53496.0,116.0587,116.2979,115.8294,116.2979,53496.0
2020-10-22 13:00:00,116.69,117.13,116.59,116.64,108960.0,116.3179,116.7564,116.2182,116.268,108960.0
2020-10-22 13:30:00,116.62,117.09,116.49,116.93,79610.0,116.2481,116.7166,116.1185,116.5571,79610.0
2020-10-22 14:00:00,116.94,117.06,116.66,116.92,132074.0,116.5671,116.6867,116.2879,116.5471,132074.0
2020-10-22 14:30:00,116.91,117.24,116.84,117.06,106427.0,116.5372,116.8661,116.4674,116.6867,106427.0
2020-10-22 15:00:00,117.08,117.13,116.78,117.09,162690.0,116.7066,116.7564,116.4076,116.7166,162690.0
2020-10-22 15:30:00,117.1,117.32,116.86,117.15,570411.0,116.7265,116.9458,116.4873,116.7764,570411.0
2020-10-23 09:30:00,117.55,117.83,116.3,116.56,312519.0,117.1751,117.4542,115.9291,116.1883,312519.0
2020-10-23 10:00:00,116.57,116.79,116.1,116.62,150578.0,116.1982,116.4175,115.7297,116.2481,150578.0
2020-10-23 10:30:00,116.65,116.68,116.1,116.56,121145.0,116.278,116.3079,115.7297,116.1883,121145.0
2020-10-23 11:00:00,116.58,116.97,116.41,116.94,85411.0,116.2082,116.597,116.0387,116.5671,85411.0
2020-10-23 11:30:00,116.92,117.08,116.46,117.07,112943.0,116.5471,116.7066,116.0886,116.6966,112943.0
2020-10-23 12:00:00,117.08,117.14,116.27,116.68,57006.0,116.7066,116.7664,115.8992,116.3079,57006.0
2020-10-23 12:30:00,116.66,116.95,116.53,116.69,37478.0,116.2879,116.577,116.1584,116.3179,37478.0
2020-10-23 13:00:00,116.72,117.09,116.72,116.86,55915.0,116.3478,116.7166,116.3478,116.4873,55915.0
2020-10-23 13:30:00,116.88,117.21,116.81,117.19,52975.0,116.5072,116.8362,116.4375,116.8163,52975.0
2020-10-23 14:00:00,117.2,117.32,117.11,117.21,124884.0,116.8262,116.9458,116.7365,116.8362,124884.0
2020-10-23 14:30:00,117.2,117.23,116.82,116.88,106722.0,116.8262,116.8561,116.4474,116.5072,106722.0
2020-10-23 15:00:00,116.89,117.49,116.88,117.48,111314.0,116.5172,117.1153,116.5072,117.1053,111314.0
2020-10-23 15:30:00,117.48,117.62,117.27,117.56,270009.0,117.1053,117.2449,116.896,117.1851,270009.0
2020-10-26 09:30:00,116.26,117.87,116.2,117.64,254856.0,115.8892,117.4941,115.8294,117.2648,254856.0
2020-10-26 10:00:00,117.66,117.7,116.55,116.66,142108.0,117.2848,117.3246,116.1783,116.2879,142108.0
2020-10-26 10:30:00,116.59,117.02,116.16,116.16,100723.0,116.2182,116.6468,115.7895,115.7895,100723.0
2020-10-26 11:00:00,116.12,116.31,115.57,116.02,187468.0,115.7497,115.9391,115.2014,115.65,187468.0
2020-10-26 11:30:00,116.01,116.12,115.63,115.94,78167.0,115.64,115.7497,115.2612,115.5702,78167.0
2020-10-26 12:00:00,115.91,116.23,115.75,115.81,73429.0,115.5403,115.8593,115.3809,115.4407,73429.0
2020-10-26 12:30:00,115.78,115.78,115.01,115.13,134532.0,115.4108,115.4108,114.6432,114.7628,134532.0
2020-10-26 13:00:00,115.1,115.33,114.62,114.63,123896.0,114.7329,114.9622,114.2545,114.2644,123896.0
2020-10-26 13:30:00,114.61,115.36,114.22,115.36,196725.0,114.2445,114.9921,113.8557,114.9921,196725.0
2020-10-26 14:00:00,115.36,116.23,115.29,116.18,237777.0,114.9921,115.8593,114.9223,115.8095,237777.0
2020-10-26 14:30:00,116.19,116.19,115.77,115.78,141192.0,115.8194,115.8194,115.4008,115.4108,141192.0
2020-10-26 15:00:00,115.79,116.0,115.39,115.64,251960.0,115.4207,115.6301,115.022,115.2712,251960.0
2020-10-26 15:30:00,115.66,116.12,115.44,116.06,315733.0,115.2911,115.7497,115.0718,115.6899,315733.0
2020-10-27 09:30:00,116.27,117.32,115.36,117.3,250189.0,115.8992,116.9458,114.9921,116.9259,250189.0
2020-10-27 10:00:00,117.28,117.42,116.25,116.62,199648.0,116.906,117.0455,115.8793,116.2481,199648.0
2020-10-27 10:30:00,116.65,117.25,116.63,116.83,204140.0,116.278,116.8761,116.258,116.4574,204140.0
2020-10-27 11:00:00,116.84,116.93,116.42,116.72,107464.0,116.4674,116.5571,116.0487,116.3478,107464.0
2020-10-27 11:30:00,116.7,117.46,116.52,117.41,124745.0,116.3278,117.0854,116.1484,117.0356,124745.0
2020-10-27 12:00:00,117.43,117.45,117.07,117.24,91897.0,117.0555,117.0754,116.6966,116.8661,91897.0
2020-10-27 12:30:00,117.23,117.59,117.23,117.44,102907.0,116.8561,117.215,116.8561,117.0655,102907.0
2020-10-27 13:00:00,117.45,117.61,117.15,117.53,40913.0,117.0754,117.2349,116.7764,117.1552,40913.0
2020-10-27 13:30:00,117.56,117.98,117.35,117.9,83698.0,117.1851,117.6037,116.9757,117.524,83698.0
2020-10-27 14:00:00,117.93,117.97,117.42,117.43,59901.0,117.5539,117.5938,117.0455,117.0555,59901.0
2020-10-27 14:30:00,117.42,117.52,117.17,117.31,82300.0,117.0455,117.1452,116.7963,116.9359,82300.0
2020-10-27 15:00:00,117.33,117.6,117.09,117.57,128669.0,116.9558,117.225,116.7166,117.195,128669.0
2020-10-27 15:30:00,117.56,117.86,117.45,117.47,306088.0,117.1851,117.4841,117.0754,117.0954,306088.0
2020-10-28 09:30:00,115.38,115.59,114.1,114.53,511550.0,115.012,115.2214,113.7361,114.1647,511550.0
2020-10-28 10:00:00,114.5,114.52,113.48,113.65,293007.0,114.1348,114.1548,113.1181,113.2875,293007.0
2020-10-28 10:30:00,113.6,114.4,113.45,113.88,236746.0,113.2377,114.0352,113.0882,113.5168,236746.0
2020-10-28 11:00:00,113.88,114.82,113.72,114.77,166940.0,113.5168,114.4538,113.3573,114.404,166940.0
2020-10-28 11:30:00,114.71,115.05,114.42,114.86,201414.0,114.3442,114.6831,114.0551,114.4937,201414.0
2020-10-28 12:00:00,114.84,115.21,114.51,114.51,244226.0,114.4738,114.8426,114.1448,114.1448,244226.0
2020-10-28 12:30:00,114.47,114.85,114.25,114.7,149023.0,114.1049,114.4837,113.8856,114.3342,149023.0
2020-10-28 13:00:00,114.66,114.98,114.07,114.38,187091.0,114.2943,114.6133,113.7062,114.0152,187091.0
2020-10-28 13:30:00,114.36,115.39,114.35,115.36,292339.0,113.9953,115.022,113.9853,114.9921,292339.0
2020-10-28 14:00:00,115.36,115.46,114.77,115.3,190295.0,114.9921,115.0918,114.404,114.9323,190295.0
2020-10-28 14:30:00,115.34,115.44,114.84,115.22,107156.0,114.9722,115.0718,114.4738,114.8525,107156.0
2020-10-28 15:00:00,115.25,115.33,114.62,114.89,189927.0,114.8824,114.9622,114.2545,114.5236,189927.0
2020-10-28 15:30:00,114.91,115.24,113.99,114.16,510721.0,114.5435,114.8725,113.6265,113.7959,510721.0
2020-10-29 09:30:00,114.07,114.42,112.7,113.71,646583.0,113.7062,114.0551,112.3406,113.3474,646583.0
2020-10-29 10:00:00,113.68,114.06,112.92,113.37,236022.0,113.3175,113.6962,112.5599,113.0084,236022.0
2020-10-29 10:30:00,113.36,113.52,112.87,113.15,89806.0,112.9985,113.158,112.51,112.7891,89806.0
2020-10-29 11:00:00,113.21,114.34,113.08,114.09,258406.0,112.849,113.9753,112.7194,113.7261,258406.0
2020-10-29 11:30:00,114.15,114.66,113.83,114.29,113457.0,113.786,114.2943,113.467,113.9255,113457.0
2020-10-29 12:00:00,114.31,114.57,114.07,114.47,92469.0,113.9454,114.2046,113.7062,114.1049,92469.0
2020-10-29 12:30:00,114.48,114.64,114.13,114.17,155337.0,114.1149,114.2744,113.766,113.8059,155337.0
2020-10-29 13:00:00,114.16,114.49,113.99,114.44,61459.0,113.7959,114.1249,113.6265,114.075,61459.0
2020-10-29 13:30:00,114.42,115.37,114.42,115.29,111266.0,114.0551,115.0021,114.0551,114.9223,111266.0
2020-10-29 14:00:00,115.27,115.88,115.23,115.8,179389.0,114.9024,115.5104,114.8625,115.4307,179389.0
2020-10-29 14:30:00,115.8,115.86,115.33,115.55,157395.0,115.4307,115.4905,114.9622,115.1815,157395.0
2020-10-29 15:00:00,115.57,116.03,115.5,115.67,379454.0,115.2014,115.66,115.1316,115.3011,379454.0
2020-10-29 15:30:00,115.68,115.78,115.08,115.21,597478.0,115.3111,115.4108,114.713,114.8426,597478.0
2020-10-30 09:30:00,114.29,115.22,112.21,113.32,901242.0,113.9255,114.8525,111.8521,112.9586,901242.0
2020-10-30 10:00:00,113.3,113.94,112.47,112.6,455832.0,112.9387,113.5766,112.1113,112.2409,455832.0
2020-10-30 10:30:00,112.59,112.85,111.69,111.91,585774.0,112.2309,112.4901,111.3338,111.5531,585774.0
2020-10-30 11:00:00,111.91,112.52,111.63,111.66,196073.0,111.5531,112.1612,111.274,111.3039,196073.0
2020-10-30 11:30:00,111.66,112.22,111.54,112.08,249410.0,111.3039,111.8621,111.1843,111.7226,249410.0
2020-10-30 12:00:00,111.96,113.12,111.87,113.08,236474.0,111.6029,112.7592,111.5132,112.7194,236474.0
2020-10-30 12:30:00,113.07,113.08,112.15,112.34,118038.0,112.7094,112.7194,111.7923,111.9817,118038.0
2020-10-30 13:00:00,112.32,112.5,112.21,112.41,91485.0,111.9618,112.1412,111.8521,112.0515,91485.0
2020-10-30 13:30:00,112.41,112.48,111.99,112.1,177211.0,112.0515,112.1213,111.6328,111.7425,177211.0
2020-10-30 14:00:00,112.09,112.73,111.97,112.09,157160.0,111.7325,112.3705,111.6129,111.7325,157160.0
2020-10-30 14:30:00,112.07,112.21,111.59,111.98,187222.0,111.7126,111.8521,111.2341,111.6229,187222.0
2020-10-30 15:00:00,111.98,112.17,111.7,111.86,252769.0,111.6229,111.8123,111.3438,111.5033,252769.0
2020-10-30 15:30:00,111.85,112.76,111.58,112.63,672131.0,111.4933,112.4004,111.2241,112.2708,672131.0
2020-11-02 09:30:00,113.52,113.75,112.21,113.45,351917.0,113.158,113.3872,111.8521,113.0882,351917.0
2020-11-02 10:00:00,113.46,113.73,112.94,113.09,252431.0,113.0982,113.3673,112.5798,112.7293,252431.0
2020-11-02 10:30:00,113.14,113.48,112.63,113.04,165010.0,112.7792,113.1181,112.2708,112.6795,165010.0
2020-11-02 11:00:00,112.98,113.06,111.65,111.86,324285.0,112.6197,112.6994,111.2939,111.5033,324285.0
2020-11-02 11:30:00,111.88,111.96,111.53,111.8,205004.0,111.5232,111.6029,111.1743,111.4434,205004.0
2020-11-02 12:00:00,111.8,112.14,111.62,112.02,125493.0,111.4434,111.7824,111.264,111.6627,125493.0
2020-11-02 12:30:00,111.99,111.99,111.22,111.4,118781.0,111.6328,111.6328,110.8653,111.0447,118781.0
2020-11-02 13:00:00,111.37,111.38,110.81,111.0,126466.0,111.0148,111.0248,110.4566,110.646,126466.0
2020-11-02 13:30:00,110.98,111.02,110.07,110.3,308714.0,110.6261,110.6659,109.719,109.9482,308714.0
2020-11-02 14:00:00,110.28,111.46,110.27,111.4,349572.0,109.9283,111.1045,109.9183,111.0447,349572.0
2020-11-02 14:30:00,111.43,111.8,111.19,111.77,314336.0,111.0746,111.4434,110.8354,111.4135,314336.0
2020-11-02 15:00:00,111.77,112.38,111.74,112.25,323859.0,111.4135,112.0216,111.3836,111.892,323859.0
2020-11-02 15:30:00,112.28,112.82,112.12,112.75,753139.0,111.9219,112.4602,111.7624,112.3904,753139.0
2020-11-03 09:30:00,113.46,114.69,112.92,114.31,597528.0,113.0982,114.3242,112.5599,113.9454,597528.0
2020-11-03 10:00:00,114.37,114.6,113.76,113.92,255536.0,114.0053,114.2345,113.3972,113.5567,255536.0
2020-11-03 10:30:00,113.97,114.13,113.56,113.7,110295.0,113.6065,113.766,113.1978,113.3374,110295.0
2020-11-03 11:00:00,113.72,113.77,113.23,113.23,276711.0,113.3573,113.4072,112.8689,112.8689,276711.0
2020-11-03 11:30:00,113.23,113.74,113.16,113.45,154957.0,112.8689,113.3773,112.7991,113.0882,154957.0
2020-11-03 12:00:00,113.47,114.13,113.47,114.11,183330.0,113.1081,113.766,113.1081,113.7461,183330.0
2020-11-03 12:30:00,114.13,114.14,113.27,113.35,127202.0,113.766,113.776,112.9088,112.9885,127202.0
2020-11-03 13:00:00,113.36,113.5,113.08,113.31,255627.0,112.9985,113.138,112.7194,112.9486,255627.0
2020-11-03 13:30:00,113.45,113.68,113.18,113.66,143005.0,113.0882,113.3175,112.819,113.2975,143005.0
2020-11-03 14:00:00,113.66,113.94,113.54,113.77,357934.0,113.2975,113.5766,113.1779,113.4072,357934.0
2020-11-03 14:30:00,113.78,114.65,113.65,114.63,500279.0,113.4171,114.2844,113.2875,114.2644,500279.0
2020-11-03 15:00:00,114.62,115.79,114.41,115.76,1180053.0,114.2545,115.4207,114.0451,115.3908,1180053.0
2020-11-03 15:30:00,115.78,116.8,115.66,115.82,2519143.0,115.4108,116.4275,115.2911,115.4506,2519143.0
2020-11-04 09:30:00,118.75,122.39,117.64,121.07,2834986.0,118.3713,121.9997,117.2648,120.6839,2834986.0
2020-11-04 10:00:00,121.04,124.22,121.02,122.57,1481553.0,120.654,123.8238,120.634,122.1791,1481553.0
2020-11-04 10:30:00,122.66,123.63,121.6,123.35,714970.0,122.2688,123.2357,121.2122,122.9566,714970.0
2020-11-04 11:00:00,123.37,123.73,122.96,123.5,530960.0,122.9765,123.3354,122.5679,123.1061,530960.0
2020-11-04 11:30:00,123.47,124.05,123.18,123.8,561720.0,123.0762,123.6544,122.7872,123.4052,561720.0
2020-11-04 12:00:00,123.8,124.12,123.53,123.71,452996.0,123.4052,123.7242,123.136,123.3155,452996.0
2020-11-04 12:30:00,123.71,123.9,122.95,123.06,342180.0,123.3155,123.5049,122.5579,122.6675,342180.0
2020-11-04 13:00:00,123.08,123.3,122.64,123.0,201575.0,122.6875,122.9068,122.2489,122.6077,201575.0
2020-11-04 13:30:00,122.99,123.41,122.75,123.05,238214.0,122.5978,123.0164,122.3585,122.6576,238214.0
2020-11-04 14:00:00,123.09,123.35,122.68,122.71,218659.0,122.6974,122.9566,122.2887,122.3187,218659.0
2020-11-04 14:30:00,122.75,122.83,122.05,122.44,321210.0,122.3585,122.4383,121.6608,122.0495,321210.0
2020-11-04 15:00:00,122.45,122.69,121.95,122.12,415858.0,122.0595,122.2987,121.5611,121.7305,415858.0
2020-11-04 15:30:00,122.12,123.39,121.98,122.99,1492912.0,121.7305,122.9965,121.591,122.5978,1492912.0
2020-11-05 09:30:00,123.87,124.02,121.28,121.31,710951.0,123.475,123.6245,120.8932,120.9231,710951.0
2020-11-05 10:00:00,121.38,122.07,121.04,121.96,737189.0,120.9929,121.6807,120.654,121.571,737189.0
2020-11-05 10:30:00,121.91,122.85,121.86,122.82,523112.0,121.5212,122.4582,121.4714,122.4283,523112.0
2020-11-05 11:00:00,122.83,123.31,122.8,122.98,367653.0,122.4383,122.9167,122.4084,122.5878,367653.0
2020-11-05 11:30:00,123.0,123.44,122.68,123.21,291105.0,122.6077,123.0463,122.2887,122.8171,291105.0
2020-11-05 12:00:00,123.22,123.83,123.17,123.73,847597.0,122.827,123.4351,122.7772,123.3354,847597.0
2020-11-05 12:30:00,123.76,123.8,123.37,123.62,252053.0,123.3653,123.4052,122.9765,123.2258,252053.0
2020-11-05 13:00:00,123.66,123.72,122.7,122.89,143164.0,123.2656,123.3254,122.3087,122.4981,143164.0
2020-11-05 13:30:00,122.9,122.9,122.44,122.59,211998.0,122.508,122.508,122.0495,122.199,211998.0
2020-11-05 14:00:00,122.63,122.9,122.41,122.78,88835.0,122.2389,122.508,122.0196,122.3884,88835.0
2020-11-05 14:30:00,122.78,123.1,122.6,122.94,193454.0,122.3884,122.7074,122.209,122.5479,193454.0
2020-11-05 15:00:00,122.89,126.0,122.79,122.96,566539.0,122.4981,125.5982,122.3984,122.5679,566539.0
2020-11-05 15:30:00,122.95,123.13,122.58,122.89,396264.0,122.5579,122.7373,122.1891,122.4981,396264.0
2020-11-06 09:30:00,121.79,121.95,120.4,121.11,654424.0,121.4016,121.5611,120.016,120.7238,654424.0
2020-11-06 10:00:00,121.07,121.2,120.62,120.97,384581.0,120.6839,120.8135,120.2353,120.5842,384581.0
2020-11-06 10:30:00,120.98,121.54,120.64,120.89,203802.0,120.5942,121.1524,120.2553,120.5045,203802.0
2020-11-06 11:00:00,120.99,121.5,120.61,120.97,169538.0,120.6041,121.1125,120.2254,120.5842,169538.0
2020-11-06 11:30:00,120.99,121.04,120.5,120.55,131655.0,120.6041,120.654,120.1157,120.1655,131655.0
2020-11-06 12:00:00,120.51,120.67,120.28,120.44,172601.0,120.1257,120.2852,119.8964,120.0559,172601.0
2020-11-06 12:30:00,120.47,120.72,120.34,120.43,86165.0,120.0858,120.335,119.9562,120.0459,86165.0
2020-11-06 13:00:00,120.42,120.71,120.34,120.43,108837.0,120.036,120.325,119.9562,120.0459,108837.0
2020-11-06 13:30:00,120.39,120.62,120.24,120.27,111409.0,120.0061,120.2353,119.8565,119.8864,111409.0
2020-11-06 14:00:00,120.3,120.7,120.15,120.47,151395.0,119.9163,120.3151,119.7668,120.0858,151395.0
2020-11-06 14:30:00,120.49,120.59,120.13,120.45,152966.0,120.1057,120.2054,119.7469,120.0659,152966.0
2020-11-06 15:00:00,120.45,120.52,119.09,119.43,710859.0,120.0659,120.1356,118.7102,119.0491,710859.0
2020-11-06 15:30:00,119.46,120.3,119.17,119.9,955757.0,119.079,119.9163,118.7899,119.5176,955757.0
2020-11-09 09:30:00,124.09,124.48,119.99,121.98,984411.0,123.6943,124.083,119.6073,121.591,984411.0
2020-11-09 10:00:00,121.98,122.56,121.59,122.02,222875.0,121.591,122.1691,121.2022,121.6309,222875.0
2020-11-09 10:30:00,122.02,123.09,121.56,122.91,219642.0,121.6309,122.6974,121.1723,122.518,219642.0
2020-11-09 11:00:00,122.9,123.06,121.42,121.94,167464.0,122.508,122.6675,121.0328,121.5511,167464.0
2020-11-09 11:30:00,121.93,121.94,120.4,120.7,362986.0,121.5411,121.5511,120.016,120.3151,362986.0
2020-11-09 12:00:00,120.78,121.46,120.63,121.3,143462.0,120.3948,121.0726,120.2453,120.9131,143462.0
2020-11-09 12:30:00,121.35,122.54,121.27,122.46,242156.0,120.963,122.1492,120.8832,122.0695,242156.0
2020-11-09 13:00:00,122.41,122.81,122.25,122.37,158516.0,122.0196,122.4183,121.8601,121.9797,158516.0
2020-11-09 13:30:00,122.35,122.59,121.88,122.47,164920.0,121.9598,122.199,121.4913,122.0794,164920.0
2020-11-09 14:00:00,122.46,122.48,121.55,121.6,219881.0,122.0695,122.0894,121.1624,121.2122,219881.0
2020-11-09 14:30:00,121.6,121.93,121.42,121.82,202341.0,121.2122,121.5411,121.0328,121.4315,202341.0
2020-11-09 15:00:00,121.82,122.37,121.2,121.24,436047.0,121.4315,121.9797,120.8135,120.8533,436047.0
2020-11-09 15:30:00,121.27,121.63,120.31,120.31,763598.0,120.8832,121.2421,119.9263,119.9263,763598.0
2020-11-10 09:30:00,120.37,120.82,118.86,119.52,519384.0,119.9861,120.4347,118.4809,119.1388,519384.0
2020-11-10 10:00:00,119.49,120.21,119.11,119.56,718098.0,119.1089,119.8266,118.7301,119.1787,718098.0
2020-11-10 10:30:00,119.55,120.0,118.87,119.09,434533.0,119.1687,119.6173,118.4909,118.7102,434533.0
2020-11-10 11:00:00,119.08,120.56,119.07,120.46,560151.0,118.7002,120.1755,118.6903,120.0758,560151.0
2020-11-10 11:30:00,120.44,120.64,119.92,120.0,181057.0,120.0559,120.2553,119.5376,119.6173,181057.0
2020-11-10 12:00:00,120.03,121.35,120.03,120.78,471716.0,119.6472,120.963,119.6472,120.3948,471716.0
2020-11-10 12:30:00,120.78,122.4,120.66,121.68,869715.0,120.3948,122.0096,120.2752,121.2919,869715.0
2020-11-10 13:00:00,121.66,121.95,120.91,120.95,149233.0,121.272,121.5611,120.5244,120.5643,149233.0
2020-11-10 13:30:00,120.92,121.44,120.67,121.36,263824.0,120.5344,121.0527,120.2852,120.973,263824.0
2020-11-10 14:00:00,121.36,121.91,121.23,121.43,351649.0,120.973,121.5212,120.8434,121.0427,351649.0
2020-11-10 14:30:00,121.43,122.31,121.43,122.18,427997.0,121.0427,121.9199,121.0427,121.7903,427997.0
2020-11-10 15:00:00,122.12,122.26,121.71,121.96,404070.0,121.7305,121.8701,121.3218,121.571,404070.0
2020-11-10 15:30:00,121.97,122.42,121.77,122.09,1115853.0,121.581,122.0296,121.3817,121.7006,1115853.0
2020-11-11 09:30:00,122.72,123.34,122.25,122.62,241033.0,122.3286,122.9466,121.8601,122.2289,241033.0
2020-11-11 10:00:00,122.76,122.98,121.61,121.84,140779.0,122.3685,122.5878,121.2222,121.4514,140779.0
2020-11-11 10:30:00,121.84,122.08,121.56,121.91,82665.0,121.4514,121.6907,121.1723,121.5212,82665.0
2020-11-11 11:00:00,121.73,122.73,121.68,122.68,69953.0,121.3418,122.3386,121.2919,122.2887,69953.0
2020-11-11 11:30:00,122.71,123.14,122.65,123.05,250023.0,122.3187,122.7473,122.2588,122.6576,250023.0
2020-11-11 12:00:00,123.05,123.48,122.96,123.16,117786.0,122.6576,123.0862,122.5679,122.7672,117786.0
2020-11-11 12:30:00,123.24,123.66,123.12,123.26,107812.0,122.847,123.2656,122.7273,122.8669,107812.0
2020-11-11 13:00:00,123.23,123.52,123.13,123.18,37837.0,122.837,123.1261,122.7373,122.7872,37837.0
2020-11-11 13:30:00,123.19,123.6,123.19,123.4,44892.0,122.7971,123.2058,122.7971,123.0065,44892.0
2020-11-11 14:00:00,123.42,123.58,123.07,123.25,59161.0,123.0264,123.1859,122.6775,122.8569,59161.0
2020-11-11 14:30:00,123.25,123.54,123.01,123.21,115181.0,122.8569,123.146,122.6177,122.8171,115181.0
2020-11-11 15:00:00,123.17,123.26,122.79,123.04,164584.0,122.7772,122.8669,122.3984,122.6476,164584.0
2020-11-11 15:30:00,123.06,123.63,123.03,123.55,303944.0,122.6675,123.2357,122.6376,123.156,303944.0
2020-11-12 09:30:00,123.52,124.89,123.29,124.85,200877.0,123.1261,124.4917,122.8968,124.4518,200877.0
2020-11-12 10:00:00,124.87,125.41,124.73,124.75,326737.0,124.4718,125.01,124.3322,124.3521,326737.0
2020-11-12 10:30:00,124.76,125.29,124.48,125.2,225694.0,124.3621,124.8904,124.083,124.8007,225694.0
2020-11-12 11:00:00,125.18,125.52,125.09,125.22,295696.0,124.7808,125.1197,124.6911,124.8206,295696.0
2020-11-12 11:30:00,125.26,125.45,124.52,124.74,318161.0,124.8605,125.0499,124.1229,124.3422,318161.0
2020-11-12 12:00:00,124.73,124.8,124.08,124.1,159861.0,124.3322,124.402,123.6843,123.7042,159861.0
2020-11-12 12:30:00,124.09,124.17,123.27,123.59,146442.0,123.6943,123.774,122.8769,123.1958,146442.0
2020-11-12 13:00:00,123.59,123.71,122.6,122.88,113216.0,123.1958,123.3155,122.209,122.4881,113216.0
2020-11-12 13:30:00,122.83,124.2,122.71,124.08,161309.0,122.4383,123.8039,122.3187,123.6843,161309.0
2020-11-12 14:00:00,124.09,124.24,123.67,123.82,81383.0,123.6943,123.8438,123.2756,123.4251,81383.0
2020-11-12 14:30:00,123.79,123.93,123.28,123.53,88491.0,123.3952,123.5348,122.8868,123.136,88491.0
2020-11-12 15:00:00,123.55,123.59,123.02,123.42,230057.0,123.156,123.1958,122.6277,123.0264,230057.0
2020-11-12 15:30:00,123.41,123.81,123.14,123.73,356014.0,123.0164,123.4151,122.7473,123.3354,356014.0
2020-11-13 09:30:00,124.43,125.58,124.29,125.09,265139.0,124.0332,125.1795,123.8936,124.6911,265139.0
2020-11-13 10:00:00,125.09,125.67,125.09,125.51,147241.0,124.6911,125.2692,124.6911,125.1097,147241.0
2020-11-13 10:30:00,125.54,125.58,124.13,124.23,159949.0,125.1396,125.1795,123.7341,123.8338,159949.0
2020-11-13 11:00:00,124.24,125.26,124.03,125.18,119071.0,123.8438,124.8605,123.6344,124.7808,119071.0
2020-11-13 11:30:00,125.13,125.18,124.67,124.69,92046.0,124.7309,124.7808,124.2724,124.2923,92046.0
2020-11-13 12:00:00,124.7,125.14,124.43,124.53,172170.0,124.3023,124.7409,124.0332,124.1328,172170.0
2020-11-13 12:30:00,124.54,125.23,124.48,125.14,109608.0,124.1428,124.8306,124.083,124.7409,109608.0
2020-11-13 13:00:00,125.15,125.15,124.66,124.71,93692.0,124.7509,124.7509,124.2624,124.3123,93692.0
2020-11-13 13:30:00,124.68,125.02,124.64,124.9,67428.0,124.2824,124.6213,124.2425,124.5017,67428.0
2020-11-13 14:00:00,124.86,125.16,124.79,124.93,72895.0,124.4618,124.7608,124.392,124.5316,72895.0
2020-11-13 14:30:00,124.93,125.37,124.83,125.25,105927.0,124.5316,124.9702,124.4319,124.8506,105927.0
2020-11-13 15:00:00,125.24,125.45,125.14,125.27,181113.0,124.8406,125.0499,124.7409,124.8705,181113.0
2020-11-13 15:30:00,125.26,125.39,124.97,124.98,353816.0,124.8605,124.9901,124.5714,124.5814,353816.0
2020-11-16 09:30:00,126.44,126.75,124.56,124.89,459635.0,126.0368,126.3458,124.1628,124.4917,459635.0
2020-11-16 10:00:00,124.87,125.22,124.63,124.83,197802.0,124.4718,124.8206,124.2325,124.4319,197802.0
2020-11-16 10:30:00,124.95,125.33,124.8,125.12,329843.0,124.5515,124.9303,124.402,124.721,329843.0
2020-11-16 11:00:00,125.14,125.58,124.99,125.39,328215.0,124.7409,125.1795,124.5914,124.9901,328215.0
2020-11-16 11:30:00,125.38,126.02,125.37,125.78,320525.0,124.9801,125.6181,124.9702,125.3789,320525.0
2020-11-16 12:00:00,125.79,125.95,125.45,125.47,89461.0,125.3888,125.5483,125.0499,125.0699,89461.0
2020-11-16 12:30:00,125.46,125.64,125.22,125.54,109056.0,125.0599,125.2393,124.8206,125.1396,109056.0
2020-11-16 13:00:00,125.54,125.61,125.0,125.05,99709.0,125.1396,125.2094,124.6013,124.6512,99709.0
2020-11-16 13:30:00,125.05,125.37,124.74,124.83,138369.0,124.6512,124.9702,124.3422,124.4319,138369.0
2020-11-16 14:00:00,124.86,125.08,124.43,125.03,101361.0,124.4618,124.6811,124.0332,124.6313,101361.0
2020-11-16 14:30:00,125.06,125.36,124.99,125.28,75403.0,124.6612,124.9602,124.5914,124.8805,75403.0
2020-11-16 15:00:00,125.29,125.57,125.13,125.38,108714.0,124.8904,125.1695,124.7309,124.9801,108714.0
2020-11-16 15:30:00,125.41,125.77,125.19,125.63,360711.0,125.01,125.3689,124.7907,125.2293,360711.0
2020-11-17 09:30:00,125.29,125.66,123.7,123.8,351163.0,124.8904,125.2592,123.3055,123.4052,351163.0
2020-11-17 10:00:00,123.83,124.43,123.48,124.33,240110.0,123.4351,124.0332,123.0862,123.9335,240110.0
2020-11-17 10:30:00,124.37,125.19,124.33,125.05,140210.0,123.9734,124.7907,123.9335,124.6512,140210.0
2020-11-17 11:00:00,125.02,125.37,124.59,125.33,103611.0,124.6213,124.9702,124.1927,124.9303,103611.0
2020-11-17 11:30:00,125.33,125.57,125.12,125.54,66223.0,124.9303,125.1695,124.721,125.1396,66223.0
2020-11-17 12:00:00,125.55,125.77,125.23,125.72,72750.0,125.1496,125.3689,124.8306,125.3191,72750.0
2020-11-17 12:30:00,125.71,126.06,125.6,125.84,116186.0,125.3091,125.658,125.1994,125.4387,116186.0
2020-11-17 13:00:00,125.85,126.45,125.58,126.24,128330.0,125.4486,126.0467,125.1795,125.8374,128330.0
2020-11-17 13:30:00,126.22,126.35,126.04,126.33,89363.0,125.8175,125.947,125.638,125.9271,89363.0
2020-11-17 14:00:00,126.32,126.72,126.2,126.2,141762.0,125.9171,126.3159,125.7975,125.7975,141762.0
2020-11-17 14:30:00,126.26,126.52,126.14,126.34,116421.0,125.8573,126.1165,125.7377,125.9371,116421.0
2020-11-17 15:00:00,126.36,126.41,125.99,126.39,192188.0,125.957,126.0069,125.5882,125.9869,192188.0
2020-11-17 15:30:00,126.37,126.72,126.29,126.58,360567.0,125.967,126.3159,125.8872,126.1763,360567.0
2020-11-18 09:30:00,126.91,127.81,126.33,126.63,475926.0,126.5053,127.4024,125.9271,126.2262,475926.0
2020-11-18 10:00:00,126.65,126.87,126.26,126.44,614651.0,126.2461,126.4654,125.8573,126.0368,614651.0
2020-11-18 10:30:00,126.44,126.58,125.99,126.5,345722.0,126.0368,126.1763,125.5882,126.0966,345722.0
2020-11-18 11:00:00,126.53,127.1,126.49,127.06,287874.0,126.1265,126.6947,126.0866,126.6548,287874.0
2020-11-18 11:30:00,127.06,127.34,126.79,127.2,200055.0,126.6548,126.9339,126.3856,126.7943,200055.0
2020-11-18 12:00:00,127.2,127.33,127.04,127.33,169810.0,126.7943,126.9239,126.6348,126.9239,169810.0
2020-11-18 12:30:00,127.31,127.6,127.18,127.44,157700.0,126.904,127.1931,126.7744,127.0336,157700.0
2020-11-18 13:00:00,127.45,127.61,127.37,127.37,133273.0,127.0435,127.203,126.9638,126.9638,133273.0
2020-11-18 13:30:00,127.37,127.41,126.59,126.77,295977.0,126.9638,127.0037,126.1863,126.3657,295977.0
2020-11-18 14:00:00,126.77,127.11,126.34,126.37,233959.0,126.3657,126.7046,125.9371,125.967,233959.0
2020-11-18 14:30:00,126.37,126.6,126.0,126.09,454054.0,125.967,126.1962,125.5982,125.6879,454054.0
2020-11-18 15:00:00,126.08,126.15,125.68,125.98,511912.0,125.6779,125.7477,125.2792,125.5782,511912.0
2020-11-18 15:30:00,125.96,125.98,124.07,124.17,930506.0,125.5583,125.5782,123.6743,123.774,930506.0
2020-11-19 09:30:00,124.83,125.6,124.42,125.05,246464.0,124.4319,125.1994,124.0232,124.6512,246464.0
2020-11-19 10:00:00,125.12,125.55,124.9,125.36,199189.0,124.721,125.1496,124.5017,124.9602,199189.0
2020-11-19 10:30:00,125.34,125.86,125.15,125.69,279832.0,124.9403,125.4586,124.7509,125.2891,279832.0
2020-11-19 11:00:00,125.68,125.88,125.35,125.68,125807.0,125.2792,125.4785,124.9502,125.2792,125807.0
2020-11-19 11:30:00,125.68,125.8,125.07,125.25,79418.0,125.2792,125.3988,124.6711,124.8506,79418.0
2020-11-19 12:00:00,125.27,125.29,124.42,124.47,256190.0,124.8705,124.8904,124.0232,124.073,256190.0
2020-11-19 12:30:00,124.48,124.95,124.3,124.36,146503.0,124.083,124.5515,123.9036,123.9634,146503.0
2020-11-19 13:00:00,124.38,124.67,124.25,124.51,85387.0,123.9833,124.2724,123.8537,124.1129,85387.0
2020-11-19 13:30:00,124.48,124.71,124.3,124.62,101005.0,124.083,124.3123,123.9036,124.2226,101005.0
2020-11-19 14:00:00,124.59,124.84,124.53,124.82,44620.0,124.1927,124.4419,124.1328,124.4219,44620.0
2020-11-19 14:30:00,124.83,125.25,124.78,124.98,113132.0,124.4319,124.8506,124.3821,124.5814,113132.0
2020-11-19 15:00:00,124.96,124.97,124.37,124.41,83797.0,124.5615,124.5714,123.9734,124.0132,83797.0
2020-11-19 15:30:00,124.44,125.11,124.42,124.87,629330.0,124.0431,124.711,124.0232,124.4718,629330.0
2020-11-20 09:30:00,124.62,124.79,123.66,124.15,412647.0,124.2226,124.392,123.2656,123.7541,412647.0
2020-11-20 10:00:00,124.24,125.38,124.09,125.01,185382.0,123.8438,124.9801,123.6943,124.6113,185382.0
2020-11-20 10:30:00,125.04,125.25,124.91,125.24,154832.0,124.6412,124.8506,124.5116,124.8406,154832.0
2020-11-20 11:00:00,125.22,125.75,125.16,125.69,167286.0,124.8206,125.349,124.7608,125.2891,167286.0
2020-11-20 11:30:00,125.68,125.98,125.46,125.97,93627.0,125.2792,125.5782,125.0599,125.5683,93627.0
2020-11-20 12:00:00,125.97,126.11,125.66,125.87,156585.0,125.5683,125.7078,125.2592,125.4686,156585.0
2020-11-20 12:30:00,125.85,125.87,125.33,125.39,134705.0,125.4486,125.4686,124.9303,124.9901,134705.0
2020-11-20 13:00:00,125.39,125.68,125.39,125.62,92787.0,124.9901,125.2792,124.9901,125.2194,92787.0
2020-11-20 13:30:00,125.61,125.97,125.56,125.89,91160.0,125.2094,125.5683,125.1596,125.4885,91160.0
2020-11-20 14:00:00,125.89,126.06,125.71,125.91,106452.0,125.4885,125.658,125.3091,125.5084,106452.0
2020-11-20 14:30:00,125.92,126.03,125.83,126.0,131419.0,125.5184,125.6281,125.4287,125.5982,131419.0
2020-11-20 15:00:00,126.0,126.17,125.41,125.49,382292.0,125.5982,125.7676,125.01,125.0898,382292.0
2020-11-20 15:30:00,125.49,126.59,125.46,126.04,1075088.0,125.0898,126.1863,125.0599,125.638,1075088.0
2020-11-23 09:30:00,127.34,127.4,125.87,126.01,272447.0,126.9339,126.9937,125.4686,125.6081,272447.0
2020-11-23 10:00:00,126.02,126.18,125.26,125.66,168541.0,125.6181,125.7776,124.8605,125.2592,168541.0
2020-11-23 10:30:00,125.65,126.81,125.64,126.59,196404.0,125.2493,126.4056,125.2393,126.1863,196404.0
2020-11-23 11:00:00,126.58,126.8,125.97,126.27,75684.0,126.1763,126.3956,125.5683,125.8673,75684.0
2020-11-23 11:30:00,126.36,126.72,126.18,126.67,83585.0,125.957,126.3159,125.7776,126.266,83585.0
2020-11-23 12:00:00,126.68,127.08,126.51,126.96,84797.0,126.276,126.6747,126.1065,126.5551,84797.0
2020-11-23 12:30:00,126.94,127.0,126.51,126.75,63870.0,126.5352,126.595,126.1065,126.3458,63870.0
2020-11-23 13:00:00,126.77,126.91,126.56,126.82,29356.0,126.3657,126.5053,126.1564,126.4155,29356.0
2020-11-23 13:30:00,126.8,127.03,126.77,126.97,51008.0,126.3956,126.6249,126.3657,126.5651,51008.0
2020-11-23 14:00:00,126.97,127.11,126.7,126.74,43576.0,126.5651,126.7046,126.2959,126.3358,43576.0
2020-11-23 14:30:00,126.76,127.18,126.76,127.18,90537.0,126.3557,126.7744,126.3557,126.7744,90537.0
2020-11-23 15:00:00,127.19,127.39,126.44,126.54,98429.0,126.7844,126.9837,126.0368,126.1364,98429.0
2020-11-23 15:30:00,126.54,126.8,126.18,126.49,292491.0,126.1364,126.3956,125.7776,126.0866,292491.0
2020-11-24 09:30:00,126.94,127.54,125.64,126.5,235525.0,126.5352,127.1332,125.2393,126.0966,235525.0
2020-11-24 10:00:00,126.5,126.9,126.22,126.66,124085.0,126.0966,126.4953,125.8175,126.2561,124085.0
2020-11-24 10:30:00,126.65,127.03,126.47,126.55,55566.0,126.2461,126.6249,126.0667,126.1464,55566.0
2020-11-24 11:00:00,126.57,126.94,126.49,126.75,43635.0,126.1663,126.5352,126.0866,126.3458,43635.0
2020-11-24 11:30:00,126.8,127.47,126.61,127.13,65573.0,126.3956,127.0635,126.2062,126.7246,65573.0
2020-11-24 12:00:00,127.18,127.36,126.95,127.26,35220.0,126.7744,126.9538,126.5451,126.8541,35220.0
2020-11-24 12:30:00,127.28,127.49,127.05,127.46,50323.0,126.8741,127.0834,126.6448,127.0535,50323.0
2020-11-24 13:00:00,127.44,127.68,127.12,127.27,46113.0,127.0336,127.2728,126.7146,126.8641,46113.0
2020-11-24 13:30:00,127.23,127.31,126.34,126.36,80476.0,126.8242,126.904,125.9371,125.957,80476.0
2020-11-24 14:00:00,126.35,126.47,126.13,126.13,49650.0,125.947,126.0667,125.7277,125.7277,49650.0
2020-11-24 14:30:00,126.09,126.51,126.08,126.48,77070.0,125.6879,126.1065,125.6779,126.0766,77070.0
2020-11-24 15:00:00,126.46,126.78,126.33,126.44,87192.0,126.0567,126.3757,125.9271,126.0368,87192.0
2020-11-24 15:30:00,126.45,126.55,125.76,126.09,268946.0,126.0467,126.1464,125.3589,125.6879,268946.0
2020-11-25 09:30:00,126.36,127.29,126.01,127.23,215853.0,125.957,126.884,125.6081,126.8242,215853.0
2020-11-25 10:00:00,127.21,127.33,126.74,127.2,137468.0,126.8043,126.9239,126.3358,126.7943,137468.0
2020-11-25 10:30:00,127.23,127.44,126.8,126.83,72229.0,126.8242,127.0336,126.3956,126.4255,72229.0
2020-11-25 11:00:00,126.84,127.35,126.57,126.59,70287.0,126.4355,126.9439,126.1663,126.1863,70287.0
2020-11-25 11:30:00,126.61,126.91,126.45,126.77,80021.0,126.2062,126.5053,126.0467,126.3657,80021.0
2020-11-25 12:00:00,126.77,126.87,126.53,126.67,66466.0,126.3657,126.4654,126.1265,126.266,66466.0
2020-11-25 12:30:00,126.73,127.04,126.53,126.92,43844.0,126.3258,126.6348,126.1265,126.5152,43844.0
2020-11-25 13:00:00,126.9,127.31,126.9,127.11,94663.0,126.4953,126.904,126.4953,126.7046,94663.0
2020-11-25 13:30:00,127.1,127.24,126.9,127.07,56466.0,126.6947,126.8342,126.4953,126.6647,56466.0
2020-11-25 14:00:00,127.07,127.1,126.7,127.07,48787.0,126.6647,126.6947,126.2959,126.6647,48787.0
2020-11-25 14:30:00,127.12,127.15,126.86,127.08,53575.0,126.7146,126.7445,126.4554,126.6747,53575.0
2020-11-25 15:00:00,127.09,127.11,126.8,126.92,130932.0,126.6847,126.7046,126.3956,126.5152,130932.0
2020-11-25 15:30:00,126.9,127.14,126.78,126.93,292946.0,126.4953,126.7345,126.3757,126.5252,292946.0
2020-11-27 09:30:00,127.5,129.95,127.48,129.77,403749.0,127.0934,129.5356,127.0734,129.3561,403749.0
2020-11-27 10:00:00,129.77,130.71,129.56,130.36,283165.0,129.3561,130.2931,129.1468,129.9443,283165.0
2020-11-27 10:30:00,130.38,131.07,130.38,130.62,169693.0,129.9642,130.652,129.9642,130.2034,169693.0
2020-11-27 11:00:00,130.62,131.06,130.04,130.37,141779.0,130.2034,130.642,129.6253,129.9542,141779.0
2020-11-27 11:30:00,130.33,131.13,130.28,131.05,186472.0,129.9144,130.7118,129.8645,130.6321,186472.0
2020-11-27 12:00:00,131.04,131.12,130.64,130.79,165867.0,130.6221,130.7018,130.2234,130.3729,165867.0
2020-11-27 12:30:00,130.79,131.54,130.51,131.44,257447.0,130.3729,131.1205,130.0938,131.0208,257447.0
2020-11-30 09:30:00,132.53,133.63,131.15,131.51,349494.0,132.1073,133.2038,130.7317,131.0906,349494.0
2020-11-30 10:00:00,131.51,132.42,131.49,131.6,226994.0,131.0906,131.9977,131.0707,131.1803,226994.0
2020-11-30 10:30:00,131.61,131.63,129.76,130.32,409391.0,131.1903,131.2102,129.3462,129.9044,409391.0
2020-11-30 11:00:00,130.34,131.79,130.16,131.44,203927.0,129.9243,131.3697,129.7449,131.0208,203927.0
2020-11-30 11:30:00,131.46,132.2,131.33,131.64,172503.0,131.0407,131.7784,130.9112,131.2202,172503.0
2020-11-30 12:00:00,131.63,132.02,131.27,131.82,141755.0,131.2102,131.599,130.8514,131.3996,141755.0
2020-11-30 12:30:00,131.85,131.99,131.1,131.4,134847.0,131.4295,131.5691,130.6819,130.9809,134847.0
2020-11-30 13:00:00,131.42,132.21,131.41,132.01,178322.0,131.0009,131.7884,130.9909,131.589,178322.0
2020-11-30 13:30:00,132.03,132.3,131.82,131.84,129577.0,131.6089,131.8781,131.3996,131.4195,129577.0
2020-11-30 14:00:00,131.87,132.44,131.87,132.21,154857.0,131.4494,132.0176,131.4494,131.7884,154857.0
2020-11-30 14:30:00,132.22,132.48,131.97,132.46,212156.0,131.7983,132.0575,131.5491,132.0376,212156.0
2020-11-30 15:00:00,132.48,132.84,132.31,132.4,214530.0,132.0575,132.4163,131.888,131.9777,214530.0
2020-11-30 15:30:00,132.4,133.22,132.37,133.17,723356.0,131.9777,132.7951,131.9478,132.7453,723356.0
2020-12-01 09:30:00,134.81,135.68,133.85,135.58,576828.0,134.3801,135.2473,133.4231,135.1476,576828.0
2020-12-01 10:00:00,135.59,136.04,135.0,135.36,468638.0,135.1576,135.6061,134.5695,134.9283,468638.0
2020-12-01 10:30:00,135.32,135.43,133.41,134.02,507076.0,134.8884,134.9981,132.9845,133.5926,507076.0
2020-12-01 11:00:00,134.05,134.79,133.62,134.39,265771.0,133.6225,134.3601,133.1939,133.9614,265771.0
2020-12-01 11:30:00,134.42,134.46,133.57,133.74,300057.0,133.9913,134.0312,133.144,133.3135,300057.0
2020-12-01 12:00:00,133.76,134.92,133.76,134.91,288060.0,133.3334,134.4897,133.3334,134.4797,288060.0
2020-12-01 12:30:00,134.91,134.92,133.36,133.38,360547.0,134.4797,134.4897,132.9347,132.9546,360547.0
2020-12-01 13:00:00,133.41,133.92,132.87,133.92,314514.0,132.9845,133.4929,132.4463,133.4929,314514.0
2020-12-01 13:30:00,133.91,134.02,133.52,133.83,146030.0,133.4829,133.5926,133.0942,133.4032,146030.0
2020-12-01 14:00:00,133.82,134.23,133.57,133.88,408109.0,133.3932,133.8019,133.144,133.453,408109.0
2020-12-01 14:30:00,133.8,133.94,133.26,133.33,202748.0,133.3733,133.5128,132.835,132.9048,202748.0
2020-12-01 15:00:00,133.35,133.39,132.74,133.3,272493.0,132.9247,132.9646,132.3167,132.8749,272493.0
2020-12-01 15:30:00,133.32,133.38,132.76,132.77,548482.0,132.8948,132.9546,132.3366,132.3466,548482.0
2020-12-02 09:30:00,132.28,132.28,130.84,131.9,522265.0,131.8581,131.8581,130.4227,131.4793,522265.0
2020-12-02 10:00:00,131.93,132.94,131.86,132.55,308489.0,131.5092,132.516,131.4395,132.1273,308489.0
2020-12-02 10:30:00,132.53,133.06,132.24,132.26,120195.0,132.1073,132.6356,131.8183,131.8382,120195.0
2020-12-02 11:00:00,132.27,133.06,132.27,132.75,56740.0,131.8482,132.6356,131.8482,132.3266,56740.0
2020-12-02 11:30:00,132.72,132.73,131.89,132.02,82521.0,132.2967,132.3067,131.4694,131.599,82521.0
2020-12-02 12:00:00,131.98,132.73,131.96,132.65,133431.0,131.5591,132.3067,131.5392,132.227,133431.0
2020-12-02 12:30:00,132.75,132.93,132.53,132.78,147079.0,132.3266,132.5061,132.1073,132.3565,147079.0
2020-12-02 13:00:00,132.78,132.79,132.34,132.5,165790.0,132.3565,132.3665,131.9179,132.0774,165790.0
2020-12-02 13:30:00,132.54,132.96,132.44,132.51,120184.0,132.1173,132.536,132.0176,132.0874,120184.0
2020-12-02 14:00:00,132.5,132.89,132.11,132.86,222092.0,132.0774,132.4662,131.6887,132.4363,222092.0
2020-12-02 14:30:00,132.85,133.12,132.45,132.63,232646.0,132.4263,132.6955,132.0276,132.207,232646.0
2020-12-02 15:00:00,132.62,132.99,132.52,132.58,311424.0,132.197,132.5659,132.0974,132.1572,311424.0
2020-12-02 15:30:00,132.57,133.2,132.57,132.84,424005.0,132.1472,132.7752,132.1472,132.4163,424005.0
2020-12-03 09:30:00,133.11,133.8,132.5,133.65,407754.0,132.6855,133.3733,132.0774,133.2238,407754.0
2020-12-03 10:00:00,133.71,134.25,133.65,133.79,294306.0,133.2836,133.8218,133.2238,133.3633,294306.0
2020-12-03 10:30:00,133.83,134.2,133.56,134.02,256347.0,133.4032,133.772,133.1341,133.5926,256347.0
2020-12-03 11:00:00,133.98,134.35,133.88,134.07,321337.0,133.5527,133.9215,133.453,133.6424,321337.0
2020-12-03 11:30:00,134.06,134.09,133.35,133.69,130575.0,133.6325,133.6624,132.9247,133.2636,130575.0
2020-12-03 12:00:00,133.69,134.07,133.52,134.04,170673.0,133.2636,133.6424,133.0942,133.6125,170673.0
2020-12-03 12:30:00,134.02,134.14,133.69,133.8,174431.0,133.5926,133.7122,133.2636,133.3733,174431.0
2020-12-03 13:00:00,133.87,133.89,133.51,133.78,155667.0,133.4431,133.463,133.0842,133.3533,155667.0
2020-12-03 13:30:00,133.77,133.96,133.38,133.75,150744.0,133.3434,133.5328,132.9546,133.3234,150744.0
2020-12-03 14:00:00,133.8,134.01,133.57,133.86,248167.0,133.3733,133.5826,133.144,133.4331,248167.0
2020-12-03 14:30:00,133.87,134.29,133.85,134.24,165234.0,133.4431,133.8617,133.4231,133.8119,165234.0
2020-12-03 15:00:00,134.25,134.3,133.97,134.06,222148.0,133.8218,133.8717,133.5427,133.6325,222148.0
2020-12-03 15:30:00,134.07,134.43,133.15,133.84,617430.0,133.6424,134.0013,132.7254,133.4132,617430.0
2020-12-04 09:30:00,134.47,135.35,133.89,135.22,226531.0,134.0411,134.9183,133.463,134.7888,226531.0
2020-12-04 10:00:00,135.28,135.41,134.75,135.02,148331.0,134.8486,134.9782,134.3203,134.5894,148331.0
2020-12-04 10:30:00,135.03,136.06,135.03,136.0,164319.0,134.5994,135.6261,134.5994,135.5663,164319.0
2020-12-04 11:00:00,136.0,136.1,135.41,136.04,87831.0,135.5663,135.6659,134.9782,135.6061,87831.0
2020-12-04 11:30:00,136.06,136.52,135.97,136.22,85793.0,135.6261,136.0846,135.5364,135.7856,85793.0
2020-12-04 12:00:00,136.24,136.33,135.75,135.89,54247.0,135.8055,135.8952,135.3171,135.4566,54247.0
2020-12-04 12:30:00,135.87,136.21,135.83,136.18,48564.0,135.4367,135.7756,135.3968,135.7457,48564.0
2020-12-04 13:00:00,136.12,136.49,136.04,136.36,63976.0,135.6859,136.0547,135.6061,135.9251,63976.0
2020-12-04 13:30:00,136.37,136.53,135.92,136.11,114557.0,135.9351,136.0946,135.4865,135.6759,114557.0
2020-12-04 14:00:00,136.13,136.15,135.55,135.59,90917.0,135.6959,135.7158,135.1177,135.1576,90917.0
2020-12-04 14:30:00,135.62,135.93,135.44,135.93,100853.0,135.1875,135.4965,135.0081,135.4965,100853.0
2020-12-04 15:00:00,135.93,136.09,135.79,135.97,126261.0,135.4965,135.656,135.3569,135.5364,126261.0
2020-12-04 15:30:00,136.0,136.42,135.91,136.2,411018.0,135.5663,135.9849,135.4766,135.7656,411018.0
2020-12-07 09:30:00,137.52,139.76,137.31,139.26,393783.0,137.0814,139.3143,136.8721,138.8159,393783.0
2020-12-07 10:00:00,139.26,139.44,137.62,138.33,189020.0,138.8159,138.9953,137.1811,137.8888,189020.0
2020-12-07 10:30:00,138.36,138.46,137.82,138.42,155836.0,137.9187,138.0184,137.3805,137.9786,155836.0
2020-12-07 11:00:00,138.44,138.85,138.04,138.83,100989.0,137.9985,138.4072,137.5998,138.3872,100989.0
2020-12-07 11:30:00,138.83,139.28,138.68,139.03,61713.0,138.3872,138.8358,138.2377,138.5866,61713.0
2020-12-07 12:00:00,139.05,139.28,138.57,138.68,80745.0,138.6065,138.8358,138.1281,138.2377,80745.0
2020-12-07 12:30:00,138.68,138.72,137.96,138.28,118371.0,138.2377,138.2776,137.52,137.839,118371.0
2020-12-07 13:00:00,138.33,138.46,137.9,138.29,79864.0,137.8888,138.0184,137.4602,137.849,79864.0
2020-12-07 13:30:00,138.28,138.36,137.63,137.82,114721.0,137.839,137.9187,137.1911,137.3805,114721.0
2020-12-07 14:00:00,137.81,137.85,137.15,137.21,124483.0,137.3705,137.4104,136.7126,136.7724,124483.0
2020-12-07 14:30:00,137.28,137.51,137.06,137.11,205544.0,136.8422,137.0715,136.6229,136.6727,205544.0
2020-12-07 15:00:00,137.11,137.31,136.71,137.22,404540.0,136.6727,136.8721,136.274,136.7824,404540.0
2020-12-07 15:30:00,137.27,137.73,137.15,137.49,417333.0,136.8322,137.2908,136.7126,137.0515,417333.0
2020-12-08 09:30:00,137.2,138.13,136.86,137.58,160665.0,136.7624,137.6895,136.4235,137.1412,160665.0
2020-12-08 10:00:00,137.53,137.53,136.95,137.22,64895.0,137.0914,137.0914,136.5132,136.7824,64895.0
2020-12-08 10:30:00,137.26,138.15,137.17,138.08,89333.0,136.8223,137.7094,136.7325,137.6396,89333.0
2020-12-08 11:00:00,138.08,138.15,137.61,137.94,88353.0,137.6396,137.7094,137.1711,137.5001,88353.0
2020-12-08 11:30:00,138.02,138.84,137.76,138.77,80777.0,137.5798,138.3972,137.3207,138.3274,80777.0
2020-12-08 12:00:00,138.73,139.25,138.55,139.16,81192.0,138.2876,138.8059,138.1081,138.7162,81192.0
2020-12-08 12:30:00,139.11,139.2,138.87,139.15,101871.0,138.6664,138.7561,138.4271,138.7062,101871.0
2020-12-08 13:00:00,139.16,139.6,139.15,139.4,87493.0,138.7162,139.1548,138.7062,138.9554,87493.0
2020-12-08 13:30:00,139.34,139.48,139.0,139.27,43252.0,138.8956,139.0352,138.5567,138.8258,43252.0
2020-12-08 14:00:00,139.24,139.84,139.08,139.78,106436.0,138.7959,139.394,138.6364,139.3342,106436.0
2020-12-08 14:30:00,139.8,140.03,139.61,139.61,165208.0,139.3541,139.5834,139.1648,139.1648,165208.0
2020-12-08 15:00:00,139.71,139.82,139.52,139.62,104936.0,139.2644,139.3741,139.075,139.1747,104936.0
2020-12-08 15:30:00,139.62,140.34,139.62,140.12,276426.0,139.1747,139.8924,139.1747,139.6731,276426.0
2020-12-09 09:30:00,141.23,142.0,140.11,141.35,306205.0,140.7796,141.5471,139.6632,140.8992,306205.0
2020-12-09 10:00:00,141.36,141.36,139.95,140.66,226045.0,140.9092,140.9092,139.5037,140.2114,226045.0
2020-12-09 10:30:00,140.65,140.87,140.17,140.57,187436.0,140.2014,140.4207,139.723,140.1217,187436.0
2020-12-09 11:00:00,140.51,140.93,140.12,140.88,81589.0,140.0619,140.4805,139.6731,140.4307,81589.0
2020-12-09 11:30:00,140.87,140.93,140.31,140.79,92929.0,140.4207,140.4805,139.8625,140.341,92929.0
2020-12-09 12:00:00,140.69,141.0,140.5,140.83,129465.0,140.2413,140.5503,140.0519,140.3809,129465.0
2020-12-09 12:30:00,140.81,140.82,138.83,138.93,213026.0,140.3609,140.3709,138.3872,138.4869,213026.0
2020-12-09 13:00:00,138.92,138.92,136.73,136.88,580882.0,138.477,138.477,136.2939,136.4435,580882.0
2020-12-09 13:30:00,136.86,136.86,135.3,135.3,352991.0,136.4235,136.4235,134.8685,134.8685,352991.0
2020-12-09 14:00:00,135.34,137.72,135.28,137.7,648029.0,134.9084,137.2808,134.8486,137.2608,648029.0
2020-12-09 14:30:00,137.7,138.06,137.02,138.03,372142.0,137.2608,137.6197,136.583,137.5898,372142.0
2020-12-09 15:00:00,138.03,138.43,136.97,137.02,253366.0,137.5898,137.9885,136.5332,136.583,253366.0
2020-12-09 15:30:00,136.99,137.73,136.93,137.34,346467.0,136.5531,137.2908,136.4933,136.902,346467.0
2020-12-10 09:30:00,136.89,139.83,136.86,139.67,294805.0,136.4534,139.3841,136.4235,139.2246,294805.0
2020-12-10 10:00:00,139.71,141.18,139.41,140.91,402047.0,139.2644,140.7297,138.9654,140.4606,402047.0
2020-12-10 10:30:00,140.91,141.4,140.46,141.38,417444.0,140.4606,140.949,140.012,140.9291,417444.0
2020-12-10 11:00:00,141.37,141.58,140.63,141.34,176624.0,140.9191,141.1285,140.1815,140.8892,176624.0
2020-12-10 11:30:00,141.35,141.37,140.49,140.5,206486.0,140.8992,140.9191,140.0419,140.0519,206486.0
2020-12-10 12:00:00,140.5,141.44,140.47,141.36,141607.0,140.0519,140.9889,140.022,140.9092,141607.0
2020-12-10 12:30:00,141.36,141.98,141.36,141.73,202379.0,140.9092,141.5272,140.9092,141.278,202379.0
2020-12-10 13:00:00,141.74,141.74,141.22,141.28,541264.0,141.288,141.288,140.7696,140.8294,541264.0
2020-12-10 13:30:00,141.25,141.28,140.56,141.0,180940.0,140.7995,140.8294,140.1117,140.5503,180940.0
2020-12-10 14:00:00,141.03,141.15,140.28,140.33,210848.0,140.5802,140.6998,139.8326,139.8825,210848.0
2020-12-10 14:30:00,140.33,141.09,140.25,140.92,193905.0,139.8825,140.64,139.8027,140.4706,193905.0
2020-12-10 15:00:00,140.93,142.0,140.83,141.79,423758.0,140.4805,141.5471,140.3809,141.3378,423758.0
2020-12-10 15:30:00,141.79,142.61,141.76,142.3,691127.0,141.3378,142.1552,141.3079,141.8462,691127.0
2020-12-11 09:30:00,141.82,143.75,141.76,142.96,281301.0,141.3677,143.2916,141.3079,142.5041,281301.0
2020-12-11 10:00:00,142.96,143.99,142.76,143.83,169635.0,142.5041,143.5308,142.3047,143.3713,169635.0
2020-12-11 10:30:00,143.84,143.97,142.45,142.94,158173.0,143.3813,143.5109,141.9957,142.4841,158173.0
2020-12-11 11:00:00,142.99,143.41,142.59,142.63,146813.0,142.534,142.9526,142.1353,142.1751,146813.0
2020-12-11 11:30:00,142.58,142.72,141.5,141.74,141206.0,142.1253,142.2648,141.0487,141.288,141206.0
2020-12-11 12:00:00,141.88,142.23,140.74,141.35,160849.0,141.4275,141.7764,140.2912,140.8992,160849.0
2020-12-11 12:30:00,141.46,141.46,140.53,141.42,121495.0,141.0089,141.0089,140.0818,140.969,121495.0
2020-12-11 13:00:00,141.37,142.27,141.18,142.27,83011.0,140.9191,141.8163,140.7297,141.8163,83011.0
2020-12-11 13:30:00,142.25,142.52,142.01,142.42,94847.0,141.7963,142.0655,141.5571,141.9658,94847.0
2020-12-11 14:00:00,142.44,142.44,141.87,142.12,85987.0,141.9857,141.9857,141.4175,141.6668,85987.0
2020-12-11 14:30:00,142.11,142.42,141.87,142.25,105282.0,141.6568,141.9658,141.4175,141.7963,105282.0
2020-12-11 15:00:00,142.21,142.43,141.95,142.36,129615.0,141.7565,141.9758,141.4973,141.906,129615.0
2020-12-11 15:30:00,142.37,142.4,141.92,142.27,431970.0,141.916,141.9459,141.4674,141.8163,431970.0
2020-12-14 09:30:00,144.79,148.12,144.73,148.12,674788.0,144.3282,147.6476,144.2684,147.6476,674788.0
2020-12-14 10:00:00,148.09,149.92,147.96,148.74,780429.0,147.6177,149.4419,147.4881,148.2656,780429.0
2020-12-14 10:30:00,148.72,149.35,148.12,148.55,591152.0,148.2457,148.8737,147.6476,148.0762,591152.0
2020-12-14 11:00:00,148.56,149.69,148.31,149.06,275298.0,148.0862,149.2126,147.837,148.5846,275298.0
2020-12-14 11:30:00,149.14,149.49,148.46,148.61,169742.0,148.6644,149.0132,147.9865,148.1361,169742.0
2020-12-14 12:00:00,148.66,149.06,148.35,148.96,496400.0,148.1859,148.5846,147.8769,148.4849,496400.0
2020-12-14 12:30:00,148.96,149.74,148.73,148.82,150043.0,148.4849,149.2624,148.2557,148.3454,150043.0
2020-12-14 13:00:00,148.84,148.84,147.03,147.06,226999.0,148.3653,148.3653,146.5611,146.591,226999.0
2020-12-14 13:30:00,147.04,147.09,145.84,146.8,262063.0,146.5711,146.6209,145.3749,146.3318,262063.0
2020-12-14 14:00:00,146.83,147.59,146.78,147.36,306199.0,146.3617,147.1193,146.3119,146.89,306199.0
2020-12-14 14:30:00,147.38,147.64,146.53,147.49,146424.0,146.91,147.1691,146.0627,147.0196,146424.0
2020-12-14 15:00:00,147.47,147.76,147.24,147.44,234428.0,146.9997,147.2888,146.7704,146.9698,234428.0
2020-12-14 15:30:00,147.44,147.44,145.81,146.04,548661.0,146.9698,146.9698,145.345,145.5742,548661.0
2020-12-15 09:30:00,148.22,148.22,144.26,145.26,751763.0,147.7473,147.7473,143.7999,144.7967,751763.0
2020-12-15 10:00:00,145.25,146.58,145.14,146.54,150295.0,144.7868,146.1125,144.6771,146.0727,150295.0
2020-12-15 10:30:00,146.54,146.68,145.34,145.41,141417.0,146.0727,146.2122,144.8765,144.9463,141417.0
2020-12-15 11:00:00,145.42,145.52,143.59,143.72,161806.0,144.9562,145.0559,143.1321,143.2616,161806.0
2020-12-15 11:30:00,143.69,144.83,143.52,144.45,187480.0,143.2317,144.3681,143.0623,143.9893,187480.0
2020-12-15 12:00:00,144.36,145.46,144.36,145.29,171189.0,143.8996,144.9961,143.8996,144.8266,171189.0
2020-12-15 12:30:00,145.23,145.5,145.03,145.22,77072.0,144.7668,145.036,144.5675,144.7569,77072.0
2020-12-15 13:00:00,145.19,145.25,144.54,144.66,67487.0,144.727,144.7868,144.079,144.1987,67487.0
2020-12-15 13:30:00,144.63,145.14,144.51,145.14,106749.0,144.1687,144.6771,144.0491,144.6771,106749.0
2020-12-15 14:00:00,145.11,145.92,144.99,145.81,115108.0,144.6472,145.4546,144.5276,145.345,115108.0
2020-12-15 14:30:00,145.83,145.83,145.43,145.77,107788.0,145.3649,145.3649,144.9662,145.3051,107788.0
2020-12-15 15:00:00,145.73,145.95,145.4,145.5,131757.0,145.2652,145.4845,144.9363,145.036,131757.0
2020-12-15 15:30:00,145.51,146.31,145.28,146.26,333174.0,145.0459,145.8434,144.8167,145.7935,333174.0
2020-12-16 09:30:00,146.48,146.48,144.4,144.93,355901.0,146.0128,146.0128,143.9395,144.4678,355901.0
2020-12-16 10:00:00,144.87,145.07,143.31,144.44,249430.0,144.408,144.6073,142.853,143.9794,249430.0
2020-12-16 10:30:00,144.57,145.22,144.4,144.95,115725.0,144.1089,144.7569,143.9395,144.4877,115725.0
2020-12-16 11:00:00,145.13,145.33,144.04,144.43,122052.0,144.6672,144.8665,143.5806,143.9694,122052.0
2020-12-16 11:30:00,144.42,145.35,144.25,145.3,153587.0,143.9594,144.8864,143.79,144.8366,153587.0
2020-12-16 12:00:00,145.36,145.49,145.01,145.39,58520.0,144.8964,145.026,144.5475,144.9263,58520.0
2020-12-16 12:30:00,145.41,145.59,145.04,145.09,137535.0,144.9463,145.1257,144.5774,144.6273,137535.0
2020-12-16 13:00:00,145.12,145.14,144.6,144.6,82989.0,144.6572,144.6771,144.1388,144.1388,82989.0
2020-12-16 13:30:00,144.59,144.97,144.59,144.72,113118.0,144.1289,144.5077,144.1289,144.2585,113118.0
2020-12-16 14:00:00,144.73,145.12,144.28,144.83,115526.0,144.2684,144.6572,143.8199,144.3681,115526.0
2020-12-16 14:30:00,144.81,145.34,144.73,145.15,266418.0,144.3482,144.8765,144.2684,144.6871,266418.0
2020-12-16 15:00:00,145.15,145.52,144.69,145.07,135597.0,144.6871,145.0559,144.2286,144.6073,135597.0
2020-12-16 15:30:00,145.07,145.35,144.38,144.52,481344.0,144.6073,144.8864,143.9195,144.0591,481344.0
2020-12-17 09:30:00,145.0,145.43,144.2,144.33,177599.0,144.5376,144.9662,143.7401,143.8697,177599.0
2020-12-17 10:00:00,144.37,145.57,144.36,145.36,83535.0,143.9096,145.1057,143.8996,144.8964,83535.0
2020-12-17 10:30:00,145.33,145.34,144.31,144.97,144661.0,144.8665,144.8765,143.8498,144.5077,144661.0
2020-12-17 11:00:00,144.96,145.25,144.65,145.19,81362.0,144.4977,144.7868,144.1887,144.727,81362.0
2020-12-17 11:30:00,145.21,145.26,144.2,144.51,97899.0,144.7469,144.7967,143.7401,144.0491,97899.0
2020-12-17 12:00:00,144.52,145.31,144.32,145.23,112375.0,144.0591,144.8466,143.8597,144.7668,112375.0
2020-12-17 12:30:00,145.24,146.14,145.2,146.04,75655.0,144.7768,145.6739,144.7369,145.5742,75655.0
2020-12-17 13:00:00,146.05,146.14,145.31,145.53,121167.0,145.5842,145.6739,144.8466,145.0659,121167.0
2020-12-17 13:30:00,145.53,146.06,145.48,145.92,128890.0,145.0659,145.5942,145.016,145.4546,128890.0
2020-12-17 14:00:00,145.89,146.12,145.66,146.02,177284.0,145.4247,145.654,145.1955,145.5543,177284.0
2020-12-17 14:30:00,146.02,146.16,145.77,146.02,144499.0,145.5543,145.6939,145.3051,145.5543,144499.0
2020-12-17 15:00:00,145.98,146.19,145.65,146.0,165195.0,145.5144,145.7238,145.1855,145.5344,165195.0
2020-12-17 15:30:00,145.97,146.8,145.94,146.63,411366.0,145.5045,146.3318,145.4746,146.1624,411366.0
2020-12-18 09:30:00,147.35,147.55,145.97,146.97,181309.0,146.8801,147.0794,145.5045,146.5013,181309.0
2020-12-18 10:00:00,146.87,147.33,146.63,146.95,102925.0,146.4016,146.8601,146.1624,146.4813,102925.0
2020-12-18 10:30:00,146.99,147.51,146.65,147.44,78262.0,146.5212,147.0396,146.1823,146.9698,78262.0
2020-12-18 11:00:00,147.48,147.94,147.27,147.54,186741.0,147.0097,147.4682,146.8003,147.0695,186741.0
2020-12-18 11:30:00,147.61,147.79,146.86,146.86,97020.0,147.1392,147.3187,146.3916,146.3916,97020.0
2020-12-18 12:00:00,146.88,147.89,146.65,147.63,149868.0,146.4116,147.4183,146.1823,147.1592,149868.0
2020-12-18 12:30:00,147.59,147.87,147.29,147.84,264104.0,147.1193,147.3984,146.8203,147.3685,264104.0
2020-12-18 13:00:00,147.84,148.33,147.34,147.61,242405.0,147.3685,147.8569,146.8701,147.1392,242405.0
2020-12-18 13:30:00,147.63,148.02,147.55,148.02,294150.0,147.1592,147.5479,147.0794,147.5479,294150.0
2020-12-18 14:00:00,148.02,148.42,147.86,148.38,444676.0,147.5479,147.9467,147.3884,147.9068,444676.0
2020-12-18 14:30:00,148.37,148.45,147.92,148.07,358743.0,147.8968,147.9766,147.4483,147.5978,358743.0
2020-12-18 15:00:00,148.06,148.09,146.9,147.13,442914.0,147.5878,147.6177,146.4315,146.6608,442914.0
2020-12-18 15:30:00,147.16,147.87,146.66,147.59,947278.0,146.6907,147.3984,146.1923,147.1193,947278.0
2020-12-21 09:30:00,145.58,147.65,145.2,146.85,442278.0,145.2862,147.352,144.9069,146.5536,442278.0
2020-12-21 10:00:00,146.87,147.38,145.83,147.13,282328.0,146.5736,147.0825,145.5357,146.833,282328.0
2020-12-21 10:30:00,147.07,148.38,146.72,148.2,300265.0,146.7731,148.0805,146.4239,147.9009,300265.0
2020-12-21 11:00:00,148.19,148.87,147.74,147.98,134655.0,147.8909,148.5695,147.4418,147.6813,134655.0
2020-12-21 11:30:00,148.08,148.55,147.72,148.55,127383.0,147.7811,148.2502,147.4218,148.2502,127383.0
2020-12-21 12:00:00,148.59,149.06,148.12,148.29,71925.0,148.2901,148.7591,147.821,147.9907,71925.0
2020-12-21 12:30:00,148.3,148.64,148.16,148.46,45837.0,148.0007,148.34,147.8609,148.1603,45837.0
2020-12-21 13:00:00,148.51,149.4,148.48,149.23,135000.0,148.2102,149.0984,148.1803,148.9288,135000.0
2020-12-21 13:30:00,149.24,149.54,149.02,149.36,221517.0,148.9388,149.2382,148.7192,149.0585,221517.0
2020-12-21 14:00:00,149.37,149.69,149.14,149.51,137487.0,149.0685,149.3879,148.839,149.2082,137487.0
2020-12-21 14:30:00,149.51,150.21,149.49,149.83,293552.0,149.2082,149.9068,149.1883,149.5276,293552.0
2020-12-21 15:00:00,149.86,150.07,149.47,149.66,207667.0,149.5575,149.7671,149.1683,149.3579,207667.0
2020-12-21 15:30:00,149.62,150.28,149.35,150.1,577823.0,149.318,149.9767,149.0485,149.797,577823.0
2020-12-22 09:30:00,151.16,151.74,149.65,151.61,269888.0,150.8549,151.4337,149.3479,151.304,269888.0
2020-12-22 10:00:00,151.59,152.18,150.82,151.05,373591.0,151.284,151.8728,150.5156,150.7451,373591.0
2020-12-22 10:30:00,151.05,151.41,150.2,150.9,365741.0,150.7451,151.1044,149.8968,150.5954,365741.0
2020-12-22 11:00:00,151.04,152.31,150.93,151.33,367440.0,150.7351,152.0026,150.6254,151.0245,367440.0
2020-12-22 11:30:00,151.42,151.47,150.12,151.1,261151.0,151.1144,151.1643,149.817,150.795,261151.0
2020-12-22 12:00:00,151.22,151.69,151.07,151.12,293039.0,150.9148,151.3838,150.7651,150.815,293039.0
2020-12-22 12:30:00,151.13,152.44,151.13,152.17,158344.0,150.825,152.1323,150.825,151.8629,158344.0
2020-12-22 13:00:00,152.1,152.7,151.81,152.47,88816.0,151.793,152.3918,151.5036,152.1622,88816.0
2020-12-22 13:30:00,152.45,152.47,151.41,151.57,312410.0,152.1423,152.1622,151.1044,151.2641,312410.0
2020-12-22 14:00:00,151.61,152.14,151.58,151.99,104592.0,151.304,151.8329,151.274,151.6832,104592.0
2020-12-22 14:30:00,151.99,152.2,151.63,151.84,320020.0,151.6832,151.8928,151.3239,151.5335,320020.0
2020-12-22 15:00:00,151.84,152.12,151.67,151.73,579514.0,151.5335,151.813,151.3639,151.4237,579514.0
2020-12-22 15:30:00,151.74,151.8,150.98,151.13,1111806.0,151.4337,151.4936,150.6753,150.825,1111806.0
2020-12-23 09:30:00,151.82,152.09,148.26,149.18,606270.0,151.5136,151.783,147.9607,148.8789,606270.0
2020-12-23 10:00:00,149.19,150.25,148.9,150.0,253646.0,148.8889,149.9467,148.5995,149.6972,253646.0
2020-12-23 10:30:00,149.99,151.24,149.99,150.87,300769.0,149.6873,150.9347,149.6873,150.5655,300769.0
2020-12-23 11:00:00,150.86,150.96,150.3,150.32,150069.0,150.5555,150.6553,149.9966,150.0166,150069.0
2020-12-23 11:30:00,150.36,151.03,150.36,150.75,89495.0,150.0565,150.7252,150.0565,150.4457,89495.0
2020-12-23 12:00:00,150.75,150.93,150.2,150.46,182448.0,150.4457,150.6254,149.8968,150.1563,182448.0
2020-12-23 12:30:00,150.47,151.19,150.43,151.18,114650.0,150.1663,150.8848,150.1264,150.8749,114650.0
2020-12-23 13:00:00,151.1,151.14,150.59,150.59,184259.0,150.795,150.8349,150.286,150.286,184259.0
2020-12-23 13:30:00,150.58,150.92,150.4,150.76,127326.0,150.2761,150.6154,150.0964,150.4557,127326.0
2020-12-23 14:00:00,150.78,151.2,150.72,151.03,113484.0,150.4757,150.8948,150.4158,150.7252,113484.0
2020-12-23 14:30:00,151.03,151.38,151.0,151.01,127003.0,150.7252,151.0744,150.6952,150.7052,127003.0
2020-12-23 15:00:00,151.0,151.3,151.0,151.26,217915.0,150.6952,150.9946,150.6952,150.9547,217915.0
2020-12-23 15:30:00,151.26,151.91,151.22,151.22,591355.0,150.9547,151.6034,150.9148,150.9148,591355.0
2020-12-24 09:30:00,151.71,152.64,151.11,152.16,276158.0,151.4038,152.3319,150.805,151.8529,276158.0
2020-12-24 10:00:00,152.19,152.37,151.3,151.42,134367.0,151.8828,152.0625,150.9946,151.1144,134367.0
2020-12-24 10:30:00,151.42,151.76,150.84,150.84,69018.0,151.1144,151.4537,150.5355,150.5355,69018.0
2020-12-24 11:00:00,150.83,151.32,149.86,149.86,184022.0,150.5256,151.0146,149.5575,149.5575,184022.0
2020-12-24 11:30:00,149.84,150.36,149.54,150.28,194518.0,149.5376,150.0565,149.2382,149.9767,194518.0
2020-12-24 12:00:00,150.26,150.53,149.98,150.21,269390.0,149.9567,150.2262,149.6773,149.9068,269390.0
2020-12-24 12:30:00,150.22,150.22,149.59,149.9,291681.0,149.9168,149.9168,149.2881,149.5974,291681.0
2020-12-28 09:30:00,151.1,151.56,149.36,150.14,395706.0,150.795,151.2541,149.0585,149.837,395706.0
2020-12-28 10:00:00,150.15,150.59,148.63,148.81,204524.0,149.8469,150.286,148.33,148.5096,204524.0
2020-12-28 10:30:00,148.85,149.28,148.54,149.09,125568.0,148.5496,148.9787,148.2402,148.7891,125568.0
2020-12-28 11:00:00,149.1,149.82,148.87,149.82,145888.0,148.7991,149.5176,148.5695,149.5176,145888.0
2020-12-28 11:30:00,149.82,149.97,149.37,149.92,153661.0,149.5176,149.6673,149.0685,149.6174,153661.0
2020-12-28 12:00:00,149.91,150.18,149.45,150.18,107824.0,149.6074,149.8769,149.1483,149.8769,107824.0
2020-12-28 12:30:00,150.23,150.23,148.96,149.22,113738.0,149.9268,149.9268,148.6593,148.9188,113738.0
2020-12-28 13:00:00,149.16,149.33,148.89,149.13,70681.0,148.8589,149.0286,148.5895,148.829,70681.0
2020-12-28 13:30:00,149.08,149.31,148.34,148.47,87050.0,148.7791,149.0086,148.0406,148.1703,87050.0
2020-12-28 14:00:00,148.42,149.04,148.3,148.82,148664.0,148.1204,148.7392,148.0007,148.5196,148664.0
2020-12-28 14:30:00,148.81,148.86,148.17,148.31,120268.0,148.5096,148.5595,147.8709,148.0106,120268.0
2020-12-28 15:00:00,148.26,148.38,147.14,147.33,191912.0,147.9607,148.0805,146.843,147.0326,191912.0
2020-12-28 15:30:00,147.3,147.71,146.37,146.58,521618.0,147.0027,147.4119,146.0746,146.2841,521618.0
2020-12-29 09:30:00,146.93,147.09,141.84,141.87,974193.0,146.6334,146.7931,141.5537,141.5836,974193.0
2020-12-29 10:00:00,141.91,142.81,140.82,142.68,1660603.0,141.6236,142.5217,140.5358,142.392,1660603.0
2020-12-29 10:30:00,142.67,143.75,142.5,143.41,1006124.0,142.382,143.4598,142.2124,143.1205,1006124.0
2020-12-29 11:00:00,143.41,143.44,141.85,142.32,822912.0,143.1205,143.1505,141.5637,142.0327,822912.0
2020-12-29 11:30:00,142.37,142.7,142.02,142.64,486568.0,142.0826,142.412,141.7333,142.3521,486568.0
2020-12-29 12:00:00,142.64,142.86,141.77,141.91,457945.0,142.3521,142.5716,141.4838,141.6236,457945.0
2020-12-29 12:30:00,141.92,142.01,141.34,141.69,502764.0,141.6335,141.7234,141.0547,141.404,502764.0
2020-12-29 13:00:00,141.68,142.61,141.52,142.13,264277.0,141.394,142.3222,141.2344,141.8431,264277.0
2020-12-29 13:30:00,142.12,142.28,141.39,141.68,487612.0,141.8331,141.9928,141.1046,141.394,487612.0
2020-12-29 14:00:00,141.68,141.91,141.4,141.53,141929.0,141.394,141.6236,141.1146,141.2443,141929.0
2020-12-29 14:30:00,141.53,142.29,141.53,142.12,187904.0,141.2443,142.0028,141.2443,141.8331,187904.0
2020-12-29 15:00:00,142.12,142.35,141.85,142.33,284041.0,141.8331,142.0627,141.5637,142.0427,284041.0
2020-12-29 15:30:00,142.31,142.42,141.82,142.06,490131.0,142.0228,142.1325,141.5337,141.7733,490131.0
2020-12-30 09:30:00,142.72,145.24,142.71,145.1,521490.0,142.4319,144.9468,142.4219,144.8071,521490.0
2020-12-30 10:00:00,145.1,145.64,144.61,145.29,259652.0,144.8071,145.346,144.3181,144.9967,259652.0
2020-12-30 10:30:00,145.28,145.28,143.82,144.32,280404.0,144.9868,144.9868,143.5297,144.0287,280404.0
2020-12-30 11:00:00,144.32,144.93,144.14,144.46,141342.0,144.0287,144.6375,143.8491,144.1684,141342.0
2020-12-30 11:30:00,144.45,144.74,143.13,143.22,168360.0,144.1584,144.4479,142.8411,142.9309,168360.0
2020-12-30 12:00:00,143.23,143.91,143.16,143.75,101792.0,142.9409,143.6195,142.871,143.4598,101792.0
2020-12-30 12:30:00,143.81,144.0,143.57,144.0,83535.0,143.5197,143.7093,143.2802,143.7093,83535.0
2020-12-30 13:00:00,144.03,144.17,143.64,143.7,88760.0,143.7393,143.879,143.3501,143.41,88760.0
2020-12-30 13:30:00,143.7,144.37,143.69,144.0,94984.0,143.41,144.0786,143.4,143.7093,94984.0
2020-12-30 14:00:00,144.03,144.17,143.6,143.91,127649.0,143.7393,143.879,143.3102,143.6195,127649.0
2020-12-30 14:30:00,143.97,144.29,143.85,144.28,139090.0,143.6794,143.9988,143.5596,143.9888,139090.0
2020-12-30 15:00:00,144.27,144.45,143.96,144.39,328167.0,143.9788,144.1584,143.6694,144.0986,328167.0
2020-12-30 15:30:00,144.4,144.44,143.97,144.08,548279.0,144.1085,144.1485,143.6794,143.7892,548279.0
2020-12-31 09:30:00,144.08,144.54,140.43,140.87,496206.0,143.7892,144.2483,140.1466,140.5857,496206.0
2020-12-31 10:00:00,140.97,141.92,140.77,141.71,366989.0,140.6855,141.6335,140.4859,141.424,366989.0
2020-12-31 10:30:00,141.76,142.05,141.31,141.98,321612.0,141.4739,141.7633,141.0248,141.6934,321612.0
2020-12-31 11:00:00,142.04,142.41,141.65,142.34,230099.0,141.7533,142.1226,141.3641,142.0527,230099.0
2020-12-31 11:30:00,142.32,142.42,141.61,141.9,75541.0,142.0327,142.1325,141.3242,141.6136,75541.0
2020-12-31 12:00:00,141.93,142.06,141.65,141.8,223992.0,141.6435,141.7733,141.3641,141.5138,223992.0
2020-12-31 12:30:00,141.68,141.75,141.02,141.41,98763.0,141.394,141.4639,140.7354,141.1246,98763.0
2020-12-31 13:00:00,141.44,141.45,140.69,140.87,146949.0,141.1545,141.1645,140.406,140.5857,146949.0
2020-12-31 13:30:00,140.88,141.45,140.88,141.33,136385.0,140.5956,141.1645,140.5956,141.0447,136385.0
2020-12-31 14:00:00,141.32,141.53,141.15,141.28,210043.0,141.0348,141.2443,140.8651,140.9948,210043.0
2020-12-31 14:30:00,141.29,141.34,140.54,140.59,231396.0,141.0048,141.0547,140.2563,140.3062,231396.0
2020-12-31 15:00:00,140.58,140.93,140.32,140.38,274077.0,140.2962,140.6455,140.0368,140.0967,274077.0
2020-12-31 15:30:00,140.37,141.32,140.23,140.73,1391619.0,140.0867,141.0348,139.947,140.4459,1391619.0
2021-01-04 09:30:00,141.64,142.27,138.96,141.25,933466.0,141.3541,141.9828,138.6795,140.9649,933466.0
2021-01-04 10:00:00,141.25,142.52,141.08,141.98,398662.0,140.9649,142.2323,140.7952,141.6934,398662.0
2021-01-04 10:30:00,141.98,142.01,139.24,139.52,417628.0,141.6934,141.7234,138.959,139.2384,417628.0
2021-01-04 11:00:00,139.52,141.25,139.48,141.18,212781.0,139.2384,140.9649,139.1985,140.895,212781.0
2021-01-04 11:30:00,141.14,141.21,140.4,140.51,159581.0,140.8551,140.925,140.1166,140.2264,159581.0
2021-01-04 12:00:00,140.48,140.61,138.91,139.83,287731.0,140.1964,140.3262,138.6296,139.5478,287731.0
2021-01-04 12:30:00,139.77,140.24,139.32,140.13,193550.0,139.4879,139.9569,139.0388,139.8472,193550.0
2021-01-04 13:00:00,140.16,140.99,140.13,140.89,229452.0,139.8771,140.7054,139.8472,140.6056,229452.0
2021-01-04 13:30:00,140.84,140.96,140.39,140.46,243477.0,140.5557,140.6755,140.1066,140.1765,243477.0
2021-01-04 14:00:00,140.46,140.67,139.87,140.56,143197.0,140.1765,140.3861,139.5877,140.2763,143197.0
2021-01-04 14:30:00,140.56,140.99,139.91,140.93,137969.0,140.2763,140.7054,139.6276,140.6455,137969.0
2021-01-04 15:00:00,140.89,141.07,140.45,141.04,313460.0,140.6056,140.7853,140.1665,140.7553,313460.0
2021-01-04 15:30:00,141.04,141.04,140.48,140.77,966676.0,140.7553,140.7553,140.1964,140.4859,966676.0
2021-01-05 09:30:00,140.2,141.23,139.44,140.4,314255.0,139.917,140.9449,139.1585,140.1166,314255.0
2021-01-05 10:00:00,140.45,140.76,139.56,140.2,141542.0,140.1665,140.4759,139.2783,139.917,141542.0
2021-01-05 10:30:00,140.21,140.44,139.85,140.17,170663.0,139.927,140.1565,139.5677,139.8871,170663.0
2021-01-05 11:00:00,140.21,140.62,140.01,140.23,119587.0,139.927,140.3362,139.7274,139.947,119587.0
2021-01-05 11:30:00,140.22,140.36,139.78,140.09,92449.0,139.937,140.0767,139.4979,139.8072,92449.0
2021-01-05 12:00:00,140.12,140.54,140.02,140.48,62806.0,139.8372,140.2563,139.7374,140.1964,62806.0
2021-01-05 12:30:00,140.52,141.11,140.45,141.11,153736.0,140.2364,140.8252,140.1665,140.8252,153736.0
2021-01-05 13:00:00,141.14,141.22,140.83,140.87,78233.0,140.8551,140.935,140.5457,140.5857,78233.0
2021-01-05 13:30:00,140.87,141.02,140.6,140.61,82048.0,140.5857,140.7354,140.3162,140.3262,82048.0
2021-01-05 14:00:00,140.63,140.9,140.54,140.86,197172.0,140.3461,140.6156,140.2563,140.5757,197172.0
2021-01-05 14:30:00,140.88,141.21,140.72,140.8,205943.0,140.5956,140.925,140.436,140.5158,205943.0
2021-01-05 15:00:00,140.78,141.09,140.46,140.52,242495.0,140.4958,140.8052,140.1765,140.2364,242495.0
2021-01-05 15:30:00,140.51,140.84,140.35,140.6,510483.0,140.2264,140.5557,140.0667,140.3162,510483.0
2021-01-06 09:30:00,139.84,141.51,139.45,140.8,489703.0,139.5577,141.2244,139.1685,140.5158,489703.0
2021-01-06 10:00:00,140.82,142.5,140.4,142.46,345761.0,140.5358,142.2124,140.1166,142.1725,345761.0
2021-01-06 10:30:00,142.51,142.75,142.15,142.73,167889.0,142.2224,142.4619,141.8631,142.4419,167889.0
2021-01-06 11:00:00,142.77,143.34,142.61,143.33,134062.0,142.4818,143.0507,142.3222,143.0407,134062.0
2021-01-06 11:30:00,143.37,143.9,143.24,143.33,309621.0,143.0806,143.6095,142.9509,143.0407,309621.0
2021-01-06 12:00:00,143.44,144.75,143.19,144.75,236356.0,143.1505,144.4578,142.901,144.4578,236356.0
2021-01-06 12:30:00,144.75,145.19,143.56,144.54,175836.0,144.4578,144.8969,143.2702,144.2483,175836.0
2021-01-06 13:00:00,144.57,145.08,144.25,144.51,114548.0,144.2782,144.7872,143.9588,144.2183,114548.0
2021-01-06 13:30:00,144.62,145.25,144.56,144.59,94162.0,144.3281,144.9568,144.2682,144.2982,94162.0
2021-01-06 14:00:00,144.61,144.78,141.95,142.02,601779.0,144.3181,144.4878,141.6635,141.7333,601779.0
2021-01-06 14:30:00,142.0,142.67,140.85,142.34,365127.0,141.7134,142.382,140.5657,142.0527,365127.0
2021-01-06 15:00:00,142.36,143.07,141.7,142.7,321799.0,142.0727,142.7812,141.414,142.412,321799.0
2021-01-06 15:30:00,142.64,143.45,141.56,143.24,884489.0,142.3521,143.1605,141.2743,142.9509,884489.0
2021-01-07 09:30:00,144.92,147.46,144.22,146.26,660784.0,144.6275,147.1624,143.9289,145.9648,660784.0
2021-01-07 10:00:00,146.35,147.5,146.02,147.28,340759.0,146.0546,147.2023,145.7253,146.9827,340759.0
2021-01-07 10:30:00,147.31,148.18,147.07,147.89,173506.0,147.0127,147.8809,146.7731,147.5915,173506.0
2021-01-07 11:00:00,147.9,148.74,147.78,148.63,162197.0,147.6015,148.4398,147.4817,148.33,162197.0
2021-01-07 11:30:00,148.65,148.85,147.45,147.75,223555.0,148.35,148.5496,147.1524,147.4518,223555.0
2021-01-07 12:00:00,147.77,148.42,147.72,148.31,108961.0,147.4717,148.1204,147.4218,148.0106,108961.0
2021-01-07 12:30:00,148.31,148.67,147.82,147.96,78731.0,148.0106,148.3699,147.5216,147.6614,78731.0
2021-01-07 13:00:00,147.95,148.1,147.28,147.43,71614.0,147.6514,147.8011,146.9827,147.1324,71614.0
2021-01-07 13:30:00,147.43,147.84,146.98,147.48,107222.0,147.1324,147.5416,146.6833,147.1823,107222.0
2021-01-07 14:00:00,147.47,148.08,147.47,148.07,79500.0,147.1723,147.7811,147.1723,147.7711,79500.0
2021-01-07 14:30:00,148.08,148.5,147.97,148.37,132175.0,147.7811,148.2003,147.6713,148.0705,132175.0
2021-01-07 15:00:00,148.39,148.78,148.34,148.73,174549.0,148.0905,148.4797,148.0406,148.4298,174549.0
2021-01-07 15:30:00,148.7,149.37,148.66,149.15,474815.0,148.3999,149.0685,148.3599,148.8489,474815.0
2021-01-08 09:30:00,148.99,151.73,148.47,151.29,501159.0,148.6893,151.4237,148.1703,150.9846,501159.0
2021-01-08 10:00:00,151.37,152.12,149.99,150.0,306810.0,151.0645,151.813,149.6873,149.6972,306810.0
2021-01-08 10:30:00,150.02,151.3,149.99,150.83,214027.0,149.7172,150.9946,149.6873,150.5256,214027.0
2021-01-08 11:00:00,150.84,150.96,150.14,150.29,114322.0,150.5355,150.6553,149.837,149.9866,114322.0
2021-01-08 11:30:00,150.33,150.48,149.81,150.08,99317.0,150.0266,150.1763,149.5076,149.7771,99317.0
2021-01-08 12:00:00,150.08,150.24,149.61,150.0,171982.0,149.7771,149.9367,149.308,149.6972,171982.0
2021-01-08 12:30:00,150.04,150.49,149.31,149.39,106655.0,149.7372,150.1862,149.0086,149.0885,106655.0
2021-01-08 13:00:00,149.39,149.41,146.94,148.0,484832.0,149.0885,149.1084,146.6434,147.7013,484832.0
2021-01-08 13:30:00,148.0,148.05,146.51,147.64,186292.0,147.7013,147.7512,146.2143,147.342,186292.0
2021-01-08 14:00:00,147.68,149.16,147.68,148.68,150125.0,147.3819,148.8589,147.3819,148.3799,150125.0
2021-01-08 14:30:00,148.73,148.74,147.98,148.34,123288.0,148.4298,148.4398,147.6813,148.0406,123288.0
2021-01-08 15:00:00,148.37,149.25,148.37,148.99,190883.0,148.0705,148.9487,148.0705,148.6893,190883.0
2021-01-08 15:30:00,148.96,149.83,148.73,149.3,451433.0,148.6593,149.5276,148.4298,148.9986,451433.0
2021-01-11 09:30:00,148.49,148.92,145.75,147.73,511621.0,148.1903,148.6194,145.4558,147.4318,511621.0
2021-01-11 10:00:00,147.61,148.55,146.98,148.54,175824.0,147.3121,148.2502,146.6833,148.2402,175824.0
2021-01-11 10:30:00,148.51,148.71,147.3,147.71,176855.0,148.2102,148.4098,147.0027,147.4119,176855.0
2021-01-11 11:00:00,147.78,148.2,147.2,148.11,123044.0,147.4817,147.9009,146.9029,147.811,123044.0
2021-01-11 11:30:00,148.08,148.54,147.97,148.28,125525.0,147.7811,148.2402,147.6713,147.9807,125525.0
2021-01-11 12:00:00,148.3,148.62,148.17,148.59,127059.0,148.0007,148.32,147.8709,148.2901,127059.0
2021-01-11 12:30:00,148.6,149.26,148.51,149.04,136478.0,148.3001,148.9587,148.2102,148.7392,136478.0
2021-01-11 13:00:00,149.05,149.5,148.95,149.01,76351.0,148.7492,149.1982,148.6494,148.7092,76351.0
2021-01-11 13:30:00,149.02,149.42,148.96,149.22,72411.0,148.7192,149.1184,148.6593,148.9188,72411.0
2021-01-11 14:00:00,149.21,149.21,148.15,148.34,128411.0,148.9088,148.9088,147.851,148.0406,128411.0
2021-01-11 14:30:00,148.34,148.78,148.3,148.55,122490.0,148.0406,148.4797,148.0007,148.2502,122490.0
2021-01-11 15:00:00,148.54,148.63,147.53,147.6,172288.0,148.2402,148.33,147.2322,147.3021,172288.0
2021-01-11 15:30:00,147.6,148.23,147.58,148.03,344115.0,147.3021,147.9308,147.2821,147.7312,344115.0
2021-01-12 09:30:00,148.59,150.19,148.59,150.18,304443.0,148.2901,149.8869,148.2901,149.8769,304443.0
2021-01-12 10:00:00,150.21,150.28,148.8,148.8,176502.0,149.9068,149.9767,148.4997,148.4997,176502.0
2021-01-12 10:30:00,148.86,149.11,148.32,148.53,160891.0,148.5595,148.809,148.0206,148.2302,160891.0
2021-01-12 11:00:00,148.48,149.68,148.28,149.48,119276.0,148.1803,149.3779,147.9807,149.1783,119276.0
2021-01-12 11:30:00,149.44,149.93,149.13,149.25,120791.0,149.1384,149.6274,148.829,148.9487,120791.0
2021-01-12 12:00:00,149.3,149.55,147.66,148.82,165763.0,148.9986,149.2481,147.362,148.5196,165763.0
2021-01-12 12:30:00,148.72,148.75,148.22,148.55,24436.0,148.4198,148.4498,147.9208,148.2502,24436.0
2021-01-12 13:00:00,148.59,148.77,148.31,148.59,42789.0,148.2901,148.4697,148.0106,148.2901,42789.0
2021-01-12 13:30:00,148.58,149.3,148.54,148.93,120114.0,148.2801,148.9986,148.2402,148.6294,120114.0
2021-01-12 14:00:00,148.93,149.1,148.23,148.4,64920.0,148.6294,148.7991,147.9308,148.1005,64920.0
2021-01-12 14:30:00,148.38,148.57,147.96,148.22,75964.0,148.0805,148.2701,147.6614,147.9208,75964.0
2021-01-12 15:00:00,148.2,148.52,148.07,148.46,83472.0,147.9009,148.2202,147.7711,148.1603,83472.0
2021-01-12 15:30:00,148.41,149.39,148.36,149.19,648071.0,148.1104,149.0885,148.0605,148.8889,648071.0
2021-01-13 09:30:00,149.43,149.66,148.35,149.22,234860.0,149.1284,149.3579,148.0506,148.9188,234860.0
2021-01-13 10:00:00,149.14,149.9,148.43,149.7,174520.0,148.839,149.5974,148.1304,149.3978,174520.0
2021-01-13 10:30:00,149.81,150.75,149.81,150.66,127114.0,149.5076,150.4457,149.5076,150.3559,127114.0
2021-01-13 11:00:00,150.71,150.84,149.67,149.79,141984.0,150.4058,150.5355,149.3679,149.4877,141984.0
2021-01-13 11:30:00,149.75,150.13,149.31,149.52,97735.0,149.4477,149.827,149.0086,149.2182,97735.0
2021-01-13 12:00:00,149.55,150.24,149.35,149.96,45817.0,149.2481,149.9367,149.0485,149.6573,45817.0
2021-01-13 12:30:00,149.98,149.98,149.2,149.72,109756.0,149.6773,149.6773,148.8988,149.4178,109756.0
2021-01-13 13:00:00,149.63,149.98,149.43,149.87,74138.0,149.328,149.6773,149.1284,149.5675,74138.0
2021-01-13 13:30:00,149.84,149.93,149.21,149.28,77719.0,149.5376,149.6274,148.9088,148.9787,77719.0
2021-01-13 14:00:00,149.26,149.55,148.98,149.46,170887.0,148.9587,149.2481,148.6793,149.1583,170887.0
2021-01-13 14:30:00,149.45,149.6,148.98,149.15,111916.0,149.1483,149.298,148.6793,148.8489,111916.0
2021-01-13 15:00:00,149.17,149.19,148.57,148.58,148914.0,148.8689,148.8889,148.2701,148.2801,148914.0
2021-01-13 15:30:00,148.56,149.03,148.3,148.6,304695.0,148.2601,148.7292,148.0007,148.3001,304695.0
2021-01-14 09:30:00,149.24,150.77,149.19,150.52,577792.0,148.9388,150.4657,148.8889,150.2162,577792.0
2021-01-14 10:00:00,150.49,151.11,150.32,151.11,254084.0,150.1862,150.805,150.0166,150.805,254084.0
2021-01-14 10:30:00,151.13,151.6,150.84,151.58,354139.0,150.825,151.294,150.5355,151.274,354139.0
2021-01-14 11:00:00,151.6,152.3,151.59,151.75,203043.0,151.294,151.9926,151.284,151.4437,203043.0
2021-01-14 11:30:00,151.73,152.57,151.61,152.54,135101.0,151.4237,152.262,151.304,152.2321,135101.0
2021-01-14 12:00:00,152.51,152.93,152.37,152.77,212187.0,152.2022,152.6213,152.0625,152.4616,212187.0
2021-01-14 12:30:00,152.77,152.92,152.08,152.49,91857.0,152.4616,152.6113,151.773,152.1822,91857.0
2021-01-14 13:00:00,152.5,152.98,152.45,152.47,232565.0,152.1922,152.6712,152.1423,152.1622,232565.0
2021-01-14 13:30:00,152.39,152.95,152.25,152.82,151716.0,152.0824,152.6413,151.9427,152.5115,151716.0
2021-01-14 14:00:00,152.82,153.32,152.76,153.25,236942.0,152.5115,153.0105,152.4517,152.9407,236942.0
2021-01-14 14:30:00,153.24,153.55,153.17,153.5,201499.0,152.9307,153.2401,152.8608,153.1902,201499.0
2021-01-14 15:00:00,153.55,153.59,152.63,152.84,385476.0,153.2401,153.28,152.3219,152.5315,385476.0
2021-01-14 15:30:00,152.81,153.53,152.69,153.31,950044.0,152.5016,153.2201,152.3818,153.0006,950044.0
2021-01-15 09:30:00,152.92,155.83,152.84,154.87,505242.0,152.6113,155.5155,152.5315,154.5574,505242.0
2021-01-15 10:00:00,154.82,154.9,150.62,151.67,569508.0,154.5075,154.5873,150.316,151.3639,569508.0
2021-01-15 10:30:00,151.6,152.98,151.54,152.65,182670.0,151.294,152.6712,151.2341,152.3419,182670.0
2021-01-15 11:00:00,152.71,152.8,151.35,152.22,147207.0,152.4018,152.4916,151.0445,151.9128,147207.0
2021-01-15 11:30:00,152.22,152.95,152.16,152.58,269708.0,151.9128,152.6413,151.8529,152.272,269708.0
2021-01-15 12:00:00,152.57,153.04,152.49,152.55,138021.0,152.262,152.7311,152.1822,152.2421,138021.0
2021-01-15 12:30:00,152.52,153.49,152.52,153.47,72339.0,152.2121,153.1802,152.2121,153.1602,72339.0
2021-01-15 13:00:00,153.38,153.8,153.16,153.63,57280.0,153.0704,153.4896,152.8509,153.3199,57280.0
2021-01-15 13:30:00,153.6,153.65,153.01,153.12,71461.0,153.29,153.3399,152.7012,152.8109,71461.0
2021-01-15 14:00:00,153.15,153.43,152.74,152.81,81390.0,152.8409,153.1203,152.4317,152.5016,81390.0
2021-01-15 14:30:00,152.83,152.94,152.09,152.18,58688.0,152.5215,152.6313,151.783,151.8728,58688.0
2021-01-15 15:00:00,152.2,152.43,151.8,152.16,88178.0,151.8928,152.1223,151.4936,151.8529,88178.0
2021-01-15 15:30:00,152.18,152.3,151.64,151.71,588848.0,151.8728,151.9926,151.3339,151.4038,588848.0
2021-01-19 09:30:00,153.48,154.34,153.2,153.27,247650.0,153.1702,154.0285,152.8908,152.9606,247650.0
2021-01-19 10:00:00,153.3,154.17,153.14,153.45,241222.0,152.9906,153.8588,152.8309,153.1403,241222.0
2021-01-19 10:30:00,153.45,154.51,153.27,154.26,181880.0,153.1403,154.1981,152.9606,153.9486,181880.0
2021-01-19 11:00:00,154.26,155.06,154.09,154.09,128824.0,153.9486,154.747,153.779,153.779,128824.0
2021-01-19 11:30:00,154.11,154.37,153.41,154.19,159444.0,153.7989,154.0584,153.1004,153.8788,159444.0
2021-01-19 12:00:00,154.11,154.31,153.74,154.19,44894.0,153.7989,153.9985,153.4297,153.8788,44894.0
2021-01-19 12:30:00,154.17,154.46,153.94,154.26,106487.0,153.8588,154.1482,153.6293,153.9486,106487.0
2021-01-19 13:00:00,154.19,154.86,154.09,154.63,76460.0,153.8788,154.5474,153.779,154.3179,76460.0
2021-01-19 13:30:00,154.63,154.75,153.95,154.19,58672.0,154.3179,154.4376,153.6393,153.8788,58672.0
2021-01-19 14:00:00,154.15,154.44,153.95,154.07,73340.0,153.8389,154.1283,153.6393,153.759,73340.0
2021-01-19 14:30:00,154.15,154.38,153.78,154.08,36387.0,153.8389,154.0684,153.4696,153.769,36387.0
2021-01-19 15:00:00,154.0,154.46,153.91,154.27,116562.0,153.6892,154.1482,153.5993,153.9586,116562.0
2021-01-19 15:30:00,154.28,154.41,153.93,154.34,567545.0,153.9686,154.0983,153.6193,154.0285,567545.0
2021-01-20 09:30:00,155.09,156.67,154.32,155.13,761183.0,154.777,156.3538,154.0085,154.8169,761183.0
2021-01-20 10:00:00,155.13,156.36,154.93,155.85,181685.0,154.8169,156.0444,154.6173,155.5354,181685.0
2021-01-20 10:30:00,155.91,156.25,154.98,155.5,210868.0,155.5953,155.9346,154.6672,155.1861,210868.0
2021-01-20 11:00:00,155.46,155.46,153.72,155.27,268286.0,155.1462,155.1462,153.4097,154.9566,268286.0
2021-01-20 11:30:00,155.25,155.45,154.64,155.11,53871.0,154.9366,155.1362,154.3279,154.7969,53871.0
2021-01-20 12:00:00,155.17,155.17,154.14,154.25,45131.0,154.8568,154.8568,153.8289,153.9387,45131.0
2021-01-20 12:30:00,154.22,154.81,154.22,154.54,44311.0,153.9087,154.4975,153.9087,154.2281,44311.0
2021-01-20 13:00:00,154.51,154.64,154.04,154.09,41379.0,154.1981,154.3279,153.7291,153.779,41379.0
2021-01-20 13:30:00,154.19,154.46,154.05,154.35,41063.0,153.8788,154.1482,153.7391,154.0385,41063.0
2021-01-20 14:00:00,154.33,154.5,153.97,154.03,52416.0,154.0185,154.1882,153.6592,153.7191,52416.0
2021-01-20 14:30:00,154.02,154.8,153.85,154.6,135889.0,153.7091,154.4875,153.5395,154.2879,135889.0
2021-01-20 15:00:00,154.55,154.77,154.23,154.53,281131.0,154.2381,154.4576,153.9187,154.2181,281131.0
2021-01-20 15:30:00,154.55,154.62,154.11,154.11,460608.0,154.2381,154.3079,153.7989,153.7989,460608.0
2021-01-21 09:30:00,154.78,155.23,150.03,150.45,628720.0,154.4676,154.9167,149.7272,150.1463,628720.0
2021-01-21 10:00:00,150.44,151.73,150.42,150.92,223626.0,150.1363,151.4237,150.1164,150.6154,223626.0
2021-01-21 10:30:00,150.95,152.08,150.51,152.03,237303.0,150.6453,151.773,150.2062,151.7231,237303.0
2021-01-21 11:00:00,152.06,152.1,150.89,151.7,191942.0,151.7531,151.793,150.5854,151.3938,191942.0
2021-01-21 11:30:00,151.73,151.92,150.94,151.33,516766.0,151.4237,151.6134,150.6353,151.0245,516766.0
2021-01-21 12:00:00,151.33,151.59,150.72,151.03,130274.0,151.0245,151.284,150.4158,150.7252,130274.0
2021-01-21 12:30:00,151.01,151.61,150.9,151.22,76963.0,150.7052,151.304,150.5954,150.9148,76963.0
2021-01-21 13:00:00,151.2,151.59,150.97,151.48,79135.0,150.8948,151.284,150.6653,151.1742,79135.0
2021-01-21 13:30:00,151.47,151.86,151.27,151.72,61085.0,151.1643,151.5535,150.9647,151.4138,61085.0
2021-01-21 14:00:00,151.71,152.18,151.58,151.63,73287.0,151.4038,151.8728,151.274,151.3239,73287.0
2021-01-21 14:30:00,151.65,151.79,151.38,151.74,87165.0,151.3439,151.4836,151.0744,151.4337,87165.0
2021-01-21 15:00:00,151.73,151.75,151.34,151.46,85870.0,151.4237,151.4437,151.0345,151.1543,85870.0
2021-01-21 15:30:00,151.44,151.59,150.7,150.9,459221.0,151.1343,151.284,150.3958,150.5954,459221.0
2021-01-22 09:30:00,149.9,150.8,148.81,150.01,1139221.0,149.5974,150.4956,148.5096,149.7072,1139221.0
2021-01-22 10:00:00,150.06,150.69,149.7,150.34,145939.0,149.7571,150.3858,149.3978,150.0365,145939.0
2021-01-22 10:30:00,150.31,150.88,150.03,150.62,531677.0,150.0066,150.5755,149.7272,150.316,531677.0
2021-01-22 11:00:00,150.71,151.2,150.41,150.47,226903.0,150.4058,150.8948,150.1064,150.1663,226903.0
2021-01-22 11:30:00,150.5,151.12,150.22,150.69,197042.0,150.1962,150.815,149.9168,150.3858,197042.0
2021-01-22 12:00:00,150.7,151.1,150.49,150.87,104321.0,150.3958,150.795,150.1862,150.5655,104321.0
2021-01-22 12:30:00,150.89,152.0,150.82,151.89,81973.0,150.5854,151.6932,150.5156,151.5834,81973.0
2021-01-22 13:00:00,151.9,152.37,151.85,152.08,208383.0,151.5934,152.0625,151.5435,151.773,208383.0
2021-01-22 13:30:00,152.06,152.43,151.97,152.09,51656.0,151.7531,152.1223,151.6633,151.783,51656.0
2021-01-22 14:00:00,152.11,152.21,151.87,152.09,93319.0,151.803,151.9028,151.5635,151.783,93319.0
2021-01-22 14:30:00,152.05,153.01,151.97,152.97,97602.0,151.7431,152.7012,151.6633,152.6612,97602.0
2021-01-22 15:00:00,153.0,153.3,152.46,152.46,200112.0,152.6912,152.9906,152.1523,152.1523,200112.0
2021-01-22 15:30:00,152.45,152.83,152.04,152.67,982086.0,152.1423,152.5215,151.7331,152.3618,982086.0
2021-01-25 09:30:00,153.45,154.68,153.02,153.58,279017.0,153.1403,154.3678,152.7111,153.27,279017.0
2021-01-25 10:00:00,153.58,155.42,153.47,155.32,480368.0,153.27,155.1063,153.1602,155.0065,480368.0
2021-01-25 10:30:00,155.33,155.86,153.56,153.62,361352.0,155.0165,155.5454,153.25,153.3099,361352.0
2021-01-25 11:00:00,153.59,153.93,151.39,152.77,688225.0,153.28,153.6193,151.0844,152.4616,688225.0
2021-01-25 11:30:00,152.86,154.4,152.79,154.38,166150.0,152.5515,154.0884,152.4816,154.0684,166150.0
2021-01-25 12:00:00,154.38,154.58,152.78,153.03,124164.0,154.0684,154.268,152.4716,152.7211,124164.0
2021-01-25 12:30:00,153.01,154.49,152.88,154.39,54903.0,152.7012,154.1782,152.5714,154.0784,54903.0
2021-01-25 13:00:00,154.37,154.99,153.82,154.73,56935.0,154.0584,154.6772,153.5095,154.4177,56935.0
2021-01-25 13:30:00,154.86,155.59,154.7,155.22,143630.0,154.5474,155.276,154.3877,154.9067,143630.0
2021-01-25 14:00:00,155.24,155.82,154.86,155.81,127256.0,154.9267,155.5055,154.5474,155.4955,127256.0
2021-01-25 14:30:00,155.77,156.08,155.12,155.42,99030.0,155.4556,155.765,154.8069,155.1063,99030.0
2021-01-25 15:00:00,155.51,155.99,155.23,155.81,167141.0,155.1961,155.6751,154.9167,155.4955,167141.0
2021-01-25 15:30:00,155.82,157.16,155.82,157.15,863108.0,155.5055,156.8428,155.5055,156.8328,863108.0
2021-01-26 09:30:00,157.95,158.85,157.06,157.51,328796.0,157.6312,158.5294,156.743,157.1921,328796.0
2021-01-26 10:00:00,157.47,158.66,156.79,156.92,152642.0,157.1522,158.3398,156.4735,156.6033,152642.0
2021-01-26 10:30:00,156.98,157.02,155.41,155.82,203181.0,156.6631,156.7031,155.0963,155.5055,203181.0
2021-01-26 11:00:00,155.87,156.26,155.43,156.03,103587.0,155.5554,155.9446,155.1163,155.7151,103587.0
2021-01-26 11:30:00,156.05,156.24,154.94,154.99,148082.0,155.735,155.9246,154.6273,154.6772,148082.0
2021-01-26 12:00:00,155.05,156.26,155.01,155.82,130291.0,154.737,155.9446,154.6971,155.5055,130291.0
2021-01-26 12:30:00,155.85,156.51,155.63,156.19,109637.0,155.5354,156.1941,155.3159,155.8747,109637.0
2021-01-26 13:00:00,156.2,156.84,155.91,156.61,357844.0,155.8847,156.5234,155.5953,156.2939,357844.0
2021-01-26 13:30:00,156.55,156.88,156.07,156.14,117273.0,156.234,156.5633,155.755,155.8248,117273.0
2021-01-26 14:00:00,156.17,156.64,156.01,156.13,149332.0,155.8548,156.3238,155.6951,155.8149,149332.0
2021-01-26 14:30:00,156.13,156.61,155.48,155.61,122890.0,155.8149,156.2939,155.1662,155.2959,122890.0
2021-01-26 15:00:00,155.58,155.87,154.12,154.13,330075.0,155.266,155.5554,153.8089,153.8189,330075.0
2021-01-26 15:30:00,154.12,154.59,153.7,154.43,1236206.0,153.8089,154.278,153.3898,154.1183,1236206.0
2021-01-27 09:30:00,152.32,152.45,148.88,151.98,852673.0,152.0126,152.1423,148.5795,151.6732,852673.0
2021-01-27 10:00:00,152.05,154.32,151.92,153.75,405198.0,151.7431,154.0085,151.6134,153.4397,405198.0
2021-01-27 10:30:00,153.75,155.48,153.27,155.45,387480.0,153.4397,155.1662,152.9606,155.1362,387480.0
2021-01-27 11:00:00,155.45,159.03,154.61,158.4,887998.0,155.1362,158.709,154.2979,158.0803,887998.0
2021-01-27 11:30:00,158.31,158.53,154.68,154.79,735662.0,157.9905,158.21,154.3678,154.4776,735662.0
2021-01-27 12:00:00,154.82,156.63,154.79,155.75,295695.0,154.5075,156.3139,154.4776,155.4356,295695.0
2021-01-27 12:30:00,155.75,157.84,155.63,157.55,384968.0,155.4356,157.5214,155.3159,157.232,384968.0
2021-01-27 13:00:00,157.51,158.62,157.14,157.36,204047.0,157.1921,158.2998,156.8228,157.0424,204047.0
2021-01-27 13:30:00,157.27,157.33,156.12,157.07,150818.0,156.9526,157.0124,155.8049,156.753,150818.0
2021-01-27 14:00:00,157.07,157.42,155.32,155.32,141801.0,156.753,157.1023,155.0065,155.0065,141801.0
2021-01-27 14:30:00,155.26,155.56,153.36,153.93,411691.0,154.9466,155.246,153.0505,153.6193,411691.0
2021-01-27 15:00:00,153.78,154.01,152.57,152.96,390080.0,153.4696,153.6991,152.262,152.6513,390080.0
2021-01-27 15:30:00,152.91,153.15,151.79,152.37,714429.0,152.6014,152.8409,151.4836,152.0625,714429.0
2021-01-28 09:30:00,153.71,155.7,153.05,153.57,589781.0,153.3997,155.3857,152.7411,153.26,589781.0
2021-01-28 10:00:00,153.72,154.57,153.18,154.46,296476.0,153.4097,154.258,152.8708,154.1482,296476.0
2021-01-28 10:30:00,154.54,154.97,152.6,153.05,424827.0,154.2281,154.6572,152.292,152.7411,424827.0
2021-01-28 11:00:00,153.16,153.41,150.76,150.83,201331.0,152.8509,153.1004,150.4557,150.5256,201331.0
2021-01-28 11:30:00,150.84,151.93,150.6,151.51,240163.0,150.5355,151.6233,150.296,151.2042,240163.0
2021-01-28 12:00:00,151.53,151.94,150.97,151.62,145506.0,151.2241,151.6333,150.6653,151.314,145506.0
2021-01-28 12:30:00,151.65,152.01,151.28,151.49,103771.0,151.3439,151.7032,150.9747,151.1842,103771.0
2021-01-28 13:00:00,151.5,152.15,150.93,152.12,141618.0,151.1942,151.8429,150.6254,151.813,141618.0
2021-01-28 13:30:00,152.2,152.98,152.08,152.74,83788.0,151.8928,152.6712,151.773,152.4317,83788.0
2021-01-28 14:00:00,152.79,153.96,152.16,152.85,229305.0,152.4816,153.6492,151.8529,152.5415,229305.0
2021-01-28 14:30:00,152.86,152.89,152.29,152.77,61650.0,152.5515,152.5814,151.9826,152.4616,61650.0
2021-01-28 15:00:00,152.7,152.7,151.15,151.15,87900.0,152.3918,152.3918,150.8449,150.8449,87900.0
2021-01-28 15:30:00,151.19,152.16,151.04,151.61,742225.0,150.8848,151.8529,150.7351,151.304,742225.0
2021-01-29 09:30:00,153.58,157.05,153.07,156.89,668403.0,153.27,156.733,152.761,156.5733,668403.0
2021-01-29 10:00:00,156.9,157.04,154.82,155.97,355805.0,156.5833,156.723,154.5075,155.6552,355805.0
2021-01-29 10:30:00,155.97,156.33,155.01,155.68,238832.0,155.6552,156.0145,154.6971,155.3658,238832.0
2021-01-29 11:00:00,155.79,155.84,153.82,154.31,204421.0,155.4755,155.5254,153.5095,153.9985,204421.0
2021-01-29 11:30:00,154.26,155.36,153.88,155.17,99068.0,153.9486,155.0464,153.5694,154.8568,99068.0
2021-01-29 12:00:00,155.23,155.62,153.39,153.81,157691.0,154.9167,155.3059,153.0804,153.4995,157691.0
2021-01-29 12:30:00,153.86,153.87,150.27,151.66,387813.0,153.5494,153.5594,149.9667,151.3539,387813.0
2021-01-29 13:00:00,151.64,152.52,150.3,152.52,571430.0,151.3339,152.2121,149.9966,152.2121,571430.0
2021-01-29 13:30:00,152.49,152.97,151.84,151.92,111481.0,152.1822,152.6612,151.5335,151.6134,111481.0
2021-01-29 14:00:00,151.98,152.96,151.98,152.13,181699.0,151.6732,152.6513,151.6732,151.8229,181699.0
2021-01-29 14:30:00,152.13,152.46,151.5,152.09,159121.0,151.8229,152.1523,151.1942,151.783,159121.0
2021-01-29 15:00:00,152.23,153.85,152.23,153.52,411241.0,151.9227,153.5395,151.9227,153.2101,411241.0
2021-01-29 15:30:00,153.48,153.75,152.6,152.78,651860.0,153.1702,153.4397,152.292,152.4716,651860.0
2021-02-01 09:30:00,156.14,157.59,154.81,156.32,943111.0,155.8248,157.2719,154.4975,156.0045,943111.0
2021-02-01 10:00:00,156.32,157.18,155.88,156.39,428074.0,156.0045,156.8627,155.5654,156.0743,428074.0
2021-02-01 10:30:00,156.41,156.93,154.83,155.56,400332.0,156.0943,156.6132,154.5175,155.246,400332.0
2021-02-01 11:00:00,155.53,156.97,154.77,156.57,431901.0,155.2161,156.6532,154.4576,156.254,431901.0
2021-02-01 11:30:00,156.59,157.16,155.9,156.96,102534.0,156.2739,156.8428,155.5853,156.6432,102534.0
2021-02-01 12:00:00,157.08,157.55,156.2,156.23,203785.0,156.7629,157.232,155.8847,155.9147,203785.0
2021-02-01 12:30:00,156.3,157.97,156.23,157.8,179340.0,155.9845,157.6511,155.9147,157.4815,179340.0
2021-02-01 13:00:00,157.87,157.95,157.09,157.36,60810.0,157.5513,157.6312,156.7729,157.0424,60810.0
2021-02-01 13:30:00,157.29,158.36,157.22,158.14,87429.0,156.9725,158.0404,156.9027,157.8208,87429.0
2021-02-01 14:00:00,158.15,159.22,158.12,159.14,765576.0,157.8308,158.8986,157.8008,158.8188,765576.0
2021-02-01 14:30:00,159.16,159.81,158.68,158.83,412312.0,158.8387,159.4874,158.3597,158.5094,412312.0
2021-02-01 15:00:00,158.86,159.27,158.6,158.99,355197.0,158.5394,158.9485,158.2799,158.6691,355197.0
2021-02-01 15:30:00,158.96,160.07,158.94,159.65,1205581.0,158.6391,159.7469,158.6192,159.3278,1205581.0
2021-02-02 09:30:00,161.73,162.34,158.17,159.46,844309.0,161.4036,162.0123,157.8507,159.1381,844309.0
2021-02-02 10:00:00,159.53,160.01,158.61,158.61,365887.0,159.208,159.687,158.2899,158.2899,365887.0
2021-02-02 10:30:00,158.65,160.71,158.15,159.81,559805.0,158.3298,160.3856,157.8308,159.4874,559805.0
2021-02-02 11:00:00,159.79,161.57,159.3,161.02,479556.0,159.4675,161.2439,158.9785,160.695,479556.0
2021-02-02 11:30:00,161.08,161.77,160.73,161.74,372939.0,160.7549,161.4435,160.4056,161.4135,372939.0
2021-02-02 12:00:00,161.74,161.97,161.37,161.67,265875.0,161.4135,161.6431,161.0443,161.3437,265875.0
2021-02-02 12:30:00,161.67,161.86,161.35,161.55,178899.0,161.3437,161.5333,161.0243,161.2239,178899.0
2021-02-02 13:00:00,161.54,161.83,160.96,161.81,101658.0,161.2139,161.5034,160.6351,161.4834,101658.0
2021-02-02 13:30:00,161.82,162.1,161.36,161.52,140858.0,161.4934,161.7728,161.0343,161.194,140858.0
2021-02-02 14:00:00,161.52,162.05,161.36,161.89,125312.0,161.194,161.7229,161.0343,161.5632,125312.0
2021-02-02 14:30:00,161.9,162.44,161.76,162.18,174586.0,161.5732,162.1121,161.4335,161.8526,174586.0
2021-02-02 15:00:00,162.18,163.0,162.02,162.93,494843.0,161.8526,162.671,161.693,162.6011,494843.0
2021-02-02 15:30:00,162.94,163.5,162.85,163.07,1904227.0,162.6111,163.17,162.5213,162.7409,1904227.0
2021-02-03 09:30:00,162.66,164.51,161.51,162.77,967644.0,162.3317,164.1779,161.184,162.4415,967644.0
2021-02-03 10:00:00,162.85,163.16,161.07,161.42,366844.0,162.5213,162.8307,160.7449,161.0942,366844.0
2021-02-03 10:30:00,161.37,162.0,161.0,161.49,339500.0,161.0443,161.673,160.675,161.164,339500.0
2021-02-03 11:00:00,161.49,161.66,160.56,160.7,174559.0,161.164,161.3337,160.2359,160.3756,174559.0
2021-02-03 11:30:00,160.77,161.49,160.61,161.38,186740.0,160.4455,161.164,160.2858,161.0543,186740.0
2021-02-03 12:00:00,161.4,161.7,161.1,161.39,173544.0,161.0742,161.3736,160.7748,161.0642,173544.0
2021-02-03 12:30:00,161.4,162.19,161.18,161.89,117994.0,161.0742,161.8626,160.8547,161.5632,117994.0
2021-02-03 13:00:00,161.9,162.17,161.65,162.16,109589.0,161.5732,161.8427,161.3237,161.8327,109589.0
2021-02-03 13:30:00,162.18,162.18,161.7,162.03,122964.0,161.8526,161.8526,161.3736,161.703,122964.0
2021-02-03 14:00:00,162.03,162.34,161.67,162.26,214093.0,161.703,162.0123,161.3437,161.9325,214093.0
2021-02-03 14:30:00,162.28,163.01,162.18,162.8,266679.0,161.9524,162.681,161.8526,162.4714,266679.0
2021-02-03 15:00:00,162.84,162.99,161.11,161.14,244286.0,162.5113,162.661,160.7848,160.8147,244286.0
2021-02-03 15:30:00,161.15,161.65,161.02,161.11,316465.0,160.8247,161.3237,160.695,160.7848,316465.0
2021-02-04 09:30:00,161.95,162.64,160.59,161.51,406654.0,161.6231,162.3117,160.2659,161.184,406654.0
2021-02-04 10:00:00,161.52,162.75,161.25,161.42,191988.0,161.194,162.4215,160.9245,161.0942,191988.0
2021-02-04 10:30:00,161.43,163.01,161.43,162.81,127102.0,161.1042,162.681,161.1042,162.4814,127102.0
2021-02-04 11:00:00,162.82,163.26,162.67,162.92,83175.0,162.4914,162.9305,162.3417,162.5912,83175.0
2021-02-04 11:30:00,162.88,163.5,162.86,163.42,141890.0,162.5512,163.17,162.5313,163.0901,141890.0
2021-02-04 12:00:00,163.46,163.88,163.21,163.78,93552.0,163.1301,163.5492,162.8806,163.4494,93552.0
2021-02-04 12:30:00,163.77,163.84,163.24,163.56,43422.0,163.4394,163.5093,162.9105,163.2299,43422.0
2021-02-04 13:00:00,163.57,163.6,162.95,163.22,56329.0,163.2398,163.2698,162.6211,162.8906,56329.0
2021-02-04 13:30:00,163.23,163.32,162.78,163.01,65924.0,162.9005,162.9903,162.4514,162.681,65924.0
2021-02-04 14:00:00,163.03,163.21,162.55,162.66,74383.0,162.7009,162.8806,162.2219,162.3317,74383.0
2021-02-04 14:30:00,162.67,163.09,162.58,162.62,54096.0,162.3417,162.7608,162.2518,162.2918,54096.0
2021-02-04 15:00:00,162.7,162.76,162.41,162.49,83583.0,162.3716,162.4315,162.0822,162.162,83583.0
2021-02-04 15:30:00,162.46,162.79,162.2,162.71,304586.0,162.1321,162.4614,161.8726,162.3816,304586.0
2021-02-05 09:30:00,163.96,164.9,162.77,164.35,361190.0,163.6291,164.5672,162.4415,164.0183,361190.0
2021-02-05 10:00:00,164.33,164.33,163.11,163.8,238550.0,163.9983,163.9983,162.7808,163.4694,238550.0
2021-02-05 10:30:00,163.74,164.99,163.35,164.93,119775.0,163.4095,164.657,163.0203,164.5971,119775.0
2021-02-05 11:00:00,164.97,165.27,164.8,165.01,136125.0,164.637,164.9364,164.4674,164.6769,136125.0
2021-02-05 11:30:00,165.01,165.73,164.89,164.91,193375.0,164.6769,165.3955,164.5572,164.5771,193375.0
2021-02-05 12:00:00,164.94,165.54,164.69,165.53,190595.0,164.6071,165.2059,164.3576,165.1959,190595.0
2021-02-05 12:30:00,165.5,165.92,165.3,165.71,174268.0,165.1659,165.5851,164.9664,165.3755,174268.0
2021-02-05 13:00:00,165.73,165.75,164.75,165.11,106941.0,165.3955,165.4154,164.4175,164.7767,106941.0
2021-02-05 13:30:00,165.09,165.81,165.08,165.69,131284.0,164.7568,165.4753,164.7468,165.3556,131284.0
2021-02-05 14:00:00,165.7,166.39,165.54,166.38,184053.0,165.3655,166.0542,165.2059,166.0442,184053.0
2021-02-05 14:30:00,166.38,167.29,166.25,167.26,352120.0,166.0442,166.9523,165.9144,166.9224,352120.0
2021-02-05 15:00:00,167.26,167.51,166.79,166.93,561430.0,166.9224,167.1719,166.4533,166.5931,561430.0
2021-02-05 15:30:00,166.95,167.26,166.63,166.77,579421.0,166.613,166.9224,166.2937,166.4334,579421.0
2021-02-08 09:30:00,168.54,170.46,167.31,170.26,592077.0,168.1998,170.1159,166.9723,169.9163,592077.0
2021-02-08 10:00:00,170.26,170.53,169.73,170.12,334558.0,169.9163,170.1858,169.3874,169.7766,334558.0
2021-02-08 10:30:00,170.19,172.17,169.9,172.02,370321.0,169.8465,171.8225,169.5571,171.6728,370321.0
2021-02-08 11:00:00,172.07,172.97,171.9,172.72,323993.0,171.7227,172.6209,171.553,172.3714,323993.0
2021-02-08 11:30:00,172.73,172.88,171.13,171.61,308628.0,172.3814,172.5311,170.7846,171.2636,308628.0
2021-02-08 12:00:00,171.66,172.56,171.56,172.25,101606.0,171.3135,172.2117,171.2137,171.9023,101606.0
2021-02-08 12:30:00,172.22,172.63,172.1,172.6,99364.0,171.8724,172.2816,171.7526,172.2516,99364.0
2021-02-08 13:00:00,172.62,172.67,171.93,172.29,153643.0,172.2716,172.3215,171.583,171.9422,153643.0
2021-02-08 13:30:00,172.26,173.28,172.12,173.17,161548.0,171.9123,172.9302,171.7726,172.8205,161548.0
2021-02-08 14:00:00,173.17,173.64,173.08,173.48,97245.0,172.8205,173.2895,172.7306,173.1298,97245.0
2021-02-08 14:30:00,173.47,173.68,173.11,173.12,206264.0,173.1199,173.3294,172.7606,172.7706,206264.0
2021-02-08 15:00:00,173.13,173.63,172.96,173.61,233266.0,172.7805,173.2795,172.6109,173.2596,233266.0
2021-02-08 15:30:00,173.6,174.06,173.59,174.04,606149.0,173.2496,173.7087,173.2396,173.6887,606149.0
2021-02-09 09:30:00,174.11,174.39,172.27,173.6,456749.0,173.7586,174.038,171.9223,173.2496,456749.0
2021-02-09 10:00:00,173.5,173.57,172.44,173.23,261838.0,173.1498,173.2197,172.0919,172.8803,261838.0
2021-02-09 10:30:00,173.12,174.35,172.85,174.17,98444.0,172.7706,173.9981,172.5011,173.8184,98444.0
2021-02-09 11:00:00,174.22,174.26,173.1,174.02,102143.0,173.8683,173.9083,172.7506,173.6688,102143.0
2021-02-09 11:30:00,174.03,174.79,173.99,174.28,67962.0,173.6787,174.4372,173.6388,173.9282,67962.0
2021-02-09 12:00:00,174.25,174.52,173.79,173.79,45863.0,173.8983,174.1677,173.4392,173.4392,45863.0
2021-02-09 12:30:00,173.7,174.6,173.6,174.24,63953.0,173.3494,174.2476,173.2496,173.8883,63953.0
2021-02-09 13:00:00,174.24,174.29,173.24,173.32,115262.0,173.8883,173.9382,172.8903,172.9702,115262.0
2021-02-09 13:30:00,173.38,173.39,172.44,172.72,88586.0,173.03,173.04,172.0919,172.3714,88586.0
2021-02-09 14:00:00,172.73,173.04,172.63,172.84,63562.0,172.3814,172.6907,172.2816,172.4911,63562.0
2021-02-09 14:30:00,172.85,172.93,172.23,172.57,161674.0,172.5011,172.581,171.8824,172.2217,161674.0
2021-02-09 15:00:00,172.61,172.67,171.32,171.43,198608.0,172.2616,172.3215,170.9742,171.084,198608.0
2021-02-09 15:30:00,171.4,172.25,171.35,171.8,365023.0,171.054,171.9023,171.0041,171.4532,365023.0
2021-02-10 09:30:00,173.15,174.49,172.23,173.88,298772.0,172.8005,174.1378,171.8824,173.529,298772.0
2021-02-10 10:00:00,173.9,174.04,168.75,170.21,510865.0,173.549,173.6887,168.4094,169.8664,510865.0
2021-02-10 10:30:00,170.21,170.23,165.52,168.83,986756.0,169.8664,169.8864,165.1859,168.4892,986756.0
2021-02-10 11:00:00,168.83,170.45,168.4,169.72,315563.0,168.4892,170.106,168.0601,169.3774,315563.0
2021-02-10 11:30:00,169.82,170.97,169.12,170.31,200314.0,169.4772,170.6249,168.7786,169.9662,200314.0
2021-02-10 12:00:00,170.28,170.51,168.89,169.75,267624.0,169.9363,170.1658,168.5491,169.4074,267624.0
2021-02-10 12:30:00,169.72,170.84,169.57,170.77,47349.0,169.3774,170.4952,169.2277,170.4253,47349.0
2021-02-10 13:00:00,170.73,171.2,170.55,170.78,50481.0,170.3854,170.8544,170.2058,170.4353,50481.0
2021-02-10 13:30:00,170.79,170.79,169.61,170.18,73711.0,170.4453,170.4453,169.2677,169.8365,73711.0
2021-02-10 14:00:00,170.12,170.44,169.38,169.99,45837.0,169.7766,170.096,169.0381,169.6469,45837.0
2021-02-10 14:30:00,169.98,170.24,169.69,170.15,176683.0,169.6369,169.8964,169.3475,169.8066,176683.0
2021-02-10 15:00:00,170.15,170.31,168.83,169.03,107963.0,169.8066,169.9662,168.4892,168.6888,107963.0
2021-02-10 15:30:00,169.01,169.18,167.79,168.02,303670.0,168.6689,168.8385,167.4513,167.6809,303670.0
2021-02-11 09:30:00,169.61,169.61,167.22,167.85,252242.0,169.2677,169.2677,166.8825,167.5112,252242.0
2021-02-11 10:00:00,167.74,168.89,167.66,168.53,204123.0,167.4014,168.5491,167.3216,168.1898,204123.0
2021-02-11 10:30:00,168.56,169.19,168.29,168.8,143248.0,168.2198,168.8485,167.9503,168.4593,143248.0
2021-02-11 11:00:00,168.77,169.35,168.42,168.47,95886.0,168.4293,169.0082,168.0801,168.13,95886.0
2021-02-11 11:30:00,168.48,169.01,168.02,168.13,93009.0,168.1399,168.6689,167.6809,167.7906,93009.0
2021-02-11 12:00:00,168.12,168.13,164.16,164.34,353490.0,167.7807,167.7906,163.8287,164.0083,353490.0
2021-02-11 12:30:00,164.36,166.18,164.04,165.55,284509.0,164.0282,165.8446,163.7089,165.2158,284509.0
2021-02-11 13:00:00,165.57,166.66,165.28,166.45,113802.0,165.2358,166.3236,164.9464,166.114,113802.0
2021-02-11 13:30:00,166.45,166.93,166.24,166.55,91764.0,166.114,166.5931,165.9045,166.2138,91764.0
2021-02-11 14:00:00,166.57,166.6,165.0,165.39,97354.0,166.2338,166.2637,164.667,165.0562,97354.0
2021-02-11 14:30:00,165.32,166.15,164.91,166.05,227313.0,164.9863,165.8146,164.5771,165.7148,227313.0
2021-02-11 15:00:00,165.99,166.29,165.77,165.84,111133.0,165.655,165.9544,165.4354,165.5053,111133.0
2021-02-11 15:30:00,165.86,165.99,165.33,165.68,821247.0,165.5252,165.655,164.9963,165.3456,821247.0
2021-02-12 09:30:00,165.37,166.03,163.19,165.09,519633.0,165.0362,165.6949,162.8606,164.7568,519633.0
2021-02-12 10:00:00,165.17,166.19,164.69,164.7,379471.0,164.8366,165.8546,164.3576,164.3676,379471.0
2021-02-12 10:30:00,164.69,165.57,164.48,165.46,191815.0,164.3576,165.2358,164.148,165.126,191815.0
2021-02-12 11:00:00,165.37,166.18,165.36,166.05,94220.0,165.0362,165.8446,165.0262,165.7148,94220.0
2021-02-12 11:30:00,166.08,166.38,165.58,165.7,67508.0,165.7448,166.0442,165.2458,165.3655,67508.0
2021-02-12 12:00:00,165.68,166.31,165.61,166.21,75701.0,165.3456,165.9743,165.2757,165.8745,75701.0
2021-02-12 12:30:00,166.13,166.16,165.61,165.85,59294.0,165.7947,165.8246,165.2757,165.5152,59294.0
2021-02-12 13:00:00,165.82,165.88,165.01,165.24,110833.0,165.4853,165.5452,164.6769,164.9065,110833.0
2021-02-12 13:30:00,165.22,165.46,165.13,165.46,57438.0,164.8865,165.126,164.7967,165.126,57438.0
2021-02-12 14:00:00,165.45,165.45,164.73,164.81,103932.0,165.116,165.116,164.3975,164.4773,103932.0
2021-02-12 14:30:00,164.83,164.83,164.0,164.14,339407.0,164.4973,164.4973,163.669,163.8087,339407.0
2021-02-12 15:00:00,164.2,164.3,163.37,163.62,186323.0,163.8686,163.9684,163.0402,163.2897,186323.0
2021-02-12 15:30:00,163.6,164.36,163.54,164.32,469106.0,163.2698,164.0282,163.2099,163.9883,469106.0
2021-02-16 09:30:00,165.44,165.49,162.08,162.25,566174.0,165.1061,165.156,161.7529,161.9225,566174.0
2021-02-16 10:00:00,162.34,163.67,162.1,162.93,183043.0,162.0123,163.3396,161.7728,162.6011,183043.0
2021-02-16 10:30:00,163.04,163.27,161.77,162.34,169864.0,162.7109,162.9404,161.4435,162.0123,169864.0
2021-02-16 11:00:00,162.32,162.46,161.45,161.51,140348.0,161.9924,162.1321,161.1241,161.184,140348.0
2021-02-16 11:30:00,161.51,161.92,160.06,160.12,385176.0,161.184,161.5932,159.7369,159.7968,385176.0
2021-02-16 12:00:00,160.12,161.41,159.45,161.34,497990.0,159.7968,161.0842,159.1282,161.0143,497990.0
2021-02-16 12:30:00,161.34,161.39,160.45,160.95,228521.0,161.0143,161.0642,160.1261,160.6251,228521.0
2021-02-16 13:00:00,160.93,161.39,160.89,161.21,216072.0,160.6052,161.0642,160.5653,160.8846,216072.0
2021-02-16 13:30:00,161.16,161.26,159.99,160.1,131747.0,160.8347,160.9345,159.6671,159.7768,131747.0
2021-02-16 14:00:00,160.12,160.98,160.07,160.98,121680.0,159.7968,160.6551,159.7469,160.6551,121680.0
2021-02-16 14:30:00,160.98,161.26,160.6,160.94,185685.0,160.6551,160.9345,160.2758,160.6152,185685.0
2021-02-16 15:00:00,160.91,161.2,160.43,160.77,147159.0,160.5852,160.8746,160.1062,160.4455,147159.0
2021-02-16 15:30:00,160.74,160.98,159.41,160.01,1086351.0,160.4156,160.6551,159.0882,159.687,1086351.0
2021-02-17 09:30:00,159.4,160.42,157.07,159.29,778102.0,159.0783,160.0962,156.753,158.9685,778102.0
2021-02-17 10:00:00,159.4,160.08,158.69,159.36,384758.0,159.0783,159.7569,158.3697,159.0383,384758.0
2021-02-17 10:30:00,159.38,159.53,158.69,159.07,266626.0,159.0583,159.208,158.3697,158.7489,266626.0
2021-02-17 11:00:00,159.06,159.12,156.55,157.71,348770.0,158.7389,158.7988,156.234,157.3917,348770.0
2021-02-17 11:30:00,157.73,157.85,156.5,157.78,267633.0,157.4116,157.5314,156.1841,157.4615,267633.0
2021-02-17 12:00:00,157.82,158.4,157.7,157.96,237556.0,157.5015,158.0803,157.3817,157.6412,237556.0
2021-02-17 12:30:00,158.05,159.61,158.02,159.36,252529.0,157.731,159.2878,157.701,159.0383,252529.0
2021-02-17 13:00:00,159.35,159.82,158.64,159.09,301342.0,159.0284,159.4974,158.3198,158.7689,301342.0
2021-02-17 13:30:00,159.09,160.0,158.71,159.78,149023.0,158.7689,159.677,158.3897,159.4575,149023.0
2021-02-17 14:00:00,159.85,160.66,159.7,159.91,582055.0,159.5274,160.3357,159.3777,159.5872,582055.0
2021-02-17 14:30:00,159.91,160.23,159.54,160.03,237607.0,159.5872,159.9066,159.218,159.707,237607.0
2021-02-17 15:00:00,160.03,160.86,159.83,160.84,337044.0,159.707,160.5353,159.5074,160.5154,337044.0
2021-02-17 15:30:00,160.84,161.03,160.28,160.72,633281.0,160.5154,160.705,159.9565,160.3956,633281.0
2021-02-18 09:30:00,159.06,159.15,157.79,158.31,527423.0,158.7389,158.8288,157.4715,157.9905,527423.0
2021-02-18 10:00:00,158.33,158.35,155.67,156.14,676013.0,158.0104,158.0304,155.3558,155.8248,676013.0
2021-02-18 10:30:00,156.12,157.78,155.31,157.61,756190.0,155.8049,157.4615,154.9965,157.2919,756190.0
2021-02-18 11:00:00,157.7,158.5,157.08,157.84,264889.0,157.3817,158.1801,156.7629,157.5214,264889.0
2021-02-18 11:30:00,157.79,158.0,157.09,157.53,140474.0,157.4715,157.6811,156.7729,157.212,140474.0
2021-02-18 12:00:00,157.55,157.9,156.8,157.56,193621.0,157.232,157.5813,156.4835,157.242,193621.0
2021-02-18 12:30:00,157.5,157.94,156.93,157.13,136494.0,157.1821,157.6212,156.6132,156.8128,136494.0
2021-02-18 13:00:00,157.12,157.78,156.55,157.66,108062.0,156.8029,157.4615,156.234,157.3418,108062.0
2021-02-18 13:30:00,157.67,157.75,157.12,157.44,113612.0,157.3518,157.4316,156.8029,157.1222,113612.0
2021-02-18 14:00:00,157.44,158.0,157.22,157.47,87531.0,157.1222,157.6811,156.9027,157.1522,87531.0
2021-02-18 14:30:00,157.43,157.46,156.79,157.25,124353.0,157.1122,157.1422,156.4735,156.9326,124353.0
2021-02-18 15:00:00,157.21,157.79,157.14,157.36,224286.0,156.8927,157.4715,156.8228,157.0424,224286.0
2021-02-18 15:30:00,157.36,157.42,155.93,156.47,1123381.0,157.0424,157.1023,155.6153,156.1542,1123381.0
2021-02-19 09:30:00,157.75,159.94,157.42,158.84,650992.0,157.4316,159.6172,157.1023,158.5194,650992.0
2021-02-19 10:00:00,158.79,160.25,158.53,159.88,336329.0,158.4695,159.9265,158.21,159.5573,336329.0
2021-02-19 10:30:00,159.81,161.0,159.54,160.51,309484.0,159.4874,160.675,159.218,160.186,309484.0
2021-02-19 11:00:00,160.54,161.06,160.37,160.96,145807.0,160.216,160.7349,160.0463,160.6351,145807.0
2021-02-19 11:30:00,160.97,161.5,160.86,160.94,245179.0,160.6451,161.174,160.5353,160.6152,245179.0
2021-02-19 12:00:00,160.88,161.32,160.43,160.43,123503.0,160.5553,160.9944,160.1062,160.1062,123503.0
2021-02-19 12:30:00,160.44,160.62,158.41,158.84,267231.0,160.1162,160.2958,158.0903,158.5194,267231.0
2021-02-19 13:00:00,158.83,159.64,158.73,159.63,439047.0,158.5094,159.3178,158.4096,159.3078,439047.0
2021-02-19 13:30:00,159.59,160.25,159.45,159.93,126429.0,159.2679,159.9265,159.1282,159.6072,126429.0
2021-02-19 14:00:00,159.97,160.23,159.32,159.36,87002.0,159.6471,159.9066,158.9984,159.0383,87002.0
2021-02-19 14:30:00,159.4,159.82,158.91,159.13,177279.0,159.0783,159.4974,158.5892,158.8088,177279.0
2021-02-19 15:00:00,159.13,159.32,158.66,158.8,167636.0,158.8088,158.9984,158.3398,158.4795,167636.0
2021-02-19 15:30:00,158.8,159.27,158.58,159.07,846991.0,158.4795,158.9485,158.2599,158.7489,846991.0
2021-02-22 09:30:00,158.87,159.31,156.72,159.31,657017.0,158.5493,158.9884,156.4037,158.9884,657017.0
2021-02-22 10:00:00,159.23,159.35,157.4,157.68,309798.0,158.9086,159.0284,157.0823,157.3617,309798.0
2021-02-22 10:30:00,157.68,157.69,156.3,156.65,372782.0,157.3617,157.3717,155.9845,156.3338,372782.0
2021-02-22 11:00:00,156.66,157.08,156.03,156.83,258782.0,156.3438,156.7629,155.7151,156.5134,258782.0
2021-02-22 11:30:00,156.86,158.26,156.62,158.25,126926.0,156.5434,157.9406,156.3039,157.9306,126926.0
2021-02-22 12:00:00,158.25,158.29,157.24,157.32,72754.0,157.9306,157.9705,156.9226,157.0025,72754.0
2021-02-22 12:30:00,157.4,157.83,157.09,157.77,68735.0,157.0823,157.5114,156.7729,157.4516,68735.0
2021-02-22 13:00:00,157.78,157.81,156.91,157.15,136771.0,157.4615,157.4915,156.5933,156.8328,136771.0
2021-02-22 13:30:00,157.14,157.58,157.1,157.23,85115.0,156.8228,157.2619,156.7829,156.9126,85115.0
2021-02-22 14:00:00,157.26,157.33,156.85,157.05,87023.0,156.9426,157.0124,156.5334,156.733,87023.0
2021-02-22 14:30:00,157.02,157.25,156.25,156.53,172556.0,156.7031,156.9326,155.9346,156.2141,172556.0
2021-02-22 15:00:00,156.55,156.64,155.2,155.22,507111.0,156.234,156.3238,154.8867,154.9067,507111.0
2021-02-22 15:30:00,155.21,155.36,153.98,154.33,1367207.0,154.8967,155.0464,153.6692,154.0185,1367207.0
2021-02-23 09:30:00,151.59,151.59,144.59,149.27,2145738.0,151.284,151.284,144.2982,148.9687,2145738.0
2021-02-23 10:00:00,149.23,151.54,148.19,150.9,1022730.0,148.9288,151.2341,147.8909,150.5954,1022730.0
2021-02-23 10:30:00,150.89,151.71,149.17,150.53,544564.0,150.5854,151.4038,148.8689,150.2262,544564.0
2021-02-23 11:00:00,150.55,151.16,148.71,148.88,404068.0,150.2461,150.8549,148.4098,148.5795,404068.0
2021-02-23 11:30:00,148.83,149.79,148.08,148.56,277348.0,148.5296,149.4877,147.7811,148.2601,277348.0
2021-02-23 12:00:00,148.58,149.79,147.73,149.07,1279381.0,148.2801,149.4877,147.4318,148.7691,1279381.0
2021-02-23 12:30:00,149.05,149.35,147.96,148.23,604730.0,148.7492,149.0485,147.6614,147.9308,604730.0
2021-02-23 13:00:00,148.28,150.39,148.0,150.1,789565.0,147.9807,150.0864,147.7013,149.797,789565.0
2021-02-23 13:30:00,150.0,150.15,148.65,149.7,364639.0,149.6972,149.8469,148.35,149.3978,364639.0
2021-02-23 14:00:00,149.69,150.95,149.45,150.79,323148.0,149.3879,150.6453,149.1483,150.4856,323148.0
2021-02-23 14:30:00,150.8,150.97,149.85,150.58,337403.0,150.4956,150.6653,149.5475,150.2761,337403.0
2021-02-23 15:00:00,150.56,152.97,150.33,152.76,360233.0,150.2561,152.6612,150.0266,152.4517,360233.0
2021-02-23 15:30:00,152.8,152.84,150.56,150.83,831611.0,152.4916,152.5315,150.2561,150.5256,831611.0
2021-02-24 09:30:00,150.74,152.41,149.82,151.96,993021.0,150.4357,152.1024,149.5176,151.6533,993021.0
2021-02-24 10:00:00,152.04,152.43,150.28,152.17,310955.0,151.7331,152.1223,149.9767,151.8629,310955.0
2021-02-24 10:30:00,152.41,153.22,151.79,153.1,326903.0,152.1024,152.9107,151.4836,152.791,326903.0
2021-02-24 11:00:00,153.11,154.61,152.95,154.08,259798.0,152.801,154.2979,152.6413,153.769,259798.0
2021-02-24 11:30:00,154.07,154.54,153.44,154.37,329818.0,153.759,154.2281,153.1303,154.0584,329818.0
2021-02-24 12:00:00,154.4,154.76,154.03,154.38,99135.0,154.0884,154.4476,153.7191,154.0684,99135.0
2021-02-24 12:30:00,154.43,154.46,153.1,153.1,142932.0,154.1183,154.1482,152.791,152.791,142932.0
2021-02-24 13:00:00,153.08,153.65,152.35,153.54,191429.0,152.771,153.3399,152.0425,153.2301,191429.0
2021-02-24 13:30:00,153.61,154.4,153.61,153.8,414362.0,153.2999,154.0884,153.2999,153.4896,414362.0
2021-02-24 14:00:00,153.81,153.91,152.92,153.54,300999.0,153.4995,153.5993,152.6113,153.2301,300999.0
2021-02-24 14:30:00,153.57,153.67,152.66,152.94,184146.0,153.26,153.3598,152.3519,152.6313,184146.0
2021-02-24 15:00:00,152.94,153.17,152.19,152.71,152573.0,152.6313,152.8608,151.8828,152.4018,152573.0
2021-02-24 15:30:00,152.72,153.47,152.59,153.3,559658.0,152.4117,153.1602,152.282,152.9906,559658.0
2021-02-25 09:30:00,152.99,154.8,152.16,153.78,231858.0,152.6812,154.4875,151.8529,153.4696,231858.0
2021-02-25 10:00:00,153.77,154.08,152.01,152.78,485073.0,153.4596,153.769,151.7032,152.4716,485073.0
2021-02-25 10:30:00,152.77,152.79,150.76,151.6,325602.0,152.4616,152.4816,150.4557,151.294,325602.0
2021-02-25 11:00:00,151.66,152.48,151.28,151.74,163167.0,151.3539,152.1722,150.9747,151.4337,163167.0
2021-02-25 11:30:00,151.77,151.93,149.77,149.92,225755.0,151.4637,151.6233,149.4677,149.6174,225755.0
2021-02-25 12:00:00,149.89,150.22,148.25,148.29,295025.0,149.5875,149.9168,147.9508,147.9907,295025.0
2021-02-25 12:30:00,148.26,148.69,146.18,146.55,674900.0,147.9607,148.3899,145.8849,146.2542,674900.0
2021-02-25 13:00:00,146.48,149.68,146.47,149.19,805812.0,146.1843,149.3779,146.1744,148.8889,805812.0
2021-02-25 13:30:00,149.17,149.74,148.08,148.74,273918.0,148.8689,149.4378,147.7811,148.4398,273918.0
2021-02-25 14:00:00,148.84,150.75,148.57,150.64,227632.0,148.5396,150.4457,148.2701,150.3359,227632.0
2021-02-25 14:30:00,150.65,150.71,149.26,149.5,202889.0,150.3459,150.4058,148.9587,149.1982,202889.0
2021-02-25 15:00:00,149.44,149.67,147.22,147.29,469350.0,149.1384,149.3679,146.9228,146.9927,469350.0
2021-02-25 15:30:00,147.22,147.88,146.27,146.97,1014300.0,146.9228,147.5815,145.9748,146.6734,1014300.0
2021-02-26 09:30:00,147.65,150.44,145.61,146.06,951249.0,147.352,150.1363,145.3161,145.7652,951249.0
2021-02-26 10:00:00,146.02,146.74,143.65,143.9,710536.0,145.7253,146.4438,143.3601,143.6095,710536.0
2021-02-26 10:30:00,143.97,146.18,143.51,145.69,673558.0,143.6794,145.8849,143.2203,145.3959,673558.0
2021-02-26 11:00:00,145.7,147.23,145.6,146.5,228723.0,145.4059,146.9328,145.3061,146.2043,228723.0
2021-02-26 11:30:00,146.42,147.82,146.39,147.61,208315.0,146.1245,147.5216,146.0945,147.3121,208315.0
2021-02-26 12:00:00,147.63,148.58,147.38,147.88,165724.0,147.332,148.2801,147.0825,147.5815,165724.0
2021-02-26 12:30:00,147.92,148.99,147.58,148.02,200476.0,147.6214,148.6893,147.2821,147.7212,200476.0
2021-02-26 13:00:00,148.0,148.51,147.54,148.32,134311.0,147.7013,148.2102,147.2422,148.0206,134311.0
2021-02-26 13:30:00,148.36,148.48,147.07,147.33,234244.0,148.0605,148.1803,146.7731,147.0326,234244.0
2021-02-26 14:00:00,147.35,147.72,145.95,146.52,167479.0,147.0526,147.4218,145.6554,146.2243,167479.0
2021-02-26 14:30:00,146.51,147.21,146.34,146.83,187622.0,146.2143,146.9129,146.0446,146.5336,187622.0
2021-02-26 15:00:00,146.92,147.89,146.87,147.19,164242.0,146.6235,147.5915,146.5736,146.8929,164242.0
2021-02-26 15:30:00,147.2,148.74,147.1,148.0,566045.0,146.9029,148.4398,146.8031,147.7013,566045.0
2021-03-01 09:30:00,150.13,152.14,149.82,150.43,493486.0,149.827,151.8329,149.5176,150.1264,493486.0
2021-03-01 10:00:00,150.45,151.68,150.15,150.82,232051.0,150.1463,151.3738,149.8469,150.5156,232051.0
2021-03-01 10:30:00,150.76,151.23,150.13,150.95,157808.0,150.4557,150.9248,149.827,150.6453,157808.0
2021-03-01 11:00:00,151.04,151.17,150.55,150.82,103575.0,150.7351,150.8649,150.2461,150.5156,103575.0
2021-03-01 11:30:00,150.94,151.67,150.84,151.23,122970.0,150.6353,151.3639,150.5355,150.9248,122970.0
2021-03-01 12:00:00,151.24,151.45,150.72,151.38,101718.0,150.9347,151.1443,150.4158,151.0744,101718.0
2021-03-01 12:30:00,151.43,151.76,150.91,151.35,67864.0,151.1243,151.4537,150.6054,151.0445,67864.0
2021-03-01 13:00:00,151.56,151.78,150.79,151.68,152894.0,151.2541,151.4736,150.4856,151.3738,152894.0
2021-03-01 13:30:00,151.72,152.1,151.55,151.88,123442.0,151.4138,151.793,151.2441,151.5734,123442.0
2021-03-01 14:00:00,151.86,151.99,151.49,151.8,100540.0,151.5535,151.6832,151.1842,151.4936,100540.0
2021-03-01 14:30:00,151.77,152.18,151.68,151.99,119732.0,151.4637,151.8728,151.3738,151.6832,119732.0
2021-03-01 15:00:00,151.99,152.28,151.21,151.96,223472.0,151.6832,151.9726,150.9048,151.6533,223472.0
2021-03-01 15:30:00,151.95,152.28,151.28,151.73,623599.0,151.6433,151.9726,150.9747,151.4237,623599.0
2021-03-02 09:30:00,151.39,151.39,148.62,149.23,519397.0,151.0844,151.0844,148.32,148.9288,519397.0
2021-03-02 10:00:00,149.26,150.26,148.85,148.85,167285.0,148.9587,149.9567,148.5496,148.5496,167285.0
2021-03-02 10:30:00,148.8,150.41,148.71,150.06,141988.0,148.4997,150.1064,148.4098,149.7571,141988.0
2021-03-02 11:00:00,150.01,150.22,148.76,149.21,113444.0,149.7072,149.9168,148.4597,148.9088,113444.0
2021-03-02 11:30:00,149.21,149.21,147.87,148.92,173037.0,148.9088,148.9088,147.5715,148.6194,173037.0
2021-03-02 12:00:00,148.76,148.77,148.02,148.24,66063.0,148.4597,148.4697,147.7212,147.9408,66063.0
2021-03-02 12:30:00,148.25,148.77,147.95,148.14,98641.0,147.9508,148.4697,147.6514,147.841,98641.0
2021-03-02 13:00:00,148.11,148.68,148.05,148.44,91140.0,147.811,148.3799,147.7512,148.1404,91140.0
2021-03-02 13:30:00,148.44,148.56,148.12,148.15,158782.0,148.1404,148.2601,147.821,147.851,158782.0
2021-03-02 14:00:00,148.18,148.38,147.26,147.58,202983.0,147.8809,148.0805,146.9628,147.2821,202983.0
2021-03-02 14:30:00,147.6,148.45,147.31,148.3,161722.0,147.3021,148.1504,147.0127,148.0007,161722.0
2021-03-02 15:00:00,148.34,148.63,147.37,147.37,207332.0,148.0406,148.33,147.0725,147.0725,207332.0
2021-03-02 15:30:00,147.36,147.81,146.51,146.83,565941.0,147.0626,147.5117,146.2143,146.5336,565941.0
2021-03-03 09:30:00,146.03,146.83,142.64,143.21,827029.0,145.7352,146.5336,142.3521,142.9209,827029.0
2021-03-03 10:00:00,143.14,143.64,141.1,142.05,689201.0,142.8511,143.3501,140.8152,141.7633,689201.0
2021-03-03 10:30:00,142.01,143.55,141.25,143.34,452303.0,141.7234,143.2603,140.9649,143.0507,452303.0
2021-03-03 11:00:00,143.32,144.63,143.18,144.48,262133.0,143.0307,144.3381,142.891,144.1884,262133.0
2021-03-03 11:30:00,144.42,144.5,143.1,143.26,179842.0,144.1285,144.2083,142.8112,142.9708,179842.0
2021-03-03 12:00:00,143.14,143.35,142.18,142.24,141514.0,142.8511,143.0607,141.893,141.9529,141514.0
2021-03-03 12:30:00,142.23,143.13,142.02,142.32,311693.0,141.9429,142.8411,141.7333,142.0327,311693.0
2021-03-03 13:00:00,142.31,143.64,142.22,143.04,211113.0,142.0228,143.3501,141.9329,142.7513,211113.0
2021-03-03 13:30:00,143.01,143.07,141.52,141.66,332547.0,142.7213,142.7812,141.2344,141.3741,332547.0
2021-03-03 14:00:00,141.68,141.78,140.3,140.52,472207.0,141.394,141.4938,140.0168,140.2364,472207.0
2021-03-03 14:30:00,140.47,142.43,139.93,142.34,528688.0,140.1865,142.1425,139.6476,142.0527,528688.0
2021-03-03 15:00:00,142.28,142.39,140.73,141.18,326661.0,141.9928,142.1026,140.4459,140.895,326661.0
2021-03-03 15:30:00,141.21,141.76,139.85,139.89,1873389.0,140.925,141.4739,139.5677,139.6076,1873389.0
2021-03-04 09:30:00,139.77,141.47,136.54,137.11,1211217.0,139.4879,141.1845,136.2644,136.8333,1211217.0
2021-03-04 10:00:00,137.18,137.94,135.13,136.98,832664.0,136.9031,137.6616,134.8572,136.7035,832664.0
2021-03-04 10:30:00,136.97,139.76,136.42,138.54,1210830.0,136.6935,139.4779,136.1446,138.2604,1210830.0
2021-03-04 11:00:00,138.44,139.02,137.35,137.99,467457.0,138.1606,138.7394,137.0728,137.7115,467457.0
2021-03-04 11:30:00,137.98,139.82,137.84,138.91,574713.0,137.7015,139.5378,137.5618,138.6296,574713.0
2021-03-04 12:00:00,139.03,139.53,136.36,136.84,351135.0,138.7494,139.2484,136.0848,136.5638,351135.0
2021-03-04 12:30:00,136.72,136.95,133.95,134.48,998471.0,136.444,136.6736,133.6796,134.2086,998471.0
2021-03-04 13:00:00,134.46,135.33,133.23,135.01,886205.0,134.1886,135.0568,132.9611,134.7375,886205.0
2021-03-04 13:30:00,134.99,135.31,133.07,133.07,1509694.0,134.7175,135.0369,132.8014,132.8014,1509694.0
2021-03-04 14:00:00,133.07,137.35,133.07,137.04,525625.0,132.8014,137.0728,132.8014,136.7634,525625.0
2021-03-04 14:30:00,137.01,137.16,135.51,136.73,528735.0,136.7335,136.8832,135.2365,136.454,528735.0
2021-03-04 15:00:00,136.67,137.08,134.68,135.67,447610.0,136.3941,136.8033,134.4082,135.3962,447610.0
2021-03-04 15:30:00,135.63,136.58,134.84,135.43,1374761.0,135.3562,136.3043,134.5678,135.1566,1374761.0
2021-03-05 09:30:00,137.55,137.58,132.63,133.6,1224528.0,137.2724,137.3023,132.3623,133.3303,1224528.0
2021-03-05 10:00:00,133.67,134.35,131.04,131.1,922871.0,133.4002,134.0788,130.7755,130.8354,922871.0
2021-03-05 10:30:00,131.12,131.92,129.75,131.05,627726.0,130.8553,131.6537,129.4881,130.7855,627726.0
2021-03-05 11:00:00,131.05,131.38,128.44,129.23,728453.0,130.7855,131.1148,128.1808,128.9692,728453.0
2021-03-05 11:30:00,129.22,133.48,129.21,133.21,1172256.0,128.9592,133.2106,128.9492,132.9411,1172256.0
2021-03-05 12:00:00,133.14,136.39,132.75,135.75,688243.0,132.8713,136.1147,132.4821,135.476,688243.0
2021-03-05 12:30:00,135.75,136.82,134.99,135.74,519405.0,135.476,136.5438,134.7175,135.466,519405.0
2021-03-05 13:00:00,135.68,137.41,134.22,137.37,466158.0,135.4061,137.1326,133.9491,137.0927,466158.0
2021-03-05 13:30:00,137.44,137.52,135.83,136.57,321974.0,137.1626,137.2424,135.5558,136.2943,321974.0
2021-03-05 14:00:00,136.6,136.87,134.82,136.77,548781.0,136.3243,136.5937,134.5479,136.4939,548781.0
2021-03-05 14:30:00,136.74,137.62,135.88,137.42,541151.0,136.464,137.3422,135.6057,137.1426,541151.0
2021-03-05 15:00:00,137.34,138.23,137.16,137.77,620100.0,137.0628,137.951,136.8832,137.4919,620100.0
2021-03-05 15:30:00,137.82,138.85,137.42,138.79,907136.0,137.5418,138.5697,137.1426,138.5099,907136.0
2021-03-08 09:30:00,140.01,140.92,136.94,138.72,996142.0,139.7274,140.6356,136.6636,138.44,996142.0
2021-03-08 10:00:00,138.94,140.11,137.72,139.71,517017.0,138.6596,139.8272,137.442,139.428,517017.0
2021-03-08 10:30:00,139.68,141.67,139.68,140.53,828984.0,139.3981,141.384,139.3981,140.2463,828984.0
2021-03-08 11:00:00,140.61,140.93,139.39,139.74,534710.0,140.3262,140.6455,139.1086,139.4579,534710.0
2021-03-08 11:30:00,139.76,139.77,137.54,137.79,774470.0,139.4779,139.4879,137.2624,137.5119,774470.0
2021-03-08 12:00:00,137.79,139.4,137.64,139.25,426257.0,137.5119,139.1186,137.3622,138.9689,426257.0
2021-03-08 12:30:00,139.26,139.49,138.17,138.36,267683.0,138.9789,139.2084,137.8911,138.0807,267683.0
2021-03-08 13:00:00,138.39,138.81,138.27,138.4,104094.0,138.1107,138.5298,137.9909,138.1206,104094.0
2021-03-08 13:30:00,138.39,138.41,136.54,136.8,186783.0,138.1107,138.1306,136.2644,136.5239,186783.0
2021-03-08 14:00:00,136.74,138.12,136.66,137.66,114939.0,136.464,137.8412,136.3842,137.3821,114939.0
2021-03-08 14:30:00,137.66,137.76,135.99,136.27,198313.0,137.3821,137.4819,135.7155,135.9949,198313.0
2021-03-08 15:00:00,136.23,136.23,134.31,134.93,483858.0,135.955,135.955,134.0389,134.6577,483858.0
2021-03-08 15:30:00,134.94,135.81,134.74,134.8,926564.0,134.6676,135.5359,134.468,134.5279,926564.0
2021-03-09 09:30:00,137.22,141.45,137.18,141.32,1020448.0,136.943,141.1645,136.9031,141.0348,1020448.0
2021-03-09 10:00:00,141.38,141.89,140.69,141.67,788385.0,141.0946,141.6036,140.406,141.384,788385.0
2021-03-09 10:30:00,141.69,142.01,140.42,141.03,479648.0,141.404,141.7234,140.1366,140.7453,479648.0
2021-03-09 11:00:00,141.05,141.66,140.56,141.36,253551.0,140.7653,141.3741,140.2763,141.0747,253551.0
2021-03-09 11:30:00,141.37,141.5,140.09,140.2,223029.0,141.0847,141.2144,139.8072,139.917,223029.0
2021-03-09 12:00:00,140.2,141.12,140.16,140.98,149502.0,139.917,140.8352,139.8771,140.6954,149502.0
2021-03-09 12:30:00,141.11,141.73,140.84,141.41,177726.0,140.8252,141.4439,140.5557,141.1246,177726.0
2021-03-09 13:00:00,141.5,142.11,141.41,141.55,367123.0,141.2144,141.8232,141.1246,141.2643,367123.0
2021-03-09 13:30:00,141.55,141.87,141.34,141.78,295933.0,141.2643,141.5836,141.0547,141.4938,295933.0
2021-03-09 14:00:00,141.77,142.16,141.33,141.46,466796.0,141.4838,141.8731,141.0447,141.1745,466796.0
2021-03-09 14:30:00,141.46,142.71,141.45,142.41,333710.0,141.1745,142.4219,141.1645,142.1226,333710.0
2021-03-09 15:00:00,142.44,142.88,142.24,142.52,388791.0,142.1525,142.5916,141.9529,142.2323,388791.0
2021-03-09 15:30:00,142.52,142.71,141.02,141.26,916280.0,142.2323,142.4219,140.7354,140.9749,916280.0
2021-03-10 09:30:00,144.02,146.24,142.5,143.77,845440.0,143.7293,145.9448,142.2124,143.4798,845440.0
2021-03-10 10:00:00,143.82,144.53,141.74,141.81,532948.0,143.5297,144.2383,141.4539,141.5238,532948.0
2021-03-10 10:30:00,141.82,142.98,140.66,141.64,718578.0,141.5337,142.6914,140.3761,141.3541,718578.0
2021-03-10 11:00:00,141.67,142.86,141.31,142.5,188243.0,141.384,142.5716,141.0248,142.2124,188243.0
2021-03-10 11:30:00,142.49,143.31,141.88,142.81,207023.0,142.2024,143.0207,141.5936,142.5217,207023.0
2021-03-10 12:00:00,142.9,143.05,141.98,142.0,140707.0,142.6116,142.7613,141.6934,141.7134,140707.0
2021-03-10 12:30:00,142.03,142.46,141.21,142.35,304922.0,141.7433,142.1725,140.925,142.0627,304922.0
2021-03-10 13:00:00,142.31,142.63,141.57,142.47,177326.0,142.0228,142.3421,141.2842,142.1824,177326.0
2021-03-10 13:30:00,142.49,142.83,140.68,141.22,286302.0,142.2024,142.5417,140.396,140.935,286302.0
2021-03-10 14:00:00,141.16,141.87,140.95,141.62,150766.0,140.8751,141.5836,140.6655,141.3341,150766.0
2021-03-10 14:30:00,141.66,142.44,141.46,142.09,172484.0,141.3741,142.1525,141.1745,141.8032,172484.0
2021-03-10 15:00:00,142.11,142.56,141.19,141.26,291347.0,141.8232,142.2723,140.905,140.9749,291347.0
2021-03-10 15:30:00,141.27,141.73,141.05,141.52,350100.0,140.9849,141.4439,140.7653,141.2344,350100.0
2021-03-11 09:30:00,144.4,145.71,143.81,145.44,707714.0,144.1085,145.4159,143.5197,145.1464,707714.0
2021-03-11 10:00:00,145.46,145.84,144.09,145.18,322347.0,145.1664,145.5456,143.7992,144.887,322347.0
2021-03-11 10:30:00,145.05,146.29,145.05,146.1,231384.0,144.7572,145.9947,144.7572,145.8051,231384.0
2021-03-11 11:00:00,146.12,146.51,145.8,146.06,421029.0,145.8251,146.2143,145.5057,145.7652,421029.0
2021-03-11 11:30:00,146.11,146.51,145.81,145.87,216969.0,145.8151,146.2143,145.5157,145.5756,216969.0
2021-03-11 12:00:00,145.88,146.52,145.66,146.05,345975.0,145.5856,146.2243,145.366,145.7552,345975.0
2021-03-11 12:30:00,146.07,146.27,145.38,145.5,250540.0,145.7752,145.9748,145.0866,145.2063,250540.0
2021-03-11 13:00:00,145.49,146.18,145.45,146.0,246503.0,145.1963,145.8849,145.1564,145.7053,246503.0
2021-03-11 13:30:00,146.07,146.99,146.0,146.28,250418.0,145.7752,146.6933,145.7053,145.9847,250418.0
2021-03-11 14:00:00,146.25,146.82,146.25,146.46,112885.0,145.9548,146.5237,145.9548,146.1644,112885.0
2021-03-11 14:30:00,146.48,146.86,146.31,146.5,159556.0,146.1843,146.5636,146.0147,146.2043,159556.0
2021-03-11 15:00:00,146.49,147.22,146.45,146.95,285945.0,146.1943,146.9228,146.1544,146.6534,285945.0
2021-03-11 15:30:00,146.95,147.17,146.53,147.13,1092220.0,146.6534,146.8729,146.2342,146.833,1092220.0
2021-03-12 09:30:00,145.91,145.91,143.53,145.64,754048.0,145.6155,145.6155,143.2403,145.346,754048.0
2021-03-12 10:00:00,145.61,145.67,143.87,144.39,345342.0,145.3161,145.376,143.5796,144.0986,345342.0
2021-03-12 10:30:00,144.46,145.44,144.24,145.23,261138.0,144.1684,145.1464,143.9489,144.9369,261138.0
2021-03-12 11:00:00,145.15,146.24,144.81,145.97,228798.0,144.857,145.9448,144.5177,145.6754,228798.0
2021-03-12 11:30:00,146.06,146.22,145.42,145.51,125545.0,145.7652,145.9249,145.1265,145.2163,125545.0
2021-03-12 12:00:00,145.61,145.71,145.06,145.64,110303.0,145.3161,145.4159,144.7672,145.346,110303.0
2021-03-12 12:30:00,145.6,146.14,145.43,145.64,105938.0,145.3061,145.845,145.1365,145.346,105938.0
2021-03-12 13:00:00,145.73,146.29,145.52,146.01,112650.0,145.4359,145.9947,145.2263,145.7153,112650.0
2021-03-12 13:30:00,146.0,146.22,145.26,145.39,54755.0,145.7053,145.9249,144.9668,145.0965,54755.0
2021-03-12 14:00:00,145.43,145.66,144.8,145.21,104134.0,145.1365,145.366,144.5077,144.9169,104134.0
2021-03-12 14:30:00,145.19,145.95,145.06,145.81,86800.0,144.8969,145.6554,144.7672,145.5157,86800.0
2021-03-12 15:00:00,145.83,145.95,145.46,145.76,79712.0,145.5357,145.6554,145.1664,145.4658,79712.0
2021-03-12 15:30:00,145.81,146.69,145.79,146.46,272207.0,145.5157,146.3939,145.4957,146.1644,272207.0
2021-03-15 09:30:00,146.85,147.58,145.58,147.4,378092.0,146.5536,147.2821,145.2862,147.1025,378092.0
2021-03-15 10:00:00,147.36,148.5,146.82,148.1,252278.0,147.0626,148.2003,146.5237,147.8011,252278.0
2021-03-15 10:30:00,148.09,148.52,147.67,148.13,171807.0,147.7911,148.2202,147.3719,147.831,171807.0
2021-03-15 11:00:00,148.19,148.42,146.51,146.64,141781.0,147.8909,148.1204,146.2143,146.344,141781.0
2021-03-15 11:30:00,146.58,147.56,146.08,147.44,110850.0,146.2841,147.2622,145.7851,147.1424,110850.0
2021-03-15 12:00:00,147.44,147.86,147.36,147.62,102459.0,147.1424,147.5616,147.0626,147.322,102459.0
2021-03-15 12:30:00,147.61,148.18,147.59,148.11,81526.0,147.3121,147.8809,147.2921,147.811,81526.0
2021-03-15 13:00:00,148.12,148.37,147.63,148.0,67781.0,147.821,148.0705,147.332,147.7013,67781.0
2021-03-15 13:30:00,147.95,148.38,147.86,147.9,67007.0,147.6514,148.0805,147.5616,147.6015,67007.0
2021-03-15 14:00:00,147.91,148.09,147.62,147.87,74553.0,147.6115,147.7911,147.322,147.5715,74553.0
2021-03-15 14:30:00,147.88,148.45,147.84,148.07,80537.0,147.5815,148.1504,147.5416,147.7711,80537.0
2021-03-15 15:00:00,148.06,148.09,147.35,147.4,125236.0,147.7612,147.7911,147.0526,147.1025,125236.0
2021-03-15 15:30:00,147.39,148.2,147.34,148.2,376724.0,147.0925,147.9009,147.0426,147.9009,376724.0
2021-03-16 09:30:00,148.76,148.97,147.72,148.61,163386.0,148.4597,148.6693,147.4218,148.31,163386.0
2021-03-16 10:00:00,148.66,148.75,147.48,148.07,163619.0,148.3599,148.4498,147.1823,147.7711,163619.0
2021-03-16 10:30:00,148.18,148.97,147.92,148.7,221214.0,147.8809,148.6693,147.6214,148.3999,221214.0
2021-03-16 11:00:00,148.63,149.24,148.43,149.08,213849.0,148.33,148.9388,148.1304,148.7791,213849.0
2021-03-16 11:30:00,149.08,149.19,148.64,148.82,138356.0,148.7791,148.8889,148.34,148.5196,138356.0
2021-03-16 12:00:00,148.79,148.88,146.78,146.85,296303.0,148.4897,148.5795,146.4837,146.5536,296303.0
2021-03-16 12:30:00,146.87,147.6,146.79,147.36,202705.0,146.5736,147.3021,146.4937,147.0626,202705.0
2021-03-16 13:00:00,147.41,148.04,146.93,146.94,234240.0,147.1125,147.7412,146.6334,146.6434,234240.0
2021-03-16 13:30:00,146.96,147.01,146.26,146.5,82341.0,146.6634,146.7133,145.9648,146.2043,82341.0
2021-03-16 14:00:00,146.41,146.6,143.82,144.13,428002.0,146.1145,146.3041,143.5297,143.8391,428002.0
2021-03-16 14:30:00,144.05,144.73,143.23,144.06,676610.0,143.7592,144.4379,142.9409,143.7692,676610.0
2021-03-16 15:00:00,144.06,145.26,143.64,145.07,475692.0,143.7692,144.9668,143.3501,144.7772,475692.0
2021-03-16 15:30:00,145.12,146.28,145.08,145.75,531134.0,144.8271,145.9847,144.7872,145.4558,531134.0
2021-03-17 09:30:00,143.91,143.98,142.45,143.58,355368.0,143.6195,143.6894,142.1625,143.2902,355368.0
2021-03-17 10:00:00,143.48,144.49,142.84,144.22,161525.0,143.1904,144.1984,142.5517,143.9289,161525.0
2021-03-17 10:30:00,144.04,144.53,143.1,144.25,197532.0,143.7493,144.2383,142.8112,143.9588,197532.0
2021-03-17 11:00:00,144.28,145.14,143.67,145.06,127487.0,143.9888,144.847,143.38,144.7672,127487.0
2021-03-17 11:30:00,145.06,145.1,144.24,144.51,101625.0,144.7672,144.8071,143.9489,144.2183,101625.0
2021-03-17 12:00:00,144.61,144.92,144.34,144.66,153108.0,144.3181,144.6275,144.0487,144.368,153108.0
2021-03-17 12:30:00,144.67,144.68,144.03,144.03,285115.0,144.378,144.388,143.7393,143.7393,285115.0
2021-03-17 13:00:00,143.98,144.56,143.69,144.46,144371.0,143.6894,144.2682,143.4,144.1684,144371.0
2021-03-17 13:30:00,144.46,144.94,143.99,144.06,271330.0,144.1684,144.6474,143.6994,143.7692,271330.0
2021-03-17 14:00:00,144.13,146.77,144.07,145.1,792378.0,143.8391,146.4738,143.7792,144.8071,792378.0
2021-03-17 14:30:00,145.11,147.65,144.84,147.46,602522.0,144.8171,147.352,144.5476,147.1624,602522.0
2021-03-17 15:00:00,147.47,148.51,147.31,147.39,662485.0,147.1723,148.2102,147.0127,147.0925,662485.0
2021-03-17 15:30:00,147.4,147.9,146.74,147.44,527163.0,147.1025,147.6015,146.4438,147.1424,527163.0
2021-03-18 09:30:00,145.35,145.99,144.47,145.38,316198.0,145.0566,145.6953,144.1784,145.0866,316198.0
2021-03-18 10:00:00,145.45,145.49,144.35,145.43,377804.0,145.1564,145.1963,144.0586,145.1365,377804.0
2021-03-18 10:30:00,145.36,145.44,144.55,145.32,204505.0,145.0666,145.1464,144.2582,145.0267,204505.0
2021-03-18 11:00:00,145.35,146.3,145.27,146.28,166341.0,145.0566,146.0047,144.9768,145.9847,166341.0
2021-03-18 11:30:00,146.28,146.55,145.9,146.11,182001.0,145.9847,146.2542,145.6055,145.8151,182001.0
2021-03-18 12:00:00,146.16,146.71,146.0,146.32,155761.0,145.865,146.4139,145.7053,146.0247,155761.0
2021-03-18 12:30:00,146.37,146.37,144.79,144.92,193171.0,146.0746,146.0746,144.4978,144.6275,193171.0
2021-03-18 13:00:00,145.07,145.52,144.91,145.49,257736.0,144.7772,145.2263,144.6175,145.1963,257736.0
2021-03-18 13:30:00,145.48,145.51,145.16,145.38,146214.0,145.1864,145.2163,144.867,145.0866,146214.0
2021-03-18 14:00:00,145.4,145.4,143.46,143.53,268762.0,145.1065,145.1065,143.1704,143.2403,268762.0
2021-03-18 14:30:00,143.5,143.78,142.66,142.97,609970.0,143.2104,143.4898,142.372,142.6814,609970.0
2021-03-18 15:00:00,142.94,142.94,141.67,142.36,617239.0,142.6515,142.6515,141.384,142.0727,617239.0
2021-03-18 15:30:00,142.32,142.4,140.18,140.5,1969528.0,142.0327,142.1126,139.8971,140.2164,1969528.0
2021-03-19 09:30:00,141.07,143.72,141.0,143.53,1001894.0,140.7853,143.4299,140.7154,143.2403,1001894.0
2021-03-19 10:00:00,143.44,143.55,141.17,142.8,579363.0,143.1505,143.2603,140.8851,142.5118,579363.0
2021-03-19 10:30:00,142.72,143.99,142.12,143.7,488372.0,142.4319,143.6994,141.8331,143.41,488372.0
2021-03-19 11:00:00,143.69,144.19,143.18,144.16,317143.0,143.4,143.899,142.891,143.869,317143.0
2021-03-19 11:30:00,144.14,144.79,143.63,144.5,377142.0,143.8491,144.4978,143.3401,144.2083,377142.0
2021-03-19 12:00:00,144.55,144.61,143.93,143.99,187047.0,144.2582,144.3181,143.6395,143.6994,187047.0
2021-03-19 12:30:00,144.02,144.99,143.9,144.85,217828.0,143.7293,144.6973,143.6095,144.5576,217828.0
2021-03-19 13:00:00,144.84,144.84,143.96,144.31,472353.0,144.5476,144.5476,143.6694,144.0187,472353.0
2021-03-19 13:30:00,144.36,144.62,143.94,143.98,323351.0,144.0686,144.3281,143.6495,143.6894,323351.0
2021-03-19 14:00:00,144.0,144.14,143.23,143.72,480476.0,143.7093,143.8491,142.9409,143.4299,480476.0
2021-03-19 14:30:00,143.72,144.13,143.4,143.99,339895.0,143.4299,143.8391,143.1106,143.6994,339895.0
2021-03-19 15:00:00,143.97,144.57,143.64,144.52,533470.0,143.6794,144.2782,143.3501,144.2283,533470.0
2021-03-19 15:30:00,144.54,145.21,143.87,144.82,1906933.0,144.2483,144.9169,143.5796,144.5277,1906933.0
2021-03-22 09:30:00,145.7,147.54,145.41,145.61,657658.0,145.4454,147.2822,145.156,145.3556,657658.0
2021-03-22 10:00:00,145.66,146.69,145.05,146.55,338197.0,145.4055,146.4337,144.7966,146.294,338197.0
2021-03-22 10:30:00,146.6,147.23,145.57,146.96,157512.0,146.3439,146.9728,145.3157,146.7032,157512.0
2021-03-22 11:00:00,146.98,147.2,146.36,146.59,91419.0,146.7232,146.9428,146.1043,146.3339,91419.0
2021-03-22 11:30:00,146.64,147.23,146.64,146.77,100608.0,146.3838,146.9728,146.3838,146.5136,100608.0
2021-03-22 12:00:00,146.88,147.42,146.76,147.42,159025.0,146.6234,147.1624,146.5036,147.1624,159025.0
2021-03-22 12:30:00,147.39,147.57,147.01,147.3,236017.0,147.1325,147.3122,146.7532,147.0427,236017.0
2021-03-22 13:00:00,147.29,147.35,146.72,146.91,257157.0,147.0327,147.0926,146.4637,146.6533,257157.0
2021-03-22 13:30:00,146.91,147.92,146.89,147.83,229506.0,146.6533,147.6616,146.6334,147.5717,229506.0
2021-03-22 14:00:00,147.9,147.95,147.45,147.86,238916.0,147.6416,147.6915,147.1924,147.6017,238916.0
2021-03-22 14:30:00,147.86,148.24,147.49,148.24,214628.0,147.6017,147.981,147.2323,147.981,214628.0
2021-03-22 15:00:00,148.26,148.39,147.44,147.53,318659.0,148.001,148.1307,147.1824,147.2723,318659.0
2021-03-22 15:30:00,147.55,147.78,146.62,147.01,922004.0,147.2922,147.5218,146.3638,146.7532,922004.0
2021-03-23 09:30:00,145.82,145.98,141.15,142.2,991958.0,145.5652,145.725,140.9034,141.9516,991958.0
2021-03-23 10:00:00,142.23,142.68,141.28,141.5,695698.0,141.9815,142.4307,141.0332,141.2528,695698.0
2021-03-23 10:30:00,141.41,141.7,140.18,141.43,358548.0,141.1629,141.4524,139.9351,141.1829,358548.0
2021-03-23 11:00:00,141.48,141.91,140.66,141.61,382106.0,141.2328,141.6621,140.4143,141.3626,382106.0
2021-03-23 11:30:00,141.6,141.76,140.44,140.56,408802.0,141.3526,141.5123,140.1946,140.3144,408802.0
2021-03-23 12:00:00,140.58,141.02,140.41,140.9,381326.0,140.3344,140.7736,140.1647,140.6538,381326.0
2021-03-23 12:30:00,140.95,141.79,140.84,141.76,283725.0,140.7037,141.5423,140.5939,141.5123,283725.0
2021-03-23 13:00:00,141.76,142.08,141.1,141.24,139754.0,141.5123,141.8318,140.8535,140.9932,139754.0
2021-03-23 13:30:00,141.23,141.25,140.6,140.76,225811.0,140.9833,141.0032,140.3544,140.5141,225811.0
2021-03-23 14:00:00,140.8,140.8,140.3,140.52,647240.0,140.554,140.554,140.0549,140.2745,647240.0
2021-03-23 14:30:00,140.53,140.57,139.25,139.25,448379.0,140.2845,140.3244,139.0067,139.0067,448379.0
2021-03-23 15:00:00,139.25,139.91,137.71,138.18,881392.0,139.0067,139.6656,137.4694,137.9386,881392.0
2021-03-23 15:30:00,138.14,139.22,137.8,138.55,793685.0,137.8987,138.9768,137.5592,138.3079,793685.0
2021-03-24 09:30:00,140.13,140.13,136.57,136.72,693758.0,139.8852,139.8852,136.3314,136.4811,693758.0
2021-03-24 10:00:00,136.67,137.66,135.51,136.38,671823.0,136.4312,137.4195,135.2733,136.1417,671823.0
2021-03-24 10:30:00,136.31,138.29,136.06,137.75,450314.0,136.0719,138.0484,135.8223,137.5093,450314.0
2021-03-24 11:00:00,137.83,138.32,136.79,137.04,262464.0,137.5892,138.0783,136.551,136.8006,262464.0
2021-03-24 11:30:00,137.07,137.1,135.7,135.98,374940.0,136.8305,136.8605,135.4629,135.7424,374940.0
2021-03-24 12:00:00,135.96,136.61,135.81,135.94,256594.0,135.7225,136.3713,135.5727,135.7025,256594.0
2021-03-24 12:30:00,135.94,136.03,134.85,135.21,262565.0,135.7025,135.7923,134.6144,134.9738,262565.0
2021-03-24 13:00:00,135.15,135.15,133.59,134.7,697237.0,134.9139,134.9139,133.3566,134.4647,697237.0
2021-03-24 13:30:00,134.7,135.3,134.04,134.94,241422.0,134.4647,135.0636,133.8058,134.7042,241422.0
2021-03-24 14:00:00,134.97,135.04,133.99,133.99,212236.0,134.7342,134.8041,133.7559,133.7559,212236.0
2021-03-24 14:30:00,133.98,133.99,133.01,133.09,422991.0,133.7459,133.7559,132.7776,132.8575,422991.0
2021-03-24 15:00:00,133.05,133.28,132.04,132.2,616462.0,132.8175,133.0471,131.8093,131.969,616462.0
2021-03-24 15:30:00,132.21,132.51,131.23,131.41,2380135.0,131.979,132.2785,131.0007,131.1804,2380135.0
2021-03-25 09:30:00,129.45,132.34,128.67,131.07,1741677.0,129.2238,132.1088,128.4452,130.841,1741677.0
2021-03-25 10:00:00,131.08,132.27,130.5,130.5,675797.0,130.851,132.0389,130.272,130.272,675797.0
2021-03-25 10:30:00,130.5,131.6,129.04,129.53,829163.0,130.272,131.3701,128.8146,129.3037,829163.0
2021-03-25 11:00:00,129.39,130.96,129.29,130.62,502860.0,129.1639,130.7312,129.0641,130.3918,502860.0
2021-03-25 11:30:00,130.64,132.82,130.64,132.81,818465.0,130.4118,132.588,130.4118,132.578,818465.0
2021-03-25 12:00:00,132.79,135.32,132.68,135.22,1331534.0,132.558,135.0836,132.4482,134.9838,1331534.0
2021-03-25 12:30:00,135.25,135.4,133.48,133.48,299277.0,135.0137,135.1634,133.2468,133.2468,299277.0
2021-03-25 13:00:00,133.45,134.49,132.63,132.87,358241.0,133.2168,134.255,132.3983,132.6379,358241.0
2021-03-25 13:30:00,132.86,133.77,132.54,132.54,394352.0,132.6279,133.5363,132.3084,132.3084,394352.0
2021-03-25 14:00:00,132.5,133.67,132.2,132.44,322892.0,132.2685,133.4365,131.969,132.2086,322892.0
2021-03-25 14:30:00,132.45,134.68,132.45,134.26,425363.0,132.2186,134.4447,132.2186,134.0254,425363.0
2021-03-25 15:00:00,134.22,134.97,134.17,134.72,366178.0,133.9855,134.7342,133.9356,134.4846,366178.0
2021-03-25 15:30:00,134.74,135.3,134.42,135.24,1030328.0,134.5046,135.0636,134.1852,135.0037,1030328.0
2021-03-26 09:30:00,135.38,135.85,134.04,134.3,661034.0,135.1435,135.6127,133.8058,134.0654,661034.0
2021-03-26 10:00:00,134.33,135.24,133.86,134.53,539690.0,134.0953,135.0037,133.6261,134.295,539690.0
2021-03-26 10:30:00,134.56,135.29,133.34,133.61,266041.0,134.3249,135.0536,133.107,133.3766,266041.0
2021-03-26 11:00:00,133.64,133.71,131.76,132.05,637151.0,133.4065,133.4764,131.5298,131.8193,637151.0
2021-03-26 11:30:00,132.06,133.28,131.78,133.26,641489.0,131.8293,133.0471,131.5498,133.0272,641489.0
2021-03-26 12:00:00,133.24,133.84,133.06,133.84,373800.0,133.0072,133.6062,132.8275,133.6062,373800.0
2021-03-26 12:30:00,133.89,133.97,132.06,132.2,345483.0,133.6561,133.7359,131.8293,131.969,345483.0
2021-03-26 13:00:00,132.2,132.66,131.99,132.52,298596.0,131.969,132.4282,131.7594,132.2885,298596.0
2021-03-26 13:30:00,132.52,132.63,130.54,130.87,501388.0,132.2885,132.3983,130.3119,130.6414,501388.0
2021-03-26 14:00:00,130.87,131.24,129.63,130.48,686001.0,130.6414,131.0107,129.4035,130.252,686001.0
2021-03-26 14:30:00,130.49,131.26,129.97,131.25,676228.0,130.262,131.0307,129.7429,131.0207,676228.0
2021-03-26 15:00:00,131.24,131.9,130.51,131.87,317943.0,131.0107,131.6696,130.282,131.6396,317943.0
2021-03-26 15:30:00,131.86,133.21,131.85,133.1,1142840.0,131.6296,132.9773,131.6196,132.8675,1142840.0
2021-03-29 09:30:00,132.62,133.07,131.27,131.32,707984.0,132.3883,132.8375,131.0407,131.0906,707984.0
2021-03-29 10:00:00,131.25,132.28,130.92,130.93,244510.0,131.0207,132.0489,130.6913,130.7013,244510.0
2021-03-29 10:30:00,130.76,131.51,129.52,129.67,347437.0,130.5315,131.2802,129.2937,129.4435,347437.0
2021-03-29 11:00:00,129.65,130.0,129.01,129.12,742972.0,129.4235,129.7729,128.7846,128.8944,742972.0
2021-03-29 11:30:00,129.14,130.46,129.05,130.27,688428.0,128.9144,130.2321,128.8245,130.0424,688428.0
2021-03-29 12:00:00,130.15,130.52,128.96,129.59,547693.0,129.9226,130.292,128.7347,129.3636,547693.0
2021-03-29 12:30:00,129.6,131.0,129.54,130.93,231779.0,129.3736,130.7711,129.3137,130.7013,231779.0
2021-03-29 13:00:00,130.99,131.39,130.5,130.55,266136.0,130.7611,131.1604,130.272,130.3219,266136.0
2021-03-29 13:30:00,130.53,131.15,129.65,129.74,437456.0,130.302,130.9209,129.4235,129.5133,437456.0
2021-03-29 14:00:00,129.73,130.55,129.37,130.32,237203.0,129.5033,130.3219,129.144,130.0923,237203.0
2021-03-29 14:30:00,130.25,130.28,129.09,129.39,325670.0,130.0224,130.0524,128.8645,129.1639,325670.0
2021-03-29 15:00:00,129.37,130.44,129.37,130.14,234218.0,129.144,130.2121,129.144,129.9126,234218.0
2021-03-29 15:30:00,130.16,130.25,129.02,129.28,544464.0,129.9326,130.0224,128.7946,129.0541,544464.0
2021-03-30 09:30:00,128.5,128.82,126.26,127.2,1329995.0,128.2755,128.5949,126.0394,126.9778,1329995.0
2021-03-30 10:00:00,127.17,129.24,126.8,128.2,773253.0,126.9478,129.0142,126.5785,127.976,773253.0
2021-03-30 10:30:00,128.22,130.07,128.12,129.94,335009.0,127.996,129.8428,127.8962,129.713,335009.0
2021-03-30 11:00:00,130.04,131.83,129.96,130.75,654963.0,129.8128,131.5997,129.7329,130.5216,654963.0
2021-03-30 11:30:00,130.69,131.56,129.94,130.37,316018.0,130.4617,131.3302,129.713,130.1422,316018.0
2021-03-30 12:00:00,130.33,130.88,130.0,130.79,223019.0,130.1023,130.6513,129.7729,130.5615,223019.0
2021-03-30 12:30:00,130.8,131.27,130.67,130.84,158270.0,130.5715,131.0407,130.4417,130.6114,158270.0
2021-03-30 13:00:00,130.78,130.83,130.23,130.62,114573.0,130.5515,130.6014,130.0025,130.3918,114573.0
2021-03-30 13:30:00,130.59,130.64,129.39,129.39,220533.0,130.3618,130.4118,129.1639,129.1639,220533.0
2021-03-30 14:00:00,129.44,130.17,129.3,129.95,140537.0,129.2139,129.9426,129.0741,129.723,140537.0
2021-03-30 14:30:00,129.89,130.88,129.86,130.8,150240.0,129.6631,130.6513,129.6331,130.5715,150240.0
2021-03-30 15:00:00,130.72,131.22,130.6,130.83,547825.0,130.4916,130.9907,130.3718,130.6014,547825.0
2021-03-30 15:30:00,130.83,130.99,129.86,130.23,769943.0,130.6014,130.7611,129.6331,130.0025,769943.0
2021-03-31 09:30:00,131.55,134.47,131.18,134.32,1289121.0,131.3202,134.2351,130.9508,134.0853,1289121.0
2021-03-31 10:00:00,134.34,135.52,133.99,134.91,938305.0,134.1053,135.2832,133.7559,134.6743,938305.0
2021-03-31 10:30:00,134.96,135.8,134.7,134.97,844767.0,134.7242,135.5627,134.4647,134.7342,844767.0
2021-03-31 11:00:00,134.97,134.99,133.9,134.16,612104.0,134.7342,134.7542,133.6661,133.9256,612104.0
2021-03-31 11:30:00,134.14,134.41,133.64,133.73,447103.0,133.9056,134.1752,133.4065,133.4964,447103.0
2021-03-31 12:00:00,133.75,134.25,133.68,134.07,234033.0,133.5163,134.0155,133.4464,133.8358,234033.0
2021-03-31 12:30:00,134.09,134.48,133.94,134.05,162541.0,133.8557,134.245,133.706,133.8158,162541.0
2021-03-31 13:00:00,134.03,135.42,133.87,135.28,260856.0,133.7958,135.1834,133.6361,135.0437,260856.0
2021-03-31 13:30:00,135.29,135.56,134.8,134.94,260623.0,135.0536,135.3232,134.5645,134.7042,260623.0
2021-03-31 14:00:00,134.97,135.61,134.64,135.49,242202.0,134.7342,135.3731,134.4048,135.2533,242202.0
2021-03-31 14:30:00,135.5,135.66,134.83,135.45,334562.0,135.2633,135.423,134.5944,135.2134,334562.0
2021-03-31 15:00:00,135.44,136.51,135.44,136.05,607942.0,135.2034,136.2715,135.2034,135.8123,607942.0
2021-03-31 15:30:00,136.03,136.49,135.57,135.7,1527758.0,135.7923,136.2515,135.3331,135.4629,1527758.0
2021-04-01 09:30:00,137.32,139.07,136.26,138.8,1012324.0,137.0801,138.827,136.0219,138.5575,1012324.0
2021-04-01 10:00:00,138.84,139.81,138.22,139.28,811055.0,138.5974,139.5657,137.9785,139.0367,811055.0
2021-04-01 10:30:00,139.27,139.6,138.4,138.72,510416.0,139.0267,139.3561,138.1582,138.4776,510416.0
2021-04-01 11:00:00,138.72,138.84,137.36,137.73,449018.0,138.4776,138.5974,137.12,137.4894,449018.0
2021-04-01 11:30:00,137.75,138.08,137.18,137.41,295077.0,137.5093,137.8388,136.9403,137.1699,295077.0
2021-04-01 12:00:00,137.37,137.8,137.19,137.71,232388.0,137.13,137.5592,136.9503,137.4694,232388.0
2021-04-01 12:30:00,137.74,137.81,137.24,137.48,241720.0,137.4994,137.5692,137.0002,137.2398,241720.0
2021-04-01 13:00:00,137.47,137.89,137.08,137.12,302037.0,137.2298,137.6491,136.8405,136.8804,302037.0
2021-04-01 13:30:00,137.1,137.76,137.02,137.15,229726.0,136.8605,137.5193,136.7806,136.9104,229726.0
2021-04-01 14:00:00,137.18,137.68,137.08,137.34,156436.0,136.9403,137.4395,136.8405,137.1001,156436.0
2021-04-01 14:30:00,137.34,137.52,136.73,136.81,331919.0,137.1001,137.2797,136.4911,136.571,331919.0
2021-04-01 15:00:00,136.74,136.81,135.96,136.49,486104.0,136.5011,136.571,135.7225,136.2515,486104.0
2021-04-01 15:30:00,136.48,137.04,136.23,137.04,550336.0,136.2416,136.8006,135.992,136.8006,550336.0
2021-04-05 09:30:00,138.84,139.23,137.1,138.29,694254.0,138.5974,138.9868,136.8605,138.0484,694254.0
2021-04-05 10:00:00,138.32,139.36,137.68,139.13,381712.0,138.0783,139.1165,137.4395,138.8869,381712.0
2021-04-05 10:30:00,139.19,139.23,137.89,137.97,220924.0,138.9468,138.9868,137.6491,137.729,220924.0
2021-04-05 11:00:00,137.98,138.47,137.58,138.0,243691.0,137.7389,138.2281,137.3396,137.7589,243691.0
2021-04-05 11:30:00,137.89,138.21,137.07,137.13,206483.0,137.6491,137.9685,136.8305,136.8904,206483.0
2021-04-05 12:00:00,137.12,137.54,136.94,136.96,213481.0,136.8804,137.2997,136.7008,136.7207,213481.0
2021-04-05 12:30:00,136.96,137.43,136.91,137.25,160958.0,136.7207,137.1899,136.6708,137.0102,160958.0
2021-04-05 13:00:00,137.25,138.19,137.13,137.88,182942.0,137.0102,137.9486,136.8904,137.6391,182942.0
2021-04-05 13:30:00,137.85,138.04,137.64,137.87,144519.0,137.6092,137.7988,137.3995,137.6291,144519.0
2021-04-05 14:00:00,137.88,138.31,137.86,138.06,183400.0,137.6391,138.0684,137.6191,137.8188,183400.0
2021-04-05 14:30:00,138.08,138.41,137.98,138.32,121419.0,137.8388,138.1682,137.7389,138.0783,121419.0
2021-04-05 15:00:00,138.33,138.63,138.02,138.34,241719.0,138.0883,138.3878,137.7789,138.0983,241719.0
2021-04-05 15:30:00,138.33,138.65,138.12,138.64,723543.0,138.0883,138.4078,137.8787,138.3978,723543.0
2021-04-06 09:30:00,138.42,139.1,137.39,138.14,320479.0,138.1782,138.857,137.15,137.8987,320479.0
2021-04-06 10:00:00,138.17,138.19,136.77,137.41,224466.0,137.9286,137.9486,136.531,137.1699,224466.0
2021-04-06 10:30:00,137.43,138.04,137.02,137.67,161760.0,137.1899,137.7988,136.7806,137.4295,161760.0
2021-04-06 11:00:00,137.73,138.21,137.13,138.09,109639.0,137.4894,137.9685,136.8904,137.8487,109639.0
2021-04-06 11:30:00,138.08,138.56,138.0,138.55,78052.0,137.8388,138.3179,137.7589,138.3079,78052.0
2021-04-06 12:00:00,138.56,138.58,137.82,138.0,57086.0,138.3179,138.3379,137.5792,137.7589,57086.0
2021-04-06 12:30:00,138.0,138.32,137.94,138.15,89913.0,137.7589,138.0783,137.699,137.9086,89913.0
2021-04-06 13:00:00,138.14,138.22,137.09,137.18,228672.0,137.8987,137.9785,136.8505,136.9403,228672.0
2021-04-06 13:30:00,137.12,137.69,137.06,137.31,143956.0,136.8804,137.4494,136.8205,137.0701,143956.0
2021-04-06 14:00:00,137.35,137.45,137.08,137.13,137872.0,137.11,137.2099,136.8405,136.8904,137872.0
2021-04-06 14:30:00,137.12,137.17,136.38,136.44,288837.0,136.8804,136.9304,136.1417,136.2016,288837.0
2021-04-06 15:00:00,136.47,136.53,135.12,135.49,592812.0,136.2316,136.2915,134.8839,135.2533,592812.0
2021-04-06 15:30:00,135.5,135.75,134.66,134.9,652324.0,135.2633,135.5128,134.4247,134.6643,652324.0
2021-04-07 09:30:00,135.02,135.42,133.51,135.11,409192.0,134.7841,135.1834,133.2767,134.8739,409192.0
2021-04-07 10:00:00,135.11,135.13,134.29,134.68,265860.0,134.8739,134.8939,134.0554,134.4447,265860.0
2021-04-07 10:30:00,134.71,134.9,133.87,134.06,169132.0,134.4746,134.6643,133.6361,133.8258,169132.0
2021-04-07 11:00:00,134.05,134.66,133.76,133.97,262039.0,133.8158,134.4247,133.5263,133.7359,262039.0
2021-04-07 11:30:00,133.95,134.0,132.98,133.45,258367.0,133.716,133.7659,132.7477,133.2168,258367.0
2021-04-07 12:00:00,133.44,133.52,132.79,133.11,167482.0,133.2069,133.2867,132.558,132.8774,167482.0
2021-04-07 12:30:00,133.06,133.78,133.01,133.73,70072.0,132.8275,133.5463,132.7776,133.4964,70072.0
2021-04-07 13:00:00,133.72,133.85,133.42,133.69,52843.0,133.4864,133.6162,133.1869,133.4564,52843.0
2021-04-07 13:30:00,133.68,134.05,133.57,133.65,86816.0,133.4464,133.8158,133.3366,133.4165,86816.0
2021-04-07 14:00:00,133.65,134.5,133.47,133.54,119710.0,133.4165,134.265,133.2368,133.3067,119710.0
2021-04-07 14:30:00,133.51,133.62,132.72,132.84,230665.0,133.2767,133.3866,132.4881,132.6079,230665.0
2021-04-07 15:00:00,132.86,132.99,131.82,131.95,389051.0,132.6279,132.7577,131.5897,131.7195,389051.0
2021-04-07 15:30:00,131.87,132.1,131.47,131.8,598184.0,131.6396,131.8692,131.2403,131.5697,598184.0
2021-04-08 09:30:00,132.84,134.51,132.82,133.03,532661.0,132.6079,134.275,132.588,132.7976,532661.0
2021-04-08 10:00:00,133.05,133.25,131.7,132.1,372954.0,132.8175,133.0172,131.4699,131.8692,372954.0
2021-04-08 10:30:00,132.1,133.1,131.94,133.06,204505.0,131.8692,132.8675,131.7095,132.8275,204505.0
2021-04-08 11:00:00,133.1,133.19,132.74,132.97,205049.0,132.8675,132.9573,132.5081,132.7377,205049.0
2021-04-08 11:30:00,132.97,133.8,132.93,133.68,129266.0,132.7377,133.5662,132.6978,133.4464,129266.0
2021-04-08 12:00:00,133.65,134.16,133.24,133.93,256527.0,133.4165,133.9256,133.0072,133.696,256527.0
2021-04-08 12:30:00,133.94,134.12,133.07,133.09,197483.0,133.706,133.8857,132.8375,132.8575,197483.0
2021-04-08 13:00:00,133.09,133.17,132.61,132.63,291377.0,132.8575,132.9373,132.3783,132.3983,291377.0
2021-04-08 13:30:00,132.65,132.75,131.86,131.92,179293.0,132.4182,132.5181,131.6296,131.6895,179293.0
2021-04-08 14:00:00,131.93,132.51,131.91,132.37,171569.0,131.6995,132.2785,131.6795,132.1387,171569.0
2021-04-08 14:30:00,132.34,132.4,131.96,132.22,269607.0,132.1088,132.1687,131.7295,131.989,269607.0
2021-04-08 15:00:00,132.19,132.37,131.84,132.21,256250.0,131.9591,132.1387,131.6097,131.979,256250.0
2021-04-08 15:30:00,132.22,132.7,131.9,132.7,1009338.0,131.989,132.4682,131.6696,132.4682,1009338.0
2021-04-09 09:30:00,132.93,132.93,130.0,130.68,856987.0,132.6978,132.6978,129.7729,130.4517,856987.0
2021-04-09 10:00:00,130.71,131.68,130.15,131.03,616099.0,130.4816,131.4499,129.9226,130.8011,616099.0
2021-04-09 10:30:00,131.06,131.74,130.62,130.93,228398.0,130.831,131.5098,130.3918,130.7013,228398.0
2021-04-09 11:00:00,130.97,131.49,130.68,130.93,199190.0,130.7412,131.2603,130.4517,130.7013,199190.0
2021-04-09 11:30:00,130.94,131.06,130.67,130.82,222904.0,130.7112,130.831,130.4417,130.5914,222904.0
2021-04-09 12:00:00,130.8,130.87,130.24,130.59,242802.0,130.5715,130.6414,130.0125,130.3618,242802.0
2021-04-09 12:30:00,130.59,130.68,130.19,130.51,255296.0,130.3618,130.4517,129.9625,130.282,255296.0
2021-04-09 13:00:00,130.52,130.59,129.89,130.06,293271.0,130.292,130.3618,129.6631,129.8328,293271.0
2021-04-09 13:30:00,130.04,130.1,129.58,129.91,247519.0,129.8128,129.8727,129.3536,129.683,247519.0
2021-04-09 14:00:00,129.92,129.97,129.59,129.66,303223.0,129.693,129.7429,129.3636,129.4335,303223.0
2021-04-09 14:30:00,129.64,130.0,129.45,129.67,321051.0,129.4135,129.7729,129.2238,129.4435,321051.0
2021-04-09 15:00:00,129.68,129.95,129.19,129.9,396637.0,129.4534,129.723,128.9643,129.6731,396637.0
2021-04-09 15:30:00,129.92,130.21,129.58,129.74,925007.0,129.693,129.9825,129.3536,129.5133,925007.0
2021-04-12 09:30:00,129.81,129.97,126.09,126.18,1170833.0,129.5832,129.7429,125.8697,125.9596,1170833.0
2021-04-12 10:00:00,126.17,127.52,126.17,127.16,612372.0,125.9496,127.2972,125.9496,126.9378,612372.0
2021-04-12 10:30:00,127.17,127.24,126.18,126.68,449251.0,126.9478,127.0177,125.9596,126.4587,449251.0
2021-04-12 11:00:00,126.72,127.16,126.54,127.13,191271.0,126.4986,126.9378,126.3189,126.9079,191271.0
2021-04-12 11:30:00,127.16,127.73,127.05,127.57,494506.0,126.9378,127.5068,126.828,127.3471,494506.0
2021-04-12 12:00:00,127.58,128.2,127.42,128.2,175984.0,127.3571,127.976,127.1974,127.976,175984.0
2021-04-12 12:30:00,128.22,128.6,128.04,128.54,286879.0,127.996,128.3753,127.8163,128.3154,286879.0
2021-04-12 13:00:00,128.54,128.63,127.76,128.03,281715.0,128.3154,128.4053,127.5368,127.8063,281715.0
2021-04-12 13:30:00,128.04,128.07,127.21,127.37,214231.0,127.8163,127.8462,126.9878,127.1475,214231.0
2021-04-12 14:00:00,127.44,127.59,127.05,127.41,197637.0,127.2173,127.3671,126.828,127.1874,197637.0
2021-04-12 14:30:00,127.45,127.83,127.35,127.71,137686.0,127.2273,127.6067,127.1275,127.4869,137686.0
2021-04-12 15:00:00,127.7,128.13,127.45,127.52,352175.0,127.4769,127.9061,127.2273,127.2972,352175.0
2021-04-12 15:30:00,127.5,127.59,126.83,127.1,830262.0,127.2772,127.3671,126.6084,126.8779,830262.0
2021-04-13 09:30:00,127.7,128.9,127.54,128.69,695263.0,127.4769,128.6748,127.3172,128.4652,695263.0
2021-04-13 10:00:00,128.72,128.79,127.41,128.57,386522.0,128.4951,128.565,127.1874,128.3454,386522.0
2021-04-13 10:30:00,128.57,128.89,127.66,128.16,378655.0,128.3454,128.6648,127.437,127.9361,378655.0
2021-04-13 11:00:00,128.18,128.18,126.84,127.13,254739.0,127.9561,127.9561,126.6184,126.9079,254739.0
2021-04-13 11:30:00,127.13,127.47,126.68,126.79,183405.0,126.9079,127.2473,126.4587,126.5685,183405.0
2021-04-13 12:00:00,126.81,126.92,126.1,126.1,242011.0,126.5885,126.6983,125.8797,125.8797,242011.0
2021-04-13 12:30:00,126.1,126.74,126.1,126.27,236816.0,125.8797,126.5186,125.8797,126.0494,236816.0
2021-04-13 13:00:00,126.27,127.03,126.27,126.97,201878.0,126.0494,126.8081,126.0494,126.7482,201878.0
2021-04-13 13:30:00,126.96,127.14,126.79,127.03,210719.0,126.7382,126.9179,126.5685,126.8081,210719.0
2021-04-13 14:00:00,127.04,127.34,126.99,127.33,251496.0,126.818,127.1175,126.7681,127.1075,251496.0
2021-04-13 14:30:00,127.33,127.75,127.21,127.73,202756.0,127.1075,127.5268,126.9878,127.5068,202756.0
2021-04-13 15:00:00,127.72,128.75,127.69,128.4,299789.0,127.4969,128.5251,127.4669,128.1757,299789.0
2021-04-13 15:30:00,128.41,129.02,128.37,128.95,543005.0,128.1857,128.7946,128.1457,128.7247,543005.0
2021-04-14 09:30:00,129.68,133.45,129.21,133.08,915396.0,129.4534,133.2168,128.9843,132.8475,915396.0
2021-04-14 10:00:00,133.07,134.02,132.89,133.34,676470.0,132.8375,133.7859,132.6578,133.107,676470.0
2021-04-14 10:30:00,133.38,134.48,133.38,134.18,693635.0,133.147,134.245,133.147,133.9456,693635.0
2021-04-14 11:00:00,134.19,134.28,133.17,133.39,458318.0,133.9556,134.0454,132.9373,133.157,458318.0
2021-04-14 11:30:00,133.44,134.31,133.2,134.27,339791.0,133.2069,134.0753,132.9673,134.0354,339791.0
2021-04-14 12:00:00,134.27,134.38,133.6,133.89,275759.0,134.0354,134.1452,133.3666,133.6561,275759.0
2021-04-14 12:30:00,133.91,134.55,133.88,134.12,176546.0,133.676,134.3149,133.6461,133.8857,176546.0
2021-04-14 13:00:00,134.13,134.14,133.6,133.63,264252.0,133.8957,133.9056,133.3666,133.3965,264252.0
2021-04-14 13:30:00,133.64,133.83,132.72,132.82,180090.0,133.4065,133.5962,132.4881,132.588,180090.0
2021-04-14 14:00:00,132.8,133.42,132.16,133.37,207029.0,132.568,133.1869,131.9291,133.137,207029.0
2021-04-14 14:30:00,133.41,133.51,132.22,132.31,267950.0,133.1769,133.2767,131.989,132.0788,267950.0
2021-04-14 15:00:00,132.29,132.7,131.48,132.42,370034.0,132.0589,132.4682,131.2503,132.1886,370034.0
2021-04-14 15:30:00,132.43,132.51,131.93,132.3,562222.0,132.1986,132.2785,131.6995,132.0689,562222.0
2021-04-15 09:30:00,133.72,135.42,133.1,135.31,1241939.0,133.4864,135.1834,132.8675,135.0736,1241939.0
2021-04-15 10:00:00,135.25,135.27,133.19,134.58,456405.0,135.0137,135.0337,132.9573,134.3449,456405.0
2021-04-15 10:30:00,134.6,135.05,133.64,134.58,403586.0,134.3648,134.8141,133.4065,134.3449,403586.0
2021-04-15 11:00:00,134.59,134.8,133.51,133.72,290412.0,134.3549,134.5645,133.2767,133.4864,290412.0
2021-04-15 11:30:00,133.74,134.54,133.62,134.28,175180.0,133.5063,134.3049,133.3866,134.0454,175180.0
2021-04-15 12:00:00,134.33,134.34,133.63,133.7,272760.0,134.0953,134.1053,133.3965,133.4664,272760.0
2021-04-15 12:30:00,133.72,133.79,133.09,133.41,432808.0,133.4864,133.5563,132.8575,133.1769,432808.0
2021-04-15 13:00:00,133.41,133.86,133.16,133.43,262319.0,133.1769,133.6261,132.9274,133.1969,262319.0
2021-04-15 13:30:00,133.44,134.14,133.44,134.04,219240.0,133.2069,133.9056,133.2069,133.8058,219240.0
2021-04-15 14:00:00,134.08,134.42,133.84,134.38,209910.0,133.8457,134.1852,133.6062,134.1452,209910.0
2021-04-15 14:30:00,134.42,134.44,133.87,133.91,178827.0,134.1852,134.2051,133.6361,133.676,178827.0
2021-04-15 15:00:00,133.96,134.07,133.12,133.32,251418.0,133.726,133.8358,132.8874,133.0871,251418.0
2021-04-15 15:30:00,133.35,134.05,133.33,133.73,1028885.0,133.117,133.8158,133.0971,133.4964,1028885.0
2021-04-16 09:30:00,134.55,134.56,131.68,132.23,1145475.0,134.3149,134.3249,131.4499,131.999,1145475.0
2021-04-16 10:00:00,132.24,132.28,131.31,131.4,345794.0,132.009,132.0489,131.0806,131.1704,345794.0
2021-04-16 10:30:00,131.44,132.17,131.16,131.25,254411.0,131.2104,131.9391,130.9309,131.0207,254411.0
2021-04-16 11:00:00,131.27,131.51,130.62,131.0,263987.0,131.0407,131.2802,130.3918,130.7711,263987.0
2021-04-16 11:30:00,131.0,131.5,130.87,131.15,155980.0,130.7711,131.2703,130.6414,130.9209,155980.0
2021-04-16 12:00:00,131.07,131.5,130.5,131.06,256871.0,130.841,131.2703,130.272,130.831,256871.0
2021-04-16 12:30:00,131.05,131.12,130.44,130.85,133526.0,130.821,130.8909,130.2121,130.6214,133526.0
2021-04-16 13:00:00,130.88,130.89,130.47,130.63,176887.0,130.6513,130.6613,130.2421,130.4018,176887.0
2021-04-16 13:30:00,130.65,130.78,130.02,130.13,325012.0,130.4217,130.5515,129.7928,129.9026,325012.0
2021-04-16 14:00:00,130.11,131.1,130.09,131.1,327188.0,129.8827,130.871,129.8627,130.871,327188.0
2021-04-16 14:30:00,131.15,131.56,131.03,131.55,379017.0,130.9209,131.3302,130.8011,131.3202,379017.0
2021-04-16 15:00:00,131.55,131.9,131.32,131.65,476037.0,131.3202,131.6696,131.0906,131.42,476037.0
2021-04-16 15:30:00,131.67,131.77,131.22,131.52,808492.0,131.44,131.5398,130.9907,131.2902,808492.0
2021-04-19 09:30:00,130.25,132.14,129.8,131.1,575374.0,130.0224,131.9091,129.5732,130.871,575374.0
2021-04-19 10:00:00,131.17,131.17,129.03,129.57,529043.0,130.9408,130.9408,128.8046,129.3436,529043.0
2021-04-19 10:30:00,129.58,129.6,128.09,128.6,585415.0,129.3536,129.3736,127.8662,128.3753,585415.0
2021-04-19 11:00:00,128.61,128.74,127.88,128.26,467035.0,128.3853,128.5151,127.6566,128.0359,467035.0
2021-04-19 11:30:00,128.3,128.69,127.93,128.2,261752.0,128.0758,128.4652,127.7065,127.976,261752.0
2021-04-19 12:00:00,128.18,128.8,127.98,128.09,143041.0,127.9561,128.575,127.7564,127.8662,143041.0
2021-04-19 12:30:00,128.1,128.3,127.61,128.19,243119.0,127.8762,128.0758,127.3871,127.966,243119.0
2021-04-19 13:00:00,128.18,128.71,128.11,128.31,156238.0,127.9561,128.4851,127.8862,128.0858,156238.0
2021-04-19 13:30:00,128.37,129.02,128.23,128.83,181222.0,128.1457,128.7946,128.006,128.6049,181222.0
2021-04-19 14:00:00,128.85,129.51,128.79,129.4,123364.0,128.6249,129.2837,128.565,129.1739,123364.0
2021-04-19 14:30:00,129.39,129.39,128.8,129.02,113839.0,129.1639,129.1639,128.575,128.7946,113839.0
2021-04-19 15:00:00,129.06,129.27,128.44,128.66,215464.0,128.8345,129.0442,128.2156,128.4352,215464.0
2021-04-19 15:30:00,128.64,128.74,128.1,128.65,757908.0,128.4153,128.5151,127.8762,128.4252,757908.0
2021-04-20 09:30:00,128.39,130.14,127.63,128.55,721556.0,128.1657,129.9126,127.407,128.3254,721556.0
2021-04-20 10:00:00,128.5,129.01,128.36,128.75,188204.0,128.2755,128.7846,128.1357,128.5251,188204.0
2021-04-20 10:30:00,128.75,128.8,126.38,127.14,601350.0,128.5251,128.575,126.1592,126.9179,601350.0
2021-04-20 11:00:00,127.07,127.49,126.06,126.45,460116.0,126.848,127.2673,125.8398,126.2291,460116.0
2021-04-20 11:30:00,126.39,128.05,125.9,127.64,422877.0,126.1692,127.8263,125.68,127.417,422877.0
2021-04-20 12:00:00,127.65,128.71,127.58,128.05,392382.0,127.427,128.4851,127.3571,127.8263,392382.0
2021-04-20 12:30:00,128.06,128.35,127.61,128.32,147366.0,127.8363,128.1258,127.3871,128.0958,147366.0
2021-04-20 13:00:00,128.31,128.31,127.37,127.41,158361.0,128.0858,128.0858,127.1475,127.1874,158361.0
2021-04-20 13:30:00,127.45,127.76,127.27,127.69,169391.0,127.2273,127.5368,127.0476,127.4669,169391.0
2021-04-20 14:00:00,127.67,128.18,127.56,127.76,143489.0,127.4469,127.9561,127.3371,127.5368,143489.0
2021-04-20 14:30:00,127.75,127.96,127.35,127.5,157180.0,127.5268,127.7364,127.1275,127.2772,157180.0
2021-04-20 15:00:00,127.53,128.2,127.53,128.14,179672.0,127.3072,127.976,127.3072,127.9161,179672.0
2021-04-20 15:30:00,128.18,128.73,128.16,128.46,826699.0,127.9561,128.5051,127.9361,128.2356,826699.0
2021-04-21 09:30:00,128.27,128.96,127.06,128.96,504017.0,128.0459,128.7347,126.838,128.7347,504017.0
2021-04-21 10:00:00,128.96,130.39,128.83,130.29,525137.0,128.7347,130.1622,128.6049,130.0624,525137.0
2021-04-21 10:30:00,130.19,131.05,129.98,130.05,285356.0,129.9625,130.821,129.7529,129.8228,285356.0
2021-04-21 11:00:00,130.03,130.49,129.76,129.78,208461.0,129.8028,130.262,129.5333,129.5533,208461.0
2021-04-21 11:30:00,129.77,130.91,129.74,130.78,120724.0,129.5433,130.6813,129.5133,130.5515,120724.0
2021-04-21 12:00:00,130.75,130.89,130.32,130.52,120147.0,130.5216,130.6613,130.0923,130.292,120147.0
2021-04-21 12:30:00,130.52,130.87,130.07,130.16,117169.0,130.292,130.6414,129.8428,129.9326,117169.0
2021-04-21 13:00:00,130.13,130.73,130.09,130.54,118731.0,129.9026,130.5016,129.8627,130.3119,118731.0
2021-04-21 13:30:00,130.49,131.24,130.49,131.22,133582.0,130.262,131.0107,130.262,130.9907,133582.0
2021-04-21 14:00:00,131.22,131.81,131.11,131.78,239380.0,130.9907,131.5797,130.8809,131.5498,239380.0
2021-04-21 14:30:00,131.8,131.85,131.15,131.6,297459.0,131.5697,131.6196,130.9209,131.3701,297459.0
2021-04-21 15:00:00,131.58,132.29,131.58,131.67,317601.0,131.3501,132.0589,131.3501,131.44,317601.0
2021-04-21 15:30:00,131.68,132.91,131.56,132.78,1027082.0,131.4499,132.6778,131.3302,132.548,1027082.0
2021-04-22 09:30:00,132.35,133.11,130.81,131.82,852843.0,132.1188,132.8774,130.5815,131.5897,852843.0
2021-04-22 10:00:00,131.82,133.02,131.54,132.86,407313.0,131.5897,132.7876,131.3102,132.6279,407313.0
2021-04-22 10:30:00,132.96,134.52,132.86,134.25,981352.0,132.7277,134.285,132.6279,134.0155,981352.0
2021-04-22 11:00:00,134.25,135.48,134.08,135.08,375706.0,134.0155,135.2433,133.8457,134.844,375706.0
2021-04-22 11:30:00,135.07,136.7,135.0,136.69,732707.0,134.834,136.4612,134.7641,136.4512,732707.0
2021-04-22 12:00:00,136.69,136.92,135.77,136.64,641089.0,136.4512,136.6808,135.5328,136.4013,641089.0
2021-04-22 12:30:00,136.63,137.07,136.49,136.7,695210.0,136.3913,136.8305,136.2515,136.4612,695210.0
2021-04-22 13:00:00,136.69,136.81,134.3,135.76,970331.0,136.4512,136.571,134.0654,135.5228,970331.0
2021-04-22 13:30:00,135.83,135.91,132.99,133.5,665759.0,135.5927,135.6726,132.7577,133.2668,665759.0
2021-04-22 14:00:00,133.52,134.94,132.95,134.8,686140.0,133.2867,134.7042,132.7177,134.5645,686140.0
2021-04-22 14:30:00,134.82,135.0,134.08,134.43,154666.0,134.5845,134.7641,133.8457,134.1951,154666.0
2021-04-22 15:00:00,134.47,134.95,133.84,134.26,279398.0,134.2351,134.7142,133.6062,134.0254,279398.0
2021-04-22 15:30:00,134.21,135.23,134.17,134.41,886885.0,133.9755,134.9937,133.9356,134.1752,886885.0
2021-04-23 09:30:00,134.82,135.74,134.14,135.66,540779.0,134.5845,135.5028,133.9056,135.423,540779.0
2021-04-23 10:00:00,135.62,135.9,135.24,135.57,254504.0,135.3831,135.6626,135.0037,135.3331,254504.0
2021-04-23 10:30:00,135.62,135.79,134.15,134.4,664310.0,135.3831,135.5528,133.9156,134.1652,664310.0
2021-04-23 11:00:00,134.43,134.8,133.92,134.2,414901.0,134.1951,134.5645,133.686,133.9655,414901.0
2021-04-23 11:30:00,134.2,134.81,134.15,134.52,95306.0,133.9655,134.5745,133.9156,134.285,95306.0
2021-04-23 12:00:00,134.55,134.68,134.05,134.06,131214.0,134.3149,134.4447,133.8158,133.8258,131214.0
2021-04-23 12:30:00,134.06,134.4,133.81,134.1,203309.0,133.8258,134.1652,133.5762,133.8657,203309.0
2021-04-23 13:00:00,134.13,134.44,134.12,134.41,107772.0,133.8957,134.2051,133.8857,134.1752,107772.0
2021-04-23 13:30:00,134.42,134.74,134.22,134.72,179538.0,134.1852,134.5046,133.9855,134.4846,179538.0
2021-04-23 14:00:00,134.74,134.83,134.0,134.11,208138.0,134.5046,134.5944,133.7659,133.8757,208138.0
2021-04-23 14:30:00,134.09,134.79,133.99,134.74,192491.0,133.8557,134.5545,133.7559,134.5046,192491.0
2021-04-23 15:00:00,134.73,134.87,134.47,134.83,186399.0,134.4946,134.6344,134.2351,134.5944,186399.0
2021-04-23 15:30:00,134.84,134.86,134.12,134.17,537356.0,134.6044,134.6244,133.8857,133.9356,537356.0
2021-04-26 09:30:00,134.63,135.83,134.21,135.29,781606.0,134.3948,135.5927,133.9755,135.0536,781606.0
2021-04-26 10:00:00,135.31,136.73,135.31,136.65,393153.0,135.0736,136.4911,135.0736,136.4113,393153.0
2021-04-26 10:30:00,136.66,137.11,136.38,137.02,354779.0,136.4212,136.8705,136.1417,136.7806,354779.0
2021-04-26 11:00:00,137.03,137.62,137.0,137.31,377987.0,136.7906,137.3796,136.7606,137.0701,377987.0
2021-04-26 11:30:00,137.33,137.92,137.11,137.85,203201.0,137.0901,137.679,136.8705,137.6092,203201.0
2021-04-26 12:00:00,137.94,138.46,137.83,138.09,422000.0,137.699,138.2181,137.5892,137.8487,422000.0
2021-04-26 12:30:00,138.08,138.35,137.89,138.15,377188.0,137.8388,138.1083,137.6491,137.9086,377188.0
2021-04-26 13:00:00,138.19,138.47,138.03,138.06,283892.0,137.9486,138.2281,137.7888,137.8188,283892.0
2021-04-26 13:30:00,138.06,138.43,137.94,138.42,261214.0,137.8188,138.1881,137.699,138.1782,261214.0
2021-04-26 14:00:00,138.43,138.84,138.42,138.81,422801.0,138.1881,138.5974,138.1782,138.5675,422801.0
2021-04-26 14:30:00,138.79,139.02,138.67,138.99,422903.0,138.5475,138.7771,138.4277,138.7472,422903.0
2021-04-26 15:00:00,139.0,139.35,138.63,138.68,418392.0,138.7572,139.1065,138.3878,138.4377,418392.0
2021-04-26 15:30:00,138.66,139.46,138.6,138.98,1170709.0,138.4177,139.2163,138.3579,138.7372,1170709.0
2021-04-27 09:30:00,139.93,140.76,138.21,139.77,882678.0,139.6855,140.5141,137.9685,139.5258,882678.0
2021-04-27 10:00:00,139.75,140.43,138.33,139.58,763323.0,139.5058,140.1847,138.0883,139.3361,763323.0
2021-04-27 10:30:00,139.53,139.82,138.87,139.57,268796.0,139.2862,139.5757,138.6274,139.3262,268796.0
2021-04-27 11:00:00,139.53,139.92,139.1,139.76,154928.0,139.2862,139.6755,138.857,139.5158,154928.0
2021-04-27 11:30:00,139.8,140.03,139.46,139.91,190961.0,139.5558,139.7854,139.2163,139.6656,190961.0
2021-04-27 12:00:00,139.94,140.06,139.48,139.5,150150.0,139.6955,139.8153,139.2363,139.2563,150150.0
2021-04-27 12:30:00,139.49,139.5,138.93,139.09,235444.0,139.2463,139.2563,138.6873,138.847,235444.0
2021-04-27 13:00:00,139.07,139.51,138.8,139.4,303068.0,138.827,139.2663,138.5575,139.1565,303068.0
2021-04-27 13:30:00,139.37,139.53,139.03,139.52,248198.0,139.1265,139.2862,138.7871,139.2762,248198.0
2021-04-27 14:00:00,139.52,139.53,138.68,138.95,257367.0,139.2762,139.2862,138.4377,138.7072,257367.0
2021-04-27 14:30:00,138.95,139.15,138.64,138.74,174196.0,138.7072,138.9069,138.3978,138.4976,174196.0
2021-04-27 15:00:00,138.7,138.98,138.54,138.71,311123.0,138.4577,138.7372,138.298,138.4677,311123.0
2021-04-27 15:30:00,138.71,139.39,138.68,139.28,874071.0,138.4677,139.1465,138.4377,139.0367,874071.0
2021-04-28 09:30:00,138.75,139.04,137.26,138.91,773307.0,138.5076,138.7971,137.0202,138.6673,773307.0
2021-04-28 10:00:00,138.89,139.35,138.19,139.03,386979.0,138.6473,139.1065,137.9486,138.7871,386979.0
2021-04-28 10:30:00,139.04,139.4,138.74,139.32,285082.0,138.7971,139.1565,138.4976,139.0766,285082.0
2021-04-28 11:00:00,139.32,139.33,138.67,139.27,116292.0,139.0766,139.0866,138.4277,139.0267,116292.0
2021-04-28 11:30:00,139.28,139.77,139.12,139.3,290526.0,139.0367,139.5258,138.8769,139.0566,290526.0
2021-04-28 12:00:00,139.3,139.63,138.99,139.62,139801.0,139.0566,139.3861,138.7472,139.3761,139801.0
2021-04-28 12:30:00,139.63,139.79,139.47,139.62,146883.0,139.3861,139.5458,139.2263,139.3761,146883.0
2021-04-28 13:00:00,139.66,139.99,139.63,139.87,183651.0,139.416,139.7454,139.3861,139.6256,183651.0
2021-04-28 13:30:00,139.87,139.93,139.44,139.8,292437.0,139.6256,139.6855,139.1964,139.5558,292437.0
2021-04-28 14:00:00,139.79,140.75,139.62,140.64,364972.0,139.5458,140.5041,139.3761,140.3943,364972.0
2021-04-28 14:30:00,140.63,140.88,140.17,140.62,365429.0,140.3843,140.6339,139.9251,140.3743,365429.0
2021-04-28 15:00:00,140.62,140.68,139.65,140.25,272149.0,140.3743,140.4342,139.406,140.005,272149.0
2021-04-28 15:30:00,140.25,140.32,139.52,139.73,465649.0,140.005,140.0748,139.2762,139.4859,465649.0
2021-04-29 09:30:00,140.81,140.81,138.21,138.74,553974.0,140.564,140.564,137.9685,138.4976,553974.0
2021-04-29 10:00:00,138.77,138.83,137.42,137.66,509025.0,138.5276,138.5875,137.1799,137.4195,509025.0
2021-04-29 10:30:00,137.7,138.27,136.57,138.06,474192.0,137.4594,138.0284,136.3314,137.8188,474192.0
2021-04-29 11:00:00,138.03,138.45,137.77,138.33,153770.0,137.7888,138.2081,137.5293,138.0883,153770.0
2021-04-29 11:30:00,138.38,138.4,137.32,137.48,161321.0,138.1382,138.1582,137.0801,137.2398,161321.0
2021-04-29 12:00:00,137.47,137.48,136.45,137.36,298925.0,137.2298,137.2398,136.2116,137.12,298925.0
2021-04-29 12:30:00,137.26,138.13,137.23,137.78,85584.0,137.0202,137.8887,136.9902,137.5393,85584.0
2021-04-29 13:00:00,137.86,138.28,137.5,138.24,163755.0,137.6191,138.0384,137.2598,137.9985,163755.0
2021-04-29 13:30:00,138.19,138.31,137.79,138.07,111320.0,137.9486,138.0684,137.5493,137.8288,111320.0
2021-04-29 14:00:00,138.08,138.78,138.0,138.53,181115.0,137.8388,138.5375,137.7589,138.288,181115.0
2021-04-29 14:30:00,138.57,138.83,138.47,138.75,267544.0,138.3279,138.5875,138.2281,138.5076,267544.0
2021-04-29 15:00:00,138.78,138.84,137.31,137.4,392396.0,138.5375,138.5974,137.0701,137.1599,392396.0
2021-04-29 15:30:00,137.41,138.34,137.38,138.03,632479.0,137.1699,138.0983,137.14,137.7888,632479.0
2021-04-30 09:30:00,136.65,138.58,136.49,138.58,419945.0,136.4113,138.3379,136.2515,138.3379,419945.0
2021-04-30 10:00:00,138.57,139.17,138.44,138.91,343519.0,138.3279,138.9269,138.1981,138.6673,343519.0
2021-04-30 10:30:00,138.9,139.28,137.97,138.12,245505.0,138.6573,139.0367,137.729,137.8787,245505.0
2021-04-30 11:00:00,138.02,138.05,137.33,137.69,218433.0,137.7789,137.8088,137.0901,137.4494,218433.0
2021-04-30 11:30:00,137.68,138.12,137.42,137.53,138477.0,137.4395,137.8787,137.1799,137.2897,138477.0
2021-04-30 12:00:00,137.53,137.83,137.1,137.26,264757.0,137.2897,137.5892,136.8605,137.0202,264757.0
2021-04-30 12:30:00,137.27,137.55,136.86,137.47,553281.0,137.0302,137.3097,136.6209,137.2298,553281.0
2021-04-30 13:00:00,137.46,137.78,137.35,137.63,172421.0,137.2198,137.5393,137.11,137.3895,172421.0
2021-04-30 13:30:00,137.59,137.66,136.63,136.8,160822.0,137.3496,137.4195,136.3913,136.561,160822.0
2021-04-30 14:00:00,136.82,137.15,136.62,136.97,135357.0,136.581,136.9104,136.3813,136.7307,135357.0
2021-04-30 14:30:00,136.95,137.04,136.56,136.6,178361.0,136.7107,136.8006,136.3214,136.3613,178361.0
2021-04-30 15:00:00,136.59,136.82,136.22,136.75,282534.0,136.3514,136.581,135.982,136.5111,282534.0
2021-04-30 15:30:00,136.74,136.86,136.29,136.72,590937.0,136.5011,136.6209,136.0519,136.4811,590937.0
2021-05-03 09:30:00,137.86,138.2,136.12,136.45,534231.0,137.6191,137.9586,135.8822,136.2116,534231.0
2021-05-03 10:00:00,136.43,137.59,136.09,136.22,263034.0,136.1916,137.3496,135.8522,135.982,263034.0
2021-05-03 10:30:00,136.22,136.39,134.96,135.15,371609.0,135.982,136.1517,134.7242,134.9139,371609.0
2021-05-03 11:00:00,135.1,135.75,134.85,135.09,391090.0,134.864,135.5128,134.6144,134.854,391090.0
2021-05-03 11:30:00,135.11,135.96,135.08,135.59,132088.0,134.8739,135.7225,134.844,135.3531,132088.0
2021-05-03 12:00:00,135.51,136.32,135.39,135.84,143140.0,135.2733,136.0818,135.1535,135.6027,143140.0
2021-05-03 12:30:00,135.8,135.88,135.26,135.6,363774.0,135.5627,135.6426,135.0237,135.3631,363774.0
2021-05-03 13:00:00,135.62,135.86,135.32,135.32,209234.0,135.3831,135.6226,135.0836,135.0836,209234.0
2021-05-03 13:30:00,135.3,135.78,135.18,135.29,179425.0,135.0636,135.5428,134.9438,135.0536,179425.0
2021-05-03 14:00:00,135.28,135.55,135.2,135.47,149004.0,135.0437,135.3132,134.9638,135.2333,149004.0
2021-05-03 14:30:00,135.48,135.56,135.04,135.32,172379.0,135.2433,135.3232,134.8041,135.0836,172379.0
2021-05-03 15:00:00,135.33,135.67,135.09,135.62,116555.0,135.0936,135.433,134.854,135.3831,116555.0
2021-05-03 15:30:00,135.66,135.73,134.97,135.07,393952.0,135.423,135.4929,134.7342,134.834,393952.0
2021-05-04 09:30:00,134.21,134.24,130.73,130.87,1237480.0,133.9755,134.0055,130.5016,130.6414,1237480.0
2021-05-04 10:00:00,130.84,131.96,129.67,131.93,1221143.0,130.6114,131.7295,129.4435,131.6995,1221143.0
2021-05-04 10:30:00,131.89,131.9,130.49,130.55,287920.0,131.6596,131.6696,130.262,130.3219,287920.0
2021-05-04 11:00:00,130.49,131.0,129.68,130.39,507136.0,130.262,130.7711,129.4534,130.1622,507136.0
2021-05-04 11:30:00,130.38,130.52,129.73,129.94,313600.0,130.1522,130.292,129.5033,129.713,313600.0
2021-05-04 12:00:00,129.88,130.69,129.86,130.28,435118.0,129.6531,130.4617,129.6331,130.0524,435118.0
2021-05-04 12:30:00,130.28,130.38,129.52,130.09,427793.0,130.0524,130.1522,129.2937,129.8627,427793.0
2021-05-04 13:00:00,130.08,130.88,130.02,130.69,404996.0,129.8527,130.6513,129.7928,130.4617,404996.0
2021-05-04 13:30:00,130.7,130.71,129.88,129.94,346834.0,130.4717,130.4816,129.6531,129.713,346834.0
2021-05-04 14:00:00,129.93,130.36,129.59,129.91,400863.0,129.703,130.1322,129.3636,129.683,400863.0
2021-05-04 14:30:00,129.9,130.21,129.65,129.66,543852.0,129.6731,129.9825,129.4235,129.4335,543852.0
2021-05-04 15:00:00,129.66,130.05,129.35,129.46,380157.0,129.4335,129.8228,129.124,129.2338,380157.0
2021-05-04 15:30:00,129.46,129.79,129.15,129.75,1078825.0,129.2338,129.5632,128.9244,129.5233,1078825.0
2021-05-05 09:30:00,130.79,131.11,129.34,130.12,759756.0,130.5615,130.8809,129.114,129.8927,759756.0
2021-05-05 10:00:00,130.15,130.57,129.22,130.21,592479.0,129.9226,130.3419,128.9942,129.9825,592479.0
2021-05-05 10:30:00,130.24,131.0,130.0,130.97,411117.0,130.0125,130.7711,129.7729,130.7412,411117.0
2021-05-05 11:00:00,130.92,131.23,130.7,130.77,169038.0,130.6913,131.0007,130.4717,130.5415,169038.0
2021-05-05 11:30:00,130.97,131.03,129.93,130.2,213532.0,130.7412,130.8011,129.703,129.9725,213532.0
2021-05-05 12:00:00,130.21,130.33,129.8,129.89,218977.0,129.9825,130.1023,129.5732,129.6631,218977.0
2021-05-05 12:30:00,129.86,129.9,128.98,129.22,285347.0,129.6331,129.6731,128.7547,128.9942,285347.0
2021-05-05 13:00:00,129.19,129.78,129.02,129.77,170342.0,128.9643,129.5533,128.7946,129.5433,170342.0
2021-05-05 13:30:00,129.75,130.66,129.73,130.27,293197.0,129.5233,130.4317,129.5033,130.0424,293197.0
2021-05-05 14:00:00,130.28,130.36,129.6,129.97,231659.0,130.0524,130.1322,129.3736,129.7429,231659.0
2021-05-05 14:30:00,129.98,130.11,129.08,129.15,342503.0,129.7529,129.8827,128.8545,128.9244,342503.0
2021-05-05 15:00:00,129.11,129.13,126.75,127.6,1421589.0,128.8844,128.9044,126.5286,127.3771,1421589.0
2021-05-05 15:30:00,127.61,128.2,127.32,127.55,1004923.0,127.3871,127.976,127.0976,127.3272,1004923.0
2021-05-06 09:30:00,126.82,127.05,125.37,125.86,1458650.0,126.5984,126.828,125.151,125.6401,1458650.0
2021-05-06 10:00:00,125.82,126.29,124.43,124.52,736919.0,125.6002,126.0694,124.2126,124.3025,736919.0
2021-05-06 10:30:00,124.52,125.13,123.8,123.91,869267.0,124.3025,124.9114,123.5837,123.6935,869267.0
2021-05-06 11:00:00,123.91,125.5,122.88,125.33,1358001.0,123.6935,125.2807,122.6653,125.111,1358001.0
2021-05-06 11:30:00,125.34,126.07,125.01,125.22,771690.0,125.121,125.8497,124.7916,125.0012,771690.0
2021-05-06 12:00:00,125.26,125.79,124.52,125.43,458240.0,125.0412,125.5702,124.3025,125.2109,458240.0
2021-05-06 12:30:00,125.41,125.48,124.6,125.07,416328.0,125.1909,125.2608,124.3823,124.8515,416328.0
2021-05-06 13:00:00,125.06,125.27,124.35,124.67,410956.0,124.8415,125.0511,124.1327,124.4522,410956.0
2021-05-06 13:30:00,124.68,125.24,123.88,124.24,364582.0,124.4622,125.0212,123.6636,124.0229,364582.0
2021-05-06 14:00:00,124.25,124.71,123.78,123.86,422715.0,124.0329,124.4921,123.5637,123.6436,422715.0
2021-05-06 14:30:00,123.84,123.93,123.14,123.3,897098.0,123.6236,123.7135,122.9249,123.0846,897098.0
2021-05-06 15:00:00,123.3,125.23,123.27,125.19,1079543.0,123.0846,125.0112,123.0546,124.9713,1079543.0
2021-05-06 15:30:00,125.2,125.99,125.14,125.86,1747166.0,124.9813,125.7699,124.9214,125.6401,1747166.0
2021-05-07 09:30:00,126.99,129.14,126.62,127.17,1579450.0,126.7681,128.9144,126.3988,126.9478,1579450.0
2021-05-07 10:00:00,127.24,128.76,127.2,128.07,418952.0,127.0177,128.535,126.9778,127.8462,418952.0
2021-05-07 10:30:00,128.07,129.16,128.07,128.78,316507.0,127.8462,128.9343,127.8462,128.555,316507.0
2021-05-07 11:00:00,128.8,128.81,128.2,128.56,158058.0,128.575,128.585,127.976,128.3354,158058.0
2021-05-07 11:30:00,128.56,129.09,128.5,128.71,377546.0,128.3354,128.8645,128.2755,128.4851,377546.0
2021-05-07 12:00:00,128.63,128.66,128.19,128.28,183498.0,128.4053,128.4352,127.966,128.0559,183498.0
2021-05-07 12:30:00,128.3,128.47,127.94,128.44,210508.0,128.0758,128.2456,127.7165,128.2156,210508.0
2021-05-07 13:00:00,128.41,128.5,127.65,127.69,259231.0,128.1857,128.2755,127.427,127.4669,259231.0
2021-05-07 13:30:00,127.69,127.96,127.37,127.49,393302.0,127.4669,127.7364,127.1475,127.2673,393302.0
2021-05-07 14:00:00,127.5,127.5,126.97,127.28,354473.0,127.2772,127.2772,126.7482,127.0576,354473.0
2021-05-07 14:30:00,127.23,127.98,127.08,127.91,158125.0,127.0077,127.7564,126.858,127.6865,158125.0
2021-05-07 15:00:00,127.92,128.24,127.77,127.79,327280.0,127.6965,128.016,127.5468,127.5667,327280.0
2021-05-07 15:30:00,127.8,127.99,127.52,127.74,955148.0,127.5767,127.7664,127.2972,127.5168,955148.0
2021-05-10 09:30:00,127.32,127.34,123.92,124.6,761110.0,127.0976,127.1175,123.7035,124.3823,761110.0
2021-05-10 10:00:00,124.65,125.14,123.87,124.25,576062.0,124.4322,124.9214,123.6536,124.0329,576062.0
2021-05-10 10:30:00,124.23,124.63,123.72,124.49,516298.0,124.013,124.4123,123.5038,124.2725,516298.0
2021-05-10 11:00:00,124.46,124.92,123.84,124.85,296226.0,124.2426,124.7018,123.6236,124.6319,296226.0
2021-05-10 11:30:00,124.78,125.67,124.59,125.5,253673.0,124.562,125.4504,124.3723,125.2807,253673.0
2021-05-10 12:00:00,125.47,125.74,124.99,125.08,136198.0,125.2508,125.5203,124.7716,124.8615,136198.0
2021-05-10 12:30:00,125.1,125.15,124.76,124.85,89042.0,124.8814,124.9314,124.542,124.6319,89042.0
2021-05-10 13:00:00,124.94,125.49,124.47,125.24,133982.0,124.7217,125.2708,124.2525,125.0212,133982.0
2021-05-10 13:30:00,125.18,125.35,124.94,125.13,108387.0,124.9613,125.131,124.7217,124.9114,108387.0
2021-05-10 14:00:00,125.1,125.15,123.36,123.54,483801.0,124.8814,124.9314,123.1445,123.3242,483801.0
2021-05-10 14:30:00,123.56,124.01,123.33,123.75,623599.0,123.3441,123.7933,123.1145,123.5338,623599.0
2021-05-10 15:00:00,123.75,124.28,123.46,123.86,447725.0,123.5338,124.0629,123.2443,123.6436,447725.0
2021-05-10 15:30:00,123.86,123.91,122.9,123.16,1286494.0,123.6436,123.6935,122.6853,122.9448,1286494.0
2021-05-11 09:30:00,119.29,124.74,118.23,124.71,2101842.0,119.0816,124.5221,118.0234,124.4921,2101842.0
2021-05-11 10:00:00,124.7,124.74,122.49,122.49,1125406.0,124.4821,124.5221,122.276,122.276,1125406.0
2021-05-11 10:30:00,122.54,124.64,122.15,124.07,459522.0,122.3259,124.4222,121.9366,123.8532,459522.0
2021-05-11 11:00:00,124.0,125.24,123.42,125.06,392506.0,123.7834,125.0212,123.2044,124.8415,392506.0
2021-05-11 11:30:00,125.06,125.37,124.41,124.79,375650.0,124.8415,125.151,124.1926,124.572,375650.0
2021-05-11 12:00:00,124.81,125.22,124.63,125.18,313674.0,124.5919,125.0012,124.4123,124.9613,313674.0
2021-05-11 12:30:00,125.18,125.56,124.31,124.69,423885.0,124.9613,125.3406,124.0928,124.4722,423885.0
2021-05-11 13:00:00,124.8,125.62,124.63,125.61,249199.0,124.582,125.4005,124.4123,125.3905,249199.0
2021-05-11 13:30:00,125.63,125.96,125.21,125.52,265360.0,125.4105,125.7399,124.9912,125.3007,265360.0
2021-05-11 14:00:00,125.54,126.49,125.01,126.36,268883.0,125.3207,126.269,124.7916,126.1392,268883.0
2021-05-11 14:30:00,126.33,126.35,125.33,125.38,313566.0,126.1093,126.1293,125.111,125.1609,313566.0
2021-05-11 15:00:00,125.39,126.0,125.17,125.75,512652.0,125.1709,125.7799,124.9513,125.5303,512652.0
2021-05-11 15:30:00,125.75,125.77,124.63,125.21,1193058.0,125.5303,125.5503,124.4123,124.9912,1193058.0
2021-05-12 09:30:00,123.43,125.83,123.03,124.87,923743.0,123.2144,125.6102,122.8151,124.6518,923743.0
2021-05-12 10:00:00,124.87,125.79,124.38,125.1,648656.0,124.6518,125.5702,124.1627,124.8814,648656.0
2021-05-12 10:30:00,125.03,125.46,124.65,125.2,361467.0,124.8116,125.2408,124.4322,124.9813,361467.0
2021-05-12 11:00:00,125.15,127.47,125.06,126.58,910480.0,124.9314,127.2473,124.8415,126.3589,910480.0
2021-05-12 11:30:00,126.56,127.43,126.05,127.04,610538.0,126.3389,127.2074,125.8298,126.818,610538.0
2021-05-12 12:00:00,127.0,127.37,125.84,126.08,537112.0,126.7781,127.1475,125.6201,125.8597,537112.0
2021-05-12 12:30:00,126.05,126.81,125.86,126.69,217190.0,125.8298,126.5885,125.6401,126.4687,217190.0
2021-05-12 13:00:00,126.65,127.27,126.38,126.4,365371.0,126.4287,127.0476,126.1592,126.1792,365371.0
2021-05-12 13:30:00,126.41,126.83,125.98,126.05,187098.0,126.1891,126.6084,125.7599,125.8298,187098.0
2021-05-12 14:00:00,126.07,126.26,125.24,125.41,331522.0,125.8497,126.0394,125.0212,125.1909,331522.0
2021-05-12 14:30:00,125.41,126.15,125.03,125.08,229264.0,125.1909,125.9296,124.8116,124.8615,229264.0
2021-05-12 15:00:00,125.07,125.14,124.21,124.42,550921.0,124.8515,124.9214,123.993,124.2026,550921.0
2021-05-12 15:30:00,124.42,124.63,123.97,124.22,954924.0,124.2026,124.4123,123.7534,124.003,954924.0
2021-05-13 09:30:00,125.5,126.11,123.26,125.41,933842.0,125.2807,125.8897,123.0447,125.1909,933842.0
2021-05-13 10:00:00,125.38,125.95,124.62,124.94,419251.0,125.1609,125.73,124.4023,124.7217,419251.0
2021-05-13 10:30:00,125.04,125.12,123.57,123.69,303365.0,124.8215,124.9014,123.3541,123.4739,303365.0
2021-05-13 11:00:00,123.75,123.75,122.14,122.3,467371.0,123.5338,123.5338,121.9266,122.0863,467371.0
2021-05-13 11:30:00,122.3,122.87,122.0,122.1,455681.0,122.0863,122.6553,121.7869,121.8867,455681.0
2021-05-13 12:00:00,122.11,122.65,121.93,122.44,343559.0,121.8967,122.4357,121.717,122.2261,343559.0
2021-05-13 12:30:00,122.46,122.99,121.19,121.29,277778.0,122.2461,122.7751,120.9783,121.0781,277778.0
2021-05-13 13:00:00,121.31,121.92,120.75,121.17,477529.0,121.0981,121.707,120.539,120.9583,477529.0
2021-05-13 13:30:00,121.14,121.24,119.98,120.8,522038.0,120.9284,121.0282,119.7704,120.589,522038.0
2021-05-13 14:00:00,120.8,122.18,120.79,121.72,515970.0,120.589,121.9665,120.579,121.5073,515970.0
2021-05-13 14:30:00,121.74,123.27,121.58,122.05,633865.0,121.5273,123.0546,121.3676,121.8368,633865.0
2021-05-13 15:00:00,122.17,122.88,121.74,122.13,296387.0,121.9566,122.6653,121.5273,121.9166,296387.0
2021-05-13 15:30:00,122.16,122.86,122.14,122.44,907415.0,121.9466,122.6454,121.9266,122.2261,907415.0
2021-05-14 09:30:00,123.49,124.48,122.84,124.09,580136.0,123.2743,124.2625,122.6254,123.8732,580136.0
2021-05-14 10:00:00,124.19,125.48,123.98,125.41,747707.0,123.973,125.2608,123.7634,125.1909,747707.0
2021-05-14 10:30:00,125.41,126.35,125.27,125.94,514953.0,125.1909,126.1293,125.0511,125.72,514953.0
2021-05-14 11:00:00,125.94,128.88,125.53,125.92,405296.0,125.72,128.6548,125.3107,125.7,405296.0
2021-05-14 11:30:00,125.97,126.61,125.97,126.54,333549.0,125.7499,126.3888,125.7499,126.3189,333549.0
2021-05-14 12:00:00,126.52,127.09,126.5,126.78,217560.0,126.299,126.868,126.279,126.5585,217560.0
2021-05-14 12:30:00,126.79,126.99,126.57,126.74,274984.0,126.5685,126.7681,126.3489,126.5186,274984.0
2021-05-14 13:00:00,126.76,127.01,126.4,127.01,129271.0,126.5385,126.7881,126.1792,126.7881,129271.0
2021-05-14 13:30:00,127.03,127.07,126.43,126.52,81497.0,126.8081,126.848,126.2091,126.299,81497.0
2021-05-14 14:00:00,126.54,126.93,126.43,126.89,114706.0,126.3189,126.7082,126.2091,126.6683,114706.0
2021-05-14 14:30:00,126.94,127.72,126.91,127.7,388792.0,126.7182,127.4969,126.6883,127.4769,388792.0
2021-05-14 15:00:00,127.7,127.71,126.78,126.97,376846.0,127.4769,127.4869,126.5585,126.7482,376846.0
2021-05-14 15:30:00,126.95,127.04,126.62,126.87,763741.0,126.7282,126.818,126.3988,126.6483,763741.0
2021-05-17 09:30:00,126.45,127.58,125.23,126.31,743676.0,126.2291,127.3571,125.0112,126.0893,743676.0
2021-05-17 10:00:00,126.25,127.1,125.37,126.46,328478.0,126.0294,126.8779,125.151,126.2391,328478.0
2021-05-17 10:30:00,126.42,127.89,125.94,127.54,184863.0,126.1991,127.6666,125.72,127.3172,184863.0
2021-05-17 11:00:00,127.55,127.68,126.41,126.98,80349.0,127.3272,127.4569,126.1891,126.7582,80349.0
2021-05-17 11:30:00,126.97,127.24,126.18,126.23,140361.0,126.7482,127.0177,125.9596,126.0095,140361.0
2021-05-17 12:00:00,126.19,126.44,125.88,126.3,200860.0,125.9695,126.2191,125.6601,126.0793,200860.0
2021-05-17 12:30:00,126.3,127.05,126.19,126.76,179560.0,126.0793,126.828,125.9695,126.5385,179560.0
2021-05-17 13:00:00,126.79,126.9,126.37,126.45,108030.0,126.5685,126.6783,126.1492,126.2291,108030.0
2021-05-17 13:30:00,126.42,126.47,125.85,125.97,147565.0,126.1991,126.249,125.6301,125.7499,147565.0
2021-05-17 14:00:00,125.94,126.25,125.84,125.97,61106.0,125.72,126.0294,125.6201,125.7499,61106.0
2021-05-17 14:30:00,125.97,126.25,125.56,125.97,126261.0,125.7499,126.0294,125.3406,125.7499,126261.0
2021-05-17 15:00:00,125.98,126.47,125.84,126.06,217629.0,125.7599,126.249,125.6201,125.8398,217629.0
2021-05-17 15:30:00,126.08,126.62,126.07,126.62,413579.0,125.8597,126.3988,125.8497,126.3988,413579.0
2021-05-18 09:30:00,127.21,128.78,126.43,128.55,547287.0,126.9878,128.555,126.2091,128.3254,547287.0
2021-05-18 10:00:00,128.58,129.74,128.12,129.57,613658.0,128.3554,129.5133,127.8962,129.3436,613658.0
2021-05-18 10:30:00,129.65,130.32,129.45,129.69,409682.0,129.4235,130.0923,129.2238,129.4634,409682.0
2021-05-18 11:00:00,129.69,130.02,129.43,129.79,123350.0,129.4634,129.7928,129.2039,129.5632,123350.0
2021-05-18 11:30:00,129.78,129.81,128.91,129.31,126416.0,129.5533,129.5832,128.6848,129.0841,126416.0
2021-05-18 12:00:00,129.31,129.56,128.88,129.47,169773.0,129.0841,129.3336,128.6548,129.2438,169773.0
2021-05-18 12:30:00,129.48,129.72,129.42,129.45,120357.0,129.2538,129.4934,129.1939,129.2238,120357.0
2021-05-18 13:00:00,129.47,129.68,129.21,129.63,94231.0,129.2438,129.4534,128.9843,129.4035,94231.0
2021-05-18 13:30:00,129.63,129.72,129.0,129.08,105100.0,129.4035,129.4934,128.7746,128.8545,105100.0
2021-05-18 14:00:00,129.14,129.39,128.61,128.68,143638.0,128.9144,129.1639,128.3853,128.4552,143638.0
2021-05-18 14:30:00,128.73,128.83,127.49,128.03,543692.0,128.5051,128.6049,127.2673,127.8063,543692.0
2021-05-18 15:00:00,128.03,128.34,127.74,128.3,197195.0,127.8063,128.1158,127.5168,128.0758,197195.0
2021-05-18 15:30:00,128.3,128.53,127.16,127.28,667989.0,128.0758,128.3054,126.9378,127.0576,667989.0
2021-05-19 09:30:00,124.97,126.05,124.38,125.28,770105.0,124.7517,125.8298,124.1627,125.0611,770105.0
2021-05-19 10:00:00,125.29,126.49,124.17,126.36,416559.0,125.0711,126.269,123.9531,126.1392,416559.0
2021-05-19 10:30:00,126.31,126.62,125.13,126.34,283744.0,126.0893,126.3988,124.9114,126.1193,283744.0
2021-05-19 11:00:00,126.36,126.49,125.66,125.89,171883.0,126.1392,126.269,125.4405,125.6701,171883.0
2021-05-19 11:30:00,125.9,125.95,124.81,125.12,147258.0,125.68,125.73,124.5919,124.9014,147258.0
2021-05-19 12:00:00,125.1,125.3,124.63,124.96,232123.0,124.8814,125.0811,124.4123,124.7417,232123.0
2021-05-19 12:30:00,125.0,125.04,124.17,124.36,185985.0,124.7816,124.8215,123.9531,124.1427,185985.0
2021-05-19 13:00:00,124.39,124.82,124.17,124.45,319357.0,124.1727,124.6019,123.9531,124.2326,319357.0
2021-05-19 13:30:00,124.39,124.68,124.05,124.48,129213.0,124.1727,124.4622,123.8333,124.2625,129213.0
2021-05-19 14:00:00,124.47,125.25,123.83,125.03,323261.0,124.2525,125.0312,123.6137,124.8116,323261.0
2021-05-19 14:30:00,125.04,125.57,124.39,124.56,188735.0,124.8215,125.3506,124.1727,124.3424,188735.0
2021-05-19 15:00:00,124.59,125.22,124.43,125.06,262226.0,124.3723,125.0012,124.2126,124.8415,262226.0
2021-05-19 15:30:00,125.07,125.07,124.3,124.92,600060.0,124.8515,124.8515,124.0828,124.7018,600060.0
2021-05-20 09:30:00,125.9,127.1,124.64,126.78,918498.0,125.68,126.8779,124.4222,126.5585,918498.0
2021-05-20 10:00:00,126.83,127.98,126.64,127.77,449487.0,126.6084,127.7564,126.4187,127.5468,449487.0
2021-05-20 10:30:00,127.72,128.2,127.4,127.72,292883.0,127.4969,127.976,127.1774,127.4969,292883.0
2021-05-20 11:00:00,127.75,128.26,127.67,128.22,189877.0,127.5268,128.0359,127.4469,127.996,189877.0
2021-05-20 11:30:00,128.21,128.48,128.07,128.36,210483.0,127.986,128.2555,127.8462,128.1357,210483.0
2021-05-20 12:00:00,128.35,128.35,127.31,127.52,195389.0,128.1258,128.1258,127.0876,127.2972,195389.0
2021-05-20 12:30:00,127.62,127.62,126.58,127.18,131910.0,127.397,127.397,126.3589,126.9578,131910.0
2021-05-20 13:00:00,127.1,127.31,126.92,127.09,146815.0,126.8779,127.0876,126.6983,126.868,146815.0
2021-05-20 13:30:00,127.12,127.34,126.52,126.56,113700.0,126.8979,127.1175,126.299,126.3389,113700.0
2021-05-20 14:00:00,126.55,126.89,126.24,126.61,172584.0,126.3289,126.6683,126.0194,126.3888,172584.0
2021-05-20 14:30:00,126.64,126.85,126.2,126.8,119407.0,126.4187,126.6284,125.9795,126.5785,119407.0
2021-05-20 15:00:00,126.84,127.44,126.71,127.44,116299.0,126.6184,127.2173,126.4886,127.2173,116299.0
2021-05-20 15:30:00,127.43,127.62,127.23,127.47,558277.0,127.2074,127.397,127.0077,127.2473,558277.0
2021-05-21 09:30:00,128.75,128.75,127.29,128.71,548545.0,128.5251,128.5251,127.0676,128.4851,548545.0
2021-05-21 10:00:00,128.72,129.05,127.7,128.17,423302.0,128.4951,128.8245,127.4769,127.9461,423302.0
2021-05-21 10:30:00,128.12,128.29,127.44,128.08,260640.0,127.8962,128.0659,127.2173,127.8562,260640.0
2021-05-21 11:00:00,128.06,128.48,127.55,127.61,205061.0,127.8363,128.2555,127.3272,127.3871,205061.0
2021-05-21 11:30:00,127.58,128.14,127.57,127.82,201493.0,127.3571,127.9161,127.3471,127.5967,201493.0
2021-05-21 12:00:00,127.86,128.09,127.7,128.0,127633.0,127.6366,127.8662,127.4769,127.7764,127633.0
2021-05-21 12:30:00,128.01,128.17,127.59,127.95,206961.0,127.7864,127.9461,127.3671,127.7265,206961.0
2021-05-21 13:00:00,127.97,128.22,127.77,128.11,121438.0,127.7464,127.996,127.5468,127.8862,121438.0
2021-05-21 13:30:00,128.09,128.39,128.01,128.09,133965.0,127.8662,128.1657,127.7864,127.8662,133965.0
2021-05-21 14:00:00,128.08,128.14,127.75,127.83,145118.0,127.8562,127.9161,127.5268,127.6067,145118.0
2021-05-21 14:30:00,127.86,128.08,127.8,127.98,121479.0,127.6366,127.8562,127.5767,127.7564,121479.0
2021-05-21 15:00:00,127.97,128.06,127.62,127.76,202918.0,127.7464,127.8363,127.397,127.5368,202918.0
2021-05-21 15:30:00,127.76,127.93,126.63,126.7,839693.0,127.5368,127.7065,126.4088,126.4786,839693.0
2021-05-24 09:30:00,127.54,127.98,126.58,127.56,320740.0,127.3172,127.7564,126.3589,127.3371,320740.0
2021-05-24 10:00:00,127.58,127.78,126.61,126.85,359429.0,127.3571,127.5568,126.3888,126.6284,359429.0
2021-05-24 10:30:00,126.83,126.89,125.74,125.81,412959.0,126.6084,126.6683,125.5203,125.5902,412959.0
2021-05-24 11:00:00,125.81,126.45,125.79,126.36,169519.0,125.5902,126.2291,125.5702,126.1392,169519.0
2021-05-24 11:30:00,126.36,126.45,126.02,126.08,236900.0,126.1392,126.2291,125.7998,125.8597,236900.0
2021-05-24 12:00:00,126.09,126.23,125.14,125.25,278740.0,125.8697,126.0095,124.9214,125.0312,278740.0
2021-05-24 12:30:00,125.24,125.62,125.09,125.56,380855.0,125.0212,125.4005,124.8715,125.3406,380855.0
2021-05-24 13:00:00,125.55,126.19,125.55,126.1,92825.0,125.3307,125.9695,125.3307,125.8797,92825.0
2021-05-24 13:30:00,126.06,126.53,126.0,126.52,112967.0,125.8398,126.3089,125.7799,126.299,112967.0
2021-05-24 14:00:00,126.51,126.51,126.13,126.29,156469.0,126.289,126.289,125.9096,126.0694,156469.0
2021-05-24 14:30:00,126.32,126.51,126.12,126.33,187510.0,126.0993,126.289,125.8997,126.1093,187510.0
2021-05-24 15:00:00,126.34,126.73,126.32,126.36,216390.0,126.1193,126.5086,126.0993,126.1392,216390.0
2021-05-24 15:30:00,126.36,126.49,125.7,125.85,710754.0,126.1392,126.269,125.4804,125.6301,710754.0
2021-05-25 09:30:00,126.28,127.09,125.84,126.06,396418.0,126.0594,126.868,125.6201,125.8398,396418.0
2021-05-25 10:00:00,126.06,126.43,125.65,126.28,246091.0,125.8398,126.2091,125.4305,126.0594,246091.0
2021-05-25 10:30:00,126.33,126.45,125.77,126.23,124505.0,126.1093,126.2291,125.5503,126.0095,124505.0
2021-05-25 11:00:00,126.24,126.34,124.89,124.96,333124.0,126.0194,126.1193,124.6718,124.7417,333124.0
2021-05-25 11:30:00,124.95,125.4,124.66,125.37,255270.0,124.7317,125.1809,124.4422,125.151,255270.0
2021-05-25 12:00:00,125.4,125.45,124.96,125.35,126389.0,125.1809,125.2308,124.7417,125.131,126389.0
2021-05-25 12:30:00,125.36,125.63,125.23,125.62,163063.0,125.141,125.4105,125.0112,125.4005,163063.0
2021-05-25 13:00:00,125.6,125.98,125.37,125.73,144460.0,125.3806,125.7599,125.151,125.5103,144460.0
2021-05-25 13:30:00,125.71,125.76,125.32,125.44,181938.0,125.4904,125.5403,125.1011,125.2208,181938.0
2021-05-25 14:00:00,125.43,125.48,124.86,124.99,351357.0,125.2109,125.2608,124.6419,124.7716,351357.0
2021-05-25 14:30:00,124.99,125.27,124.78,124.8,264432.0,124.7716,125.0511,124.562,124.582,264432.0
2021-05-25 15:00:00,124.81,124.93,124.54,124.77,259968.0,124.5919,124.7117,124.3224,124.552,259968.0
2021-05-25 15:30:00,124.78,125.08,124.17,124.27,795320.0,124.562,124.8615,123.9531,124.0529,795320.0
2021-05-26 09:30:00,124.75,125.65,124.49,124.6,413904.0,124.532,125.4305,124.2725,124.3823,413904.0
2021-05-26 10:00:00,124.68,125.64,124.38,125.6,308237.0,124.4622,125.4205,124.1627,125.3806,308237.0
2021-05-26 10:30:00,125.63,125.82,125.16,125.78,231652.0,125.4105,125.6002,124.9413,125.5602,231652.0
2021-05-26 11:00:00,125.79,125.98,125.43,125.65,194548.0,125.5702,125.7599,125.2109,125.4305,194548.0
2021-05-26 11:30:00,125.65,126.09,125.38,126.02,158764.0,125.4305,125.8697,125.1609,125.7998,158764.0
2021-05-26 12:00:00,126.01,126.22,125.89,126.18,174579.0,125.7898,125.9995,125.6701,125.9596,174579.0
2021-05-26 12:30:00,126.18,126.39,125.96,126.03,142884.0,125.9596,126.1692,125.7399,125.8098,142884.0
2021-05-26 13:00:00,126.02,126.48,125.83,126.43,192888.0,125.7998,126.259,125.6102,126.2091,192888.0
2021-05-26 13:30:00,126.45,126.65,126.23,126.53,198567.0,126.2291,126.4287,126.0095,126.3089,198567.0
2021-05-26 14:00:00,126.55,126.81,126.35,126.74,125124.0,126.3289,126.5885,126.1293,126.5186,125124.0
2021-05-26 14:30:00,126.74,126.81,126.58,126.8,183066.0,126.5186,126.5885,126.3589,126.5785,183066.0
2021-05-26 15:00:00,126.81,127.1,126.71,127.01,383317.0,126.5885,126.8779,126.4886,126.7881,383317.0
2021-05-26 15:30:00,127.02,127.08,126.66,126.94,570007.0,126.7981,126.858,126.4387,126.7182,570007.0
2021-05-27 09:30:00,127.74,127.74,126.32,126.83,491524.0,127.5168,127.5168,126.0993,126.6084,491524.0
2021-05-27 10:00:00,126.84,127.83,126.59,127.66,157972.0,126.6184,127.6067,126.3688,127.437,157972.0
2021-05-27 10:30:00,127.66,127.83,126.99,127.27,177824.0,127.437,127.6067,126.7681,127.0476,177824.0
2021-05-27 11:00:00,127.22,127.76,127.22,127.64,85696.0,126.9977,127.5368,126.9977,127.417,85696.0
2021-05-27 11:30:00,127.62,127.99,127.54,127.87,165602.0,127.397,127.7664,127.3172,127.6466,165602.0
2021-05-27 12:00:00,127.88,128.03,127.67,127.94,101179.0,127.6566,127.8063,127.4469,127.7165,101179.0
2021-05-27 12:30:00,127.95,128.14,127.88,128.11,217898.0,127.7265,127.9161,127.6566,127.8862,217898.0
2021-05-27 13:00:00,128.1,128.29,127.91,128.01,86206.0,127.8762,128.0659,127.6865,127.7864,86206.0
2021-05-27 13:30:00,128.06,128.4,128.02,128.24,72898.0,127.8363,128.1757,127.7963,128.016,72898.0
2021-05-27 14:00:00,128.25,128.33,127.33,127.91,136334.0,128.0259,128.1058,127.1075,127.6865,136334.0
2021-05-27 14:30:00,127.9,128.05,127.84,127.89,60224.0,127.6765,127.8263,127.6167,127.6666,60224.0
2021-05-27 15:00:00,127.89,127.94,127.56,127.76,189949.0,127.6666,127.7165,127.3371,127.5368,189949.0
2021-05-27 15:30:00,127.78,128.69,127.66,128.43,788578.0,127.5568,128.4652,127.437,128.2056,788578.0
2021-05-28 09:30:00,129.03,131.26,128.98,131.17,909706.0,128.8046,131.0307,128.7547,130.9408,909706.0
2021-05-28 10:00:00,131.15,131.3,129.75,129.83,469341.0,130.9209,131.0706,129.5233,129.6032,469341.0
2021-05-28 10:30:00,129.86,130.24,129.38,129.5,285141.0,129.6331,130.0125,129.154,129.2738,285141.0
2021-05-28 11:00:00,129.48,130.13,129.11,129.11,231346.0,129.2538,129.9026,128.8844,128.8844,231346.0
2021-05-28 11:30:00,129.11,129.55,129.11,129.44,250721.0,128.8844,129.3237,128.8844,129.2139,250721.0
2021-05-28 12:00:00,129.44,129.56,128.86,129.41,160538.0,129.2139,129.3336,128.6349,129.1839,160538.0
2021-05-28 12:30:00,129.41,130.0,129.39,129.77,122308.0,129.1839,129.7729,129.1639,129.5433,122308.0
2021-05-28 13:00:00,129.8,129.99,129.29,129.32,143426.0,129.5732,129.7629,129.0641,129.0941,143426.0
2021-05-28 13:30:00,129.32,129.55,129.03,129.09,272479.0,129.0941,129.3237,128.8046,128.8645,272479.0
2021-05-28 14:00:00,129.09,129.31,128.74,129.26,162861.0,128.8645,129.0841,128.5151,129.0342,162861.0
2021-05-28 14:30:00,129.26,129.28,128.94,129.03,103301.0,129.0342,129.0541,128.7147,128.8046,103301.0
2021-05-28 15:00:00,129.01,129.13,128.47,128.55,177334.0,128.7846,128.9044,128.2456,128.3254,177334.0
2021-05-28 15:30:00,128.54,128.55,127.7,128.03,1235557.0,128.3154,128.3254,127.4769,127.8063,1235557.0
2021-06-01 09:30:00,128.72,128.72,127.22,127.73,585578.0,128.4951,128.4951,126.9977,127.5068,585578.0
2021-06-01 10:00:00,127.77,127.77,126.3,126.73,412707.0,127.5468,127.5468,126.0793,126.5086,412707.0
2021-06-01 10:30:00,126.79,127.15,125.96,126.12,238570.0,126.5685,126.9279,125.7399,125.8997,238570.0
2021-06-01 11:00:00,126.1,126.74,126.04,126.65,118268.0,125.8797,126.5186,125.8198,126.4287,118268.0
2021-06-01 11:30:00,126.65,126.7,126.44,126.61,138435.0,126.4287,126.4786,126.2191,126.3888,138435.0
2021-06-01 12:00:00,126.61,127.29,126.59,127.24,152924.0,126.3888,127.0676,126.3688,127.0177,152924.0
2021-06-01 12:30:00,127.19,127.33,126.84,126.97,108242.0,126.9678,127.1075,126.6184,126.7482,108242.0
2021-06-01 13:00:00,126.96,127.34,126.78,127.12,167422.0,126.7382,127.1175,126.5585,126.8979,167422.0
2021-06-01 13:30:00,127.09,127.21,126.71,127.06,114867.0,126.868,126.9878,126.4886,126.838,114867.0
2021-06-01 14:00:00,127.05,127.2,126.94,126.99,221436.0,126.828,126.9778,126.7182,126.7681,221436.0
2021-06-01 14:30:00,126.98,127.34,126.94,127.16,228710.0,126.7582,127.1175,126.7182,126.9378,228710.0
2021-06-01 15:00:00,127.18,127.32,126.71,126.79,295980.0,126.9578,127.0976,126.4886,126.5685,295980.0
2021-06-01 15:30:00,126.79,126.83,126.35,126.55,666345.0,126.5685,126.6084,126.1293,126.3289,666345.0
2021-06-02 09:30:00,127.22,127.95,126.65,127.09,521198.0,126.9977,127.7265,126.4287,126.868,521198.0
2021-06-02 10:00:00,127.08,127.11,126.56,126.71,271891.0,126.858,126.8879,126.3389,126.4886,271891.0
2021-06-02 10:30:00,126.71,127.14,126.31,126.83,201101.0,126.4886,126.9179,126.0893,126.6084,201101.0
2021-06-02 11:00:00,126.83,126.99,126.61,126.75,210240.0,126.6084,126.7681,126.3888,126.5286,210240.0
2021-06-02 11:30:00,126.77,126.88,126.47,126.74,228725.0,126.5485,126.6583,126.249,126.5186,228725.0
2021-06-02 12:00:00,126.75,126.86,126.33,126.74,316733.0,126.5286,126.6384,126.1093,126.5186,316733.0
2021-06-02 12:30:00,126.74,126.89,126.35,126.73,274999.0,126.5186,126.6683,126.1293,126.5086,274999.0
2021-06-02 13:00:00,126.74,126.94,125.88,126.19,306111.0,126.5186,126.7182,125.6601,125.9695,306111.0
2021-06-02 13:30:00,126.16,126.39,125.63,125.78,200396.0,125.9396,126.1692,125.4105,125.5602,200396.0
2021-06-02 14:00:00,125.79,126.03,125.49,125.93,158348.0,125.5702,125.8098,125.2708,125.71,158348.0
2021-06-02 14:30:00,125.95,126.32,125.85,126.26,198945.0,125.73,126.0993,125.6301,126.0394,198945.0
2021-06-02 15:00:00,126.25,126.6,126.18,126.38,257014.0,126.0294,126.3788,125.9596,126.1592,257014.0
2021-06-02 15:30:00,126.37,127.43,126.36,127.22,624785.0,126.1492,127.2074,126.1392,126.9977,624785.0
2021-06-03 09:30:00,126.63,127.48,125.08,125.7,467768.0,126.4088,127.2573,124.8615,125.4804,467768.0
2021-06-03 10:00:00,125.71,127.05,125.69,126.71,376081.0,125.4904,126.828,125.4704,126.4886,376081.0
2021-06-03 10:30:00,126.68,127.09,126.44,127.09,202450.0,126.4587,126.868,126.2191,126.868,202450.0
2021-06-03 11:00:00,127.1,127.1,125.5,125.81,262521.0,126.8779,126.8779,125.2807,125.5902,262521.0
2021-06-03 11:30:00,125.77,126.11,125.57,126.09,203632.0,125.5503,125.8897,125.3506,125.8697,203632.0
2021-06-03 12:00:00,126.13,126.7,126.06,126.63,165579.0,125.9096,126.4786,125.8398,126.4088,165579.0
2021-06-03 12:30:00,126.6,126.8,126.37,126.76,162915.0,126.3788,126.5785,126.1492,126.5385,162915.0
2021-06-03 13:00:00,126.76,126.95,126.41,126.89,157455.0,126.5385,126.7282,126.1891,126.6683,157455.0
2021-06-03 13:30:00,126.84,126.88,126.4,126.86,120331.0,126.6184,126.6583,126.1792,126.6384,120331.0
2021-06-03 14:00:00,126.87,126.93,126.37,126.41,185155.0,126.6483,126.7082,126.1492,126.1891,185155.0
2021-06-03 14:30:00,126.41,126.76,126.3,126.64,175162.0,126.1891,126.5385,126.0793,126.4187,175162.0
2021-06-03 15:00:00,126.62,126.98,126.6,126.89,344943.0,126.3988,126.7582,126.3788,126.6683,344943.0
2021-06-03 15:30:00,126.91,127.14,126.59,126.71,724408.0,126.6883,126.9179,126.3688,126.4886,724408.0
2021-06-04 09:30:00,127.11,127.81,126.72,126.95,425639.0,126.8879,127.5867,126.4986,126.7282,425639.0
2021-06-04 10:00:00,126.95,127.21,126.42,126.91,338016.0,126.7282,126.9878,126.1991,126.6883,338016.0
2021-06-04 10:30:00,127.05,127.44,126.88,127.29,196035.0,126.828,127.2173,126.6583,127.0676,196035.0
2021-06-04 11:00:00,127.31,127.83,127.09,127.73,239903.0,127.0876,127.6067,126.868,127.5068,239903.0
2021-06-04 11:30:00,127.74,128.16,127.56,127.91,269723.0,127.5168,127.9361,127.3371,127.6865,269723.0
2021-06-04 12:00:00,127.95,128.1,127.79,128.01,124678.0,127.7265,127.8762,127.5667,127.7864,124678.0
2021-06-04 12:30:00,128.03,128.05,127.56,127.64,134842.0,127.8063,127.8263,127.3371,127.417,134842.0
2021-06-04 13:00:00,127.63,127.68,127.41,127.45,127261.0,127.407,127.4569,127.1874,127.2273,127261.0
2021-06-04 13:30:00,127.44,127.61,127.32,127.36,126148.0,127.2173,127.3871,127.0976,127.1375,126148.0
2021-06-04 14:00:00,127.4,127.42,126.95,126.95,152396.0,127.1774,127.1974,126.7282,126.7282,152396.0
2021-06-04 14:30:00,126.96,127.01,126.53,126.68,244181.0,126.7382,126.7881,126.3089,126.4587,244181.0
2021-06-04 15:00:00,126.69,126.83,126.59,126.63,301856.0,126.4687,126.6084,126.3688,126.4088,301856.0
2021-06-04 15:30:00,126.63,126.93,126.63,126.75,402301.0,126.4088,126.7082,126.4088,126.5286,402301.0
2021-06-07 09:30:00,127.26,128.06,126.88,127.93,410907.0,127.0377,127.8363,126.6583,127.7065,410907.0
2021-06-07 10:00:00,127.93,128.29,127.55,128.28,329159.0,127.7065,128.0659,127.3272,128.0559,329159.0
2021-06-07 10:30:00,128.29,131.7,128.26,131.67,1811504.0,128.0659,131.4699,128.0359,131.44,1811504.0
2021-06-07 11:00:00,131.67,132.66,130.77,130.81,2118402.0,131.44,132.4282,130.5415,130.5815,2118402.0
2021-06-07 11:30:00,130.81,132.54,130.55,132.36,766055.0,130.5815,132.3084,130.3219,132.1288,766055.0
2021-06-07 12:00:00,132.37,132.86,132.0,132.19,624756.0,132.1387,132.6279,131.7694,131.9591,624756.0
2021-06-07 12:30:00,132.37,132.82,132.15,132.81,292906.0,132.1387,132.588,131.9191,132.578,292906.0
2021-06-07 13:00:00,132.83,133.52,132.6,133.23,1133944.0,132.5979,133.2867,132.3683,132.9972,1133944.0
2021-06-07 13:30:00,133.2,133.96,132.39,132.45,1364310.0,132.9673,133.726,132.1587,132.2186,1364310.0
2021-06-07 14:00:00,132.4,132.83,132.08,132.32,387406.0,132.1687,132.5979,131.8492,132.0888,387406.0
2021-06-07 14:30:00,132.32,133.37,132.28,132.56,727778.0,132.0888,133.137,132.0489,132.3284,727778.0
2021-06-07 15:00:00,132.54,133.8,132.54,133.29,934385.0,132.3084,133.5662,132.3084,133.0571,934385.0
2021-06-07 15:30:00,133.3,133.4,132.27,132.5,1125913.0,133.0671,133.1669,132.0389,132.2685,1125913.0
2021-06-08 09:30:00,133.68,134.72,131.84,133.01,940073.0,133.4464,134.4846,131.6097,132.7776,940073.0
2021-06-08 10:00:00,133.03,133.19,132.5,133.15,510071.0,132.7976,132.9573,132.2685,132.9174,510071.0
2021-06-08 10:30:00,133.12,133.27,131.59,131.66,379640.0,132.8874,133.0372,131.3601,131.43,379640.0
2021-06-08 11:00:00,131.66,131.72,129.82,130.7,583416.0,131.43,131.4899,129.5932,130.4717,583416.0
2021-06-08 11:30:00,130.67,131.21,130.4,131.16,364345.0,130.4417,130.9808,130.1722,130.9309,364345.0
2021-06-08 12:00:00,131.17,131.41,130.84,131.41,122095.0,130.9408,131.1804,130.6114,131.1804,122095.0
2021-06-08 12:30:00,131.43,131.65,131.26,131.57,104436.0,131.2004,131.42,131.0307,131.3401,104436.0
2021-06-08 13:00:00,131.57,131.8,131.17,131.45,168280.0,131.3401,131.5697,130.9408,131.2203,168280.0
2021-06-08 13:30:00,131.39,131.93,131.37,131.62,145973.0,131.1604,131.6995,131.1405,131.39,145973.0
2021-06-08 14:00:00,131.6,132.3,131.47,132.26,293389.0,131.3701,132.0689,131.2403,132.0289,293389.0
2021-06-08 14:30:00,132.27,132.77,132.24,132.71,269936.0,132.0389,132.538,132.009,132.4781,269936.0
2021-06-08 15:00:00,132.72,133.14,132.66,133.08,435574.0,132.4881,132.9074,132.4282,132.8475,435574.0
2021-06-08 15:30:00,133.08,133.78,133.07,133.46,1389886.0,132.8475,133.5463,132.8375,133.2268,1389886.0
2021-06-09 09:30:00,133.97,136.2,133.97,135.7,1146332.0,133.7359,135.962,133.7359,135.4629,1146332.0
2021-06-09 10:00:00,135.68,136.07,135.32,135.81,320904.0,135.443,135.8323,135.0836,135.5727,320904.0
2021-06-09 10:30:00,135.81,136.0,135.1,135.54,248692.0,135.5727,135.7624,134.864,135.3032,248692.0
2021-06-09 11:00:00,135.47,135.89,134.73,135.01,185025.0,135.2333,135.6526,134.4946,134.7741,185025.0
2021-06-09 11:30:00,135.01,135.53,134.62,134.8,294808.0,134.7741,135.2932,134.3848,134.5645,294808.0
2021-06-09 12:00:00,134.77,135.36,134.66,135.33,171494.0,134.5345,135.1235,134.4247,135.0936,171494.0
2021-06-09 12:30:00,135.34,136.21,135.34,136.07,357481.0,135.1035,135.972,135.1035,135.8323,357481.0
2021-06-09 13:00:00,136.08,136.13,135.59,135.97,254521.0,135.8423,135.8922,135.3531,135.7324,254521.0
2021-06-09 13:30:00,135.97,135.99,135.16,135.3,226255.0,135.7324,135.7524,134.9239,135.0636,226255.0
2021-06-09 14:00:00,135.35,135.52,135.09,135.31,175500.0,135.1135,135.2832,134.854,135.0736,175500.0
2021-06-09 14:30:00,135.3,135.38,134.94,135.0,222023.0,135.0636,135.1435,134.7042,134.7641,222023.0
2021-06-09 15:00:00,135.0,135.09,133.98,133.99,461724.0,134.7641,134.854,133.7459,133.7559,461724.0
2021-06-09 15:30:00,133.97,134.7,133.68,134.5,511119.0,133.7359,134.4647,133.4464,134.265,511119.0
2021-06-10 09:30:00,134.55,135.67,133.44,135.31,359783.0,134.3149,135.433,133.2069,135.0736,359783.0
2021-06-10 10:00:00,135.28,135.63,134.67,134.89,141625.0,135.0437,135.393,134.4347,134.6543,141625.0
2021-06-10 10:30:00,134.85,135.02,133.35,134.16,196976.0,134.6144,134.7841,133.117,133.9256,196976.0
2021-06-10 11:00:00,134.15,135.08,133.8,134.97,232218.0,133.9156,134.844,133.5662,134.7342,232218.0
2021-06-10 11:30:00,134.98,135.24,134.69,135.15,154262.0,134.7442,135.0037,134.4547,134.9139,154262.0
2021-06-10 12:00:00,135.12,135.46,134.84,135.32,112381.0,134.8839,135.2233,134.6044,135.0836,112381.0
2021-06-10 12:30:00,135.37,135.91,135.27,135.82,158080.0,135.1335,135.6726,135.0337,135.5827,158080.0
2021-06-10 13:00:00,135.8,136.44,135.72,135.94,208511.0,135.5627,136.2016,135.4829,135.7025,208511.0
2021-06-10 13:30:00,135.96,136.09,135.79,135.91,79481.0,135.7225,135.8522,135.5528,135.6726,79481.0
2021-06-10 14:00:00,135.9,136.28,135.87,136.1,135530.0,135.6626,136.0419,135.6326,135.8622,135530.0
2021-06-10 14:30:00,136.11,136.34,135.99,136.07,163576.0,135.8722,136.1018,135.7524,135.8323,163576.0
2021-06-10 15:00:00,136.09,136.15,135.74,136.0,296018.0,135.8522,135.9121,135.5028,135.7624,296018.0
2021-06-10 15:30:00,136.0,136.17,135.45,136.01,685397.0,135.7624,135.9321,135.2134,135.7724,685397.0
2021-06-11 09:30:00,136.36,136.45,135.21,136.14,593837.0,136.1218,136.2116,134.9738,135.9021,593837.0
2021-06-11 10:00:00,136.17,136.38,135.7,136.05,189123.0,135.9321,136.1417,135.4629,135.8123,189123.0
2021-06-11 10:30:00,136.04,136.2,135.45,135.64,141322.0,135.8023,135.962,135.2134,135.403,141322.0
2021-06-11 11:00:00,135.62,135.66,134.98,134.99,95713.0,135.3831,135.423,134.7442,134.7542,95713.0
2021-06-11 11:30:00,134.97,135.03,134.34,134.74,264841.0,134.7342,134.7941,134.1053,134.5046,264841.0
2021-06-11 12:00:00,134.76,134.91,134.51,134.57,181692.0,134.5246,134.6743,134.275,134.3349,181692.0
2021-06-11 12:30:00,134.56,135.24,134.54,135.05,199288.0,134.3249,135.0037,134.3049,134.8141,199288.0
2021-06-11 13:00:00,135.03,135.06,134.53,134.56,371392.0,134.7941,134.824,134.295,134.3249,371392.0
2021-06-11 13:30:00,134.57,134.92,134.54,134.86,139825.0,134.3349,134.6843,134.3049,134.6244,139825.0
2021-06-11 14:00:00,134.86,135.29,134.81,135.11,89804.0,134.6244,135.0536,134.5745,134.8739,89804.0
2021-06-11 14:30:00,135.08,135.3,134.93,135.21,80573.0,134.844,135.0636,134.6943,134.9738,80573.0
2021-06-11 15:00:00,135.23,135.66,135.23,135.52,145475.0,134.9937,135.423,134.9937,135.2832,145475.0
2021-06-11 15:30:00,135.52,135.88,135.28,135.87,409621.0,135.2832,135.6426,135.0437,135.6326,409621.0
2021-06-14 09:30:00,136.21,137.72,136.1,137.04,678808.0,135.972,137.4794,135.8622,136.8006,678808.0
2021-06-14 10:00:00,137.13,137.51,136.29,136.8,233284.0,136.8904,137.2698,136.0519,136.561,233284.0
2021-06-14 10:30:00,136.79,136.79,135.92,136.28,215816.0,136.551,136.551,135.6825,136.0419,215816.0
2021-06-14 11:00:00,136.27,136.7,136.14,136.37,141031.0,136.0319,136.4612,135.9021,136.1317,141031.0
2021-06-14 11:30:00,136.36,136.49,135.89,136.45,101159.0,136.1218,136.2515,135.6526,136.2116,101159.0
2021-06-14 12:00:00,136.46,136.8,136.39,136.61,96668.0,136.2216,136.561,136.1517,136.3713,96668.0
2021-06-14 12:30:00,136.61,136.71,136.39,136.61,91723.0,136.3713,136.4712,136.1517,136.3713,91723.0
2021-06-14 13:00:00,136.6,136.91,136.47,136.61,82761.0,136.3613,136.6708,136.2316,136.3713,82761.0
2021-06-14 13:30:00,136.64,136.9,136.39,136.51,117012.0,136.4013,136.6608,136.1517,136.2715,117012.0
2021-06-14 14:00:00,136.54,136.87,136.52,136.59,97999.0,136.3015,136.6309,136.2815,136.3514,97999.0
2021-06-14 14:30:00,136.58,136.85,136.43,136.62,113069.0,136.3414,136.6109,136.1916,136.3813,113069.0
2021-06-14 15:00:00,136.61,136.66,136.25,136.45,122732.0,136.3713,136.4212,136.012,136.2116,122732.0
2021-06-14 15:30:00,136.46,136.76,136.0,136.66,472794.0,136.2216,136.5211,135.7624,136.4212,472794.0
2021-06-15 09:30:00,136.78,136.78,135.23,135.59,278721.0,136.541,136.541,134.9937,135.3531,278721.0
2021-06-15 10:00:00,135.62,135.69,132.95,132.95,413628.0,135.3831,135.4529,132.7177,132.7177,413628.0
2021-06-15 10:30:00,132.98,134.23,132.97,133.99,343434.0,132.7477,133.9955,132.7377,133.7559,343434.0
2021-06-15 11:00:00,133.95,134.03,132.96,133.03,228201.0,133.716,133.7958,132.7277,132.7976,228201.0
2021-06-15 11:30:00,133.03,133.21,132.6,133.18,181412.0,132.7976,132.9773,132.3683,132.9473,181412.0
2021-06-15 12:00:00,133.2,133.41,132.73,133.33,128737.0,132.9673,133.1769,132.4981,133.0971,128737.0
2021-06-15 12:30:00,133.33,133.76,133.07,133.08,198234.0,133.0971,133.5263,132.8375,132.8475,198234.0
2021-06-15 13:00:00,133.1,133.63,132.9,133.55,110998.0,132.8675,133.3965,132.6678,133.3167,110998.0
2021-06-15 13:30:00,133.54,134.13,133.4,133.57,131990.0,133.3067,133.8957,133.1669,133.3366,131990.0
2021-06-15 14:00:00,133.59,133.77,133.25,133.6,122207.0,133.3566,133.5363,133.0172,133.3666,122207.0
2021-06-15 14:30:00,133.6,133.84,133.32,133.64,140195.0,133.3666,133.6062,133.0871,133.4065,140195.0
2021-06-15 15:00:00,133.63,133.79,133.13,133.28,237054.0,133.3965,133.5563,132.8974,133.0471,237054.0
2021-06-15 15:30:00,133.27,133.5,133.11,133.45,622021.0,133.0372,133.2668,132.8774,133.2168,622021.0
2021-06-16 09:30:00,133.09,134.16,132.8,133.57,436297.0,132.8575,133.9256,132.568,133.3366,436297.0
2021-06-16 10:00:00,133.59,134.48,133.28,134.15,227679.0,133.3566,134.245,133.0471,133.9156,227679.0
2021-06-16 10:30:00,134.16,134.19,133.51,133.88,258312.0,133.9256,133.9556,133.2767,133.6461,258312.0
2021-06-16 11:00:00,133.87,134.28,133.63,134.19,139404.0,133.6361,134.0454,133.3965,133.9556,139404.0
2021-06-16 11:30:00,134.17,134.4,133.74,133.96,80097.0,133.9356,134.1652,133.5063,133.726,80097.0
2021-06-16 12:00:00,133.98,134.05,132.8,133.0,108799.0,133.7459,133.8158,132.568,132.7676,108799.0
2021-06-16 12:30:00,132.99,133.07,132.4,132.74,326696.0,132.7577,132.8375,132.1687,132.5081,326696.0
2021-06-16 13:00:00,132.79,132.87,132.25,132.34,246457.0,132.558,132.6379,132.0189,132.1088,246457.0
2021-06-16 13:30:00,132.34,133.23,132.34,133.02,98572.0,132.1088,132.9972,132.1088,132.7876,98572.0
2021-06-16 14:00:00,132.93,132.97,130.49,131.66,987539.0,132.6978,132.7377,130.262,131.43,987539.0
2021-06-16 14:30:00,131.63,131.97,130.46,131.87,711764.0,131.4,131.7394,130.2321,131.6396,711764.0
2021-06-16 15:00:00,131.86,133.64,131.86,133.22,774346.0,131.6296,133.4065,131.6296,132.9873,774346.0
2021-06-16 15:30:00,133.24,133.83,133.04,133.54,938186.0,133.0072,133.5962,132.8076,133.3067,938186.0
2021-06-17 09:30:00,133.0,134.38,132.78,134.34,362448.0,132.7676,134.1452,132.548,134.1053,362448.0
2021-06-17 10:00:00,134.3,134.81,133.46,134.51,249573.0,134.0654,134.5745,133.2268,134.275,249573.0
2021-06-17 10:30:00,134.57,135.31,134.29,134.99,403267.0,134.3349,135.0736,134.0554,134.7542,403267.0
2021-06-17 11:00:00,134.99,135.34,134.64,134.64,322823.0,134.7542,135.1035,134.4048,134.4048,322823.0
2021-06-17 11:30:00,134.73,135.03,133.43,133.47,185924.0,134.4946,134.7941,133.1969,133.2368,185924.0
2021-06-17 12:00:00,133.51,133.92,132.53,132.55,186474.0,133.2767,133.686,132.2985,132.3184,186474.0
2021-06-17 12:30:00,132.54,133.21,132.34,132.92,196403.0,132.3084,132.9773,132.1088,132.6878,196403.0
2021-06-17 13:00:00,132.98,133.23,132.78,133.14,89066.0,132.7477,132.9972,132.548,132.9074,89066.0
2021-06-17 13:30:00,133.18,134.13,133.11,133.81,95218.0,132.9473,133.8957,132.8774,133.5762,95218.0
2021-06-17 14:00:00,133.83,133.97,133.52,133.73,100367.0,133.5962,133.7359,133.2867,133.4964,100367.0
2021-06-17 14:30:00,133.75,134.29,133.54,134.03,143863.0,133.5163,134.0554,133.3067,133.7958,143863.0
2021-06-17 15:00:00,134.04,134.44,133.59,133.72,143175.0,133.8058,134.2051,133.3566,133.4864,143175.0
2021-06-17 15:30:00,133.71,134.52,133.71,134.32,376675.0,133.4764,134.285,133.4764,134.0853,376675.0
2021-06-18 09:30:00,133.09,134.13,132.92,133.31,409474.0,132.8575,133.8957,132.6878,133.0771,409474.0
2021-06-18 10:00:00,133.28,133.73,132.6,133.35,474984.0,133.0471,133.4964,132.3683,133.117,474984.0
2021-06-18 10:30:00,133.29,133.57,132.91,133.41,277756.0,133.0571,133.3366,132.6778,133.1769,277756.0
2021-06-18 11:00:00,133.36,133.76,133.23,133.28,123472.0,133.127,133.5263,132.9972,133.0471,123472.0
2021-06-18 11:30:00,133.33,134.09,133.32,133.79,120054.0,133.0971,133.8557,133.0871,133.5563,120054.0
2021-06-18 12:00:00,133.75,133.99,133.43,133.71,80922.0,133.5163,133.7559,133.1969,133.4764,80922.0
2021-06-18 12:30:00,133.67,133.7,132.71,133.02,120828.0,133.4365,133.4664,132.4781,132.7876,120828.0
2021-06-18 13:00:00,132.99,133.23,132.58,132.75,106079.0,132.7577,132.9972,132.3484,132.5181,106079.0
2021-06-18 13:30:00,132.73,133.01,132.59,132.62,109525.0,132.4981,132.7776,132.3584,132.3883,109525.0
2021-06-18 14:00:00,132.56,132.94,132.5,132.69,97499.0,132.3284,132.7077,132.2685,132.4582,97499.0
2021-06-18 14:30:00,132.65,132.7,131.74,131.87,274254.0,132.4182,132.4682,131.5098,131.6396,274254.0
2021-06-18 15:00:00,131.87,132.77,131.81,132.57,331063.0,131.6396,132.538,131.5797,132.3384,331063.0
2021-06-18 15:30:00,132.59,133.78,132.19,133.45,1221449.0,132.3584,133.5463,131.9591,133.2168,1221449.0
2021-06-21 09:30:00,133.93,134.33,132.19,134.2,734158.0,133.696,134.0953,131.9591,133.9655,734158.0
2021-06-21 10:00:00,134.22,135.28,133.57,133.87,294050.0,133.9855,135.0437,133.3366,133.6361,294050.0
2021-06-21 10:30:00,133.86,134.47,133.79,134.01,246775.0,133.6261,134.2351,133.5563,133.7759,246775.0
2021-06-21 11:00:00,134.01,134.54,133.82,134.13,287442.0,133.7759,134.3049,133.5862,133.8957,287442.0
2021-06-21 11:30:00,134.12,134.22,133.68,133.97,155196.0,133.8857,133.9855,133.4464,133.7359,155196.0
2021-06-21 12:00:00,133.99,134.47,133.89,134.42,156293.0,133.7559,134.2351,133.6561,134.1852,156293.0
2021-06-21 12:30:00,134.41,135.06,134.29,134.75,216340.0,134.1752,134.824,134.0554,134.5146,216340.0
2021-06-21 13:00:00,134.76,135.17,134.72,134.97,139803.0,134.5246,134.9338,134.4846,134.7342,139803.0
2021-06-21 13:30:00,135.0,135.27,134.43,134.59,152491.0,134.7641,135.0337,134.1951,134.3549,152491.0
2021-06-21 14:00:00,134.62,135.04,134.55,135.01,114624.0,134.3848,134.8041,134.3149,134.7741,114624.0
2021-06-21 14:30:00,135.01,135.19,134.71,134.87,178813.0,134.7741,134.9538,134.4746,134.6344,178813.0
2021-06-21 15:00:00,134.83,135.0,134.23,134.51,200166.0,134.5944,134.7641,133.9955,134.275,200166.0
2021-06-21 15:30:00,134.53,134.92,134.25,134.74,793980.0,134.295,134.6843,134.0155,134.5046,793980.0
2021-06-22 09:30:00,134.63,134.89,133.5,133.52,249566.0,134.3948,134.6543,133.2668,133.2867,249566.0
2021-06-22 10:00:00,133.56,133.57,132.6,132.88,278264.0,133.3267,133.3366,132.3683,132.6478,278264.0
2021-06-22 10:30:00,132.9,132.94,132.35,132.84,459894.0,132.6678,132.7077,132.1188,132.6079,459894.0
2021-06-22 11:00:00,132.86,133.66,132.85,133.33,253949.0,132.6279,133.4265,132.6179,133.0971,253949.0
2021-06-22 11:30:00,133.33,133.46,132.04,132.1,277333.0,133.0971,133.2268,131.8093,131.8692,277333.0
2021-06-22 12:00:00,132.14,132.74,132.14,132.61,127528.0,131.9091,132.5081,131.9091,132.3783,127528.0
2021-06-22 12:30:00,132.61,132.75,132.18,132.19,219046.0,132.3783,132.5181,131.9491,131.9591,219046.0
2021-06-22 13:00:00,132.16,132.36,131.89,132.22,179811.0,131.9291,132.1288,131.6596,131.989,179811.0
2021-06-22 13:30:00,132.24,132.79,132.24,132.64,123754.0,132.009,132.558,132.009,132.4083,123754.0
2021-06-22 14:00:00,132.61,132.78,132.29,132.36,141206.0,132.3783,132.548,132.0589,132.1288,141206.0
2021-06-22 14:30:00,132.35,132.37,132.11,132.28,185820.0,132.1188,132.1387,131.8792,132.0489,185820.0
2021-06-22 15:00:00,132.33,133.39,132.31,133.32,328857.0,132.0988,133.157,132.0788,133.0871,328857.0
2021-06-22 15:30:00,133.33,133.64,133.04,133.48,568545.0,133.0971,133.4065,132.8076,133.2468,568545.0
2021-06-23 09:30:00,133.28,135.06,133.28,134.35,411922.0,133.0471,134.824,133.0471,134.1153,411922.0
2021-06-23 10:00:00,134.38,134.53,133.67,133.96,344665.0,134.1452,134.295,133.4365,133.726,344665.0
2021-06-23 10:30:00,133.95,134.02,132.9,133.04,205460.0,133.716,133.7859,132.6678,132.8076,205460.0
2021-06-23 11:00:00,133.12,133.53,132.58,133.34,222178.0,132.8874,133.2967,132.3484,133.107,222178.0
2021-06-23 11:30:00,133.34,133.4,132.99,133.24,58897.0,133.107,133.1669,132.7577,133.0072,58897.0
2021-06-23 12:00:00,133.2,133.97,132.94,133.75,93808.0,132.9673,133.7359,132.7077,133.5163,93808.0
2021-06-23 12:30:00,133.77,133.77,132.94,133.31,69810.0,133.5363,133.5363,132.7077,133.0771,69810.0
2021-06-23 13:00:00,133.36,133.71,133.23,133.57,127737.0,133.127,133.4764,132.9972,133.3366,127737.0
2021-06-23 13:30:00,133.56,134.26,133.5,134.24,236399.0,133.3267,134.0254,133.2668,134.0055,236399.0
2021-06-23 14:00:00,134.22,134.35,133.55,133.77,170484.0,133.9855,134.1153,133.3167,133.5363,170484.0
2021-06-23 14:30:00,133.77,134.17,133.74,134.06,106241.0,133.5363,133.9356,133.5063,133.8258,106241.0
2021-06-23 15:00:00,134.06,134.54,134.06,134.52,291096.0,133.8258,134.3049,133.8258,134.285,291096.0
2021-06-23 15:30:00,134.54,134.6,134.04,134.19,427358.0,134.3049,134.3648,133.8058,133.9556,427358.0
2021-06-24 09:30:00,135.14,137.09,135.12,136.81,897749.0,134.9039,136.8505,134.8839,136.571,897749.0
2021-06-24 10:00:00,136.84,137.3,136.72,137.3,505750.0,136.6009,137.0601,136.4811,137.0601,505750.0
2021-06-24 10:30:00,137.29,137.43,136.41,136.69,291293.0,137.0501,137.1899,136.1717,136.4512,291293.0
2021-06-24 11:00:00,136.66,136.94,136.19,136.77,278058.0,136.4212,136.7008,135.9521,136.531,278058.0
2021-06-24 11:30:00,136.82,137.11,136.67,137.04,212164.0,136.581,136.8705,136.4312,136.8006,212164.0
2021-06-24 12:00:00,137.08,137.29,136.9,137.26,145391.0,136.8405,137.0501,136.6608,137.0202,145391.0
2021-06-24 12:30:00,137.24,137.25,136.03,136.04,207265.0,137.0002,137.0102,135.7923,135.8023,207265.0
2021-06-24 13:00:00,136.05,136.53,135.85,136.48,220330.0,135.8123,136.2915,135.6127,136.2416,220330.0
2021-06-24 13:30:00,136.46,136.66,135.93,136.48,190727.0,136.2216,136.4212,135.6925,136.2416,190727.0
2021-06-24 14:00:00,136.48,136.69,136.4,136.52,162981.0,136.2416,136.4512,136.1617,136.2815,162981.0
2021-06-24 14:30:00,136.54,136.89,136.37,136.86,101892.0,136.3015,136.6508,136.1317,136.6209,101892.0
2021-06-24 15:00:00,136.83,136.9,136.2,136.34,203714.0,136.5909,136.6608,135.962,136.1018,203714.0
2021-06-24 15:30:00,136.37,137.32,136.28,137.19,762415.0,136.1317,137.0801,136.0419,136.9503,762415.0
2021-06-25 09:30:00,137.56,137.87,136.68,137.12,310516.0,137.3197,137.6291,136.4412,136.8804,310516.0
2021-06-25 10:00:00,137.09,137.3,136.62,137.14,237026.0,136.8505,137.0601,136.3813,136.9004,237026.0
2021-06-25 10:30:00,137.21,137.37,136.58,136.88,239679.0,136.9703,137.13,136.3414,136.6409,239679.0
2021-06-25 11:00:00,136.86,137.06,136.51,137.03,248361.0,136.6209,136.8205,136.2715,136.7906,248361.0
2021-06-25 11:30:00,137.03,137.62,137.0,137.56,347939.0,136.7906,137.3796,136.7606,137.3197,347939.0
2021-06-25 12:00:00,137.58,137.86,137.46,137.46,283155.0,137.3396,137.6191,137.2198,137.2198,283155.0
2021-06-25 12:30:00,137.49,138.19,137.45,138.12,448950.0,137.2498,137.9486,137.2099,137.8787,448950.0
2021-06-25 13:00:00,138.11,138.13,137.82,138.12,150667.0,137.8687,137.8887,137.5792,137.8787,150667.0
2021-06-25 13:30:00,138.09,138.1,137.31,137.57,216809.0,137.8487,137.8587,137.0701,137.3297,216809.0
2021-06-25 14:00:00,137.59,137.94,137.59,137.71,156579.0,137.3496,137.699,137.3496,137.4694,156579.0
2021-06-25 14:30:00,137.72,138.5,137.64,138.48,706481.0,137.4794,138.258,137.3995,138.2381,706481.0
2021-06-25 15:00:00,138.47,138.57,137.94,138.28,647588.0,138.2281,138.3279,137.699,138.0384,647588.0
2021-06-25 15:30:00,138.27,138.78,138.13,138.47,1957936.0,138.0284,138.5375,137.8887,138.2281,1957936.0
2021-06-28 09:30:00,140.68,141.5,138.54,138.6,941770.0,140.4342,141.2528,138.298,138.3579,941770.0
2021-06-28 10:00:00,138.6,139.75,138.49,139.1,377955.0,138.3579,139.5058,138.248,138.857,377955.0
2021-06-28 10:30:00,139.15,139.15,138.1,138.49,162191.0,138.9069,138.9069,137.8587,138.248,162191.0
2021-06-28 11:00:00,138.5,139.05,138.27,138.98,128260.0,138.258,138.8071,138.0284,138.7372,128260.0
2021-06-28 11:30:00,138.94,139.07,138.63,138.99,164678.0,138.6973,138.827,138.3878,138.7472,164678.0
2021-06-28 12:00:00,138.97,139.58,138.71,139.52,215999.0,138.7272,139.3361,138.4677,139.2762,215999.0
2021-06-28 12:30:00,139.52,139.61,139.11,139.17,148802.0,139.2762,139.3661,138.867,138.9269,148802.0
2021-06-28 13:00:00,139.19,139.28,137.75,137.89,143408.0,138.9468,139.0367,137.5093,137.6491,143408.0
2021-06-28 13:30:00,137.86,138.15,137.71,137.86,350009.0,137.6191,137.9086,137.4694,137.6191,350009.0
2021-06-28 14:00:00,137.91,138.21,137.77,137.8,102288.0,137.6691,137.9685,137.5293,137.5592,102288.0
2021-06-28 14:30:00,137.8,138.14,137.8,138.07,89385.0,137.5592,137.8987,137.5592,137.8288,89385.0
2021-06-28 15:00:00,138.11,138.12,137.52,138.04,175146.0,137.8687,137.8787,137.2797,137.7988,175146.0
2021-06-28 15:30:00,138.05,138.15,137.78,138.01,736128.0,137.8088,137.9086,137.5393,137.7689,736128.0
2021-06-29 09:30:00,137.95,138.46,137.02,138.13,340997.0,137.709,138.2181,136.7806,137.8887,340997.0
2021-06-29 10:00:00,138.14,138.23,136.89,137.34,364730.0,137.8987,137.9885,136.6508,137.1001,364730.0
2021-06-29 10:30:00,137.33,137.57,136.84,136.91,224735.0,137.0901,137.3297,136.6009,136.6708,224735.0
2021-06-29 11:00:00,136.93,137.03,136.44,136.73,209240.0,136.6908,136.7906,136.2016,136.4911,209240.0
2021-06-29 11:30:00,136.75,136.76,135.8,135.89,360454.0,136.5111,136.5211,135.5627,135.6526,360454.0
2021-06-29 12:00:00,135.9,136.25,135.67,136.04,220843.0,135.6626,136.012,135.433,135.8023,220843.0
2021-06-29 12:30:00,136.06,136.47,135.83,136.26,206199.0,135.8223,136.2316,135.5927,136.0219,206199.0
2021-06-29 13:00:00,136.25,136.42,135.98,136.28,117140.0,136.012,136.1817,135.7424,136.0419,117140.0
2021-06-29 13:30:00,136.29,136.47,136.02,136.21,127260.0,136.0519,136.2316,135.7824,135.972,127260.0
2021-06-29 14:00:00,136.21,136.26,135.76,135.8,90047.0,135.972,136.0219,135.5228,135.5627,90047.0
2021-06-29 14:30:00,135.77,135.93,135.55,135.83,149453.0,135.5328,135.6925,135.3132,135.5927,149453.0
2021-06-29 15:00:00,135.83,136.07,135.64,135.78,409842.0,135.5927,135.8323,135.403,135.5428,409842.0
2021-06-29 15:30:00,135.78,136.26,135.59,135.79,890153.0,135.5428,136.0219,135.3531,135.5528,890153.0
2021-06-30 09:30:00,135.47,135.47,133.5,134.55,731055.0,135.2333,135.2333,133.2668,134.3149,731055.0
2021-06-30 10:00:00,134.56,135.72,134.44,135.55,376147.0,134.3249,135.4829,134.2051,135.3132,376147.0
2021-06-30 10:30:00,135.6,135.87,135.25,135.77,121817.0,135.3631,135.6326,135.0137,135.5328,121817.0
2021-06-30 11:00:00,135.74,136.86,135.57,136.77,160014.0,135.5028,136.6209,135.3331,136.531,160014.0
2021-06-30 11:30:00,136.7,137.2,136.65,136.92,150105.0,136.4612,136.9603,136.4113,136.6808,150105.0
2021-06-30 12:00:00,136.96,136.96,136.13,136.46,124907.0,136.7207,136.7207,135.8922,136.2216,124907.0
2021-06-30 12:30:00,136.44,136.9,136.39,136.7,102067.0,136.2016,136.6608,136.1517,136.4612,102067.0
2021-06-30 13:00:00,136.69,137.24,136.69,136.95,69812.0,136.4512,137.0002,136.4512,136.7107,69812.0
2021-06-30 13:30:00,136.94,136.94,136.17,136.2,183180.0,136.7008,136.7008,135.9321,135.962,183180.0
2021-06-30 14:00:00,136.2,136.28,135.6,135.67,154978.0,135.962,136.0419,135.3631,135.433,154978.0
2021-06-30 14:30:00,135.71,136.34,135.71,136.06,247134.0,135.4729,136.1018,135.4729,135.8223,247134.0
2021-06-30 15:00:00,136.06,136.09,135.55,135.65,274284.0,135.8223,135.8522,135.3132,135.413,274284.0
2021-06-30 15:30:00,135.63,135.79,135.43,135.51,574876.0,135.393,135.5528,135.1934,135.2733,574876.0
2021-07-01 09:30:00,135.94,136.94,135.15,135.52,532167.0,135.7025,136.7008,134.9139,135.2832,532167.0
2021-07-01 10:00:00,135.52,136.78,135.29,136.62,250855.0,135.2832,136.541,135.0536,136.3813,250855.0
2021-07-01 10:30:00,136.68,136.68,135.27,135.84,132664.0,136.4412,136.4412,135.0337,135.6027,132664.0
2021-07-01 11:00:00,135.72,135.96,135.0,135.43,120835.0,135.4829,135.7225,134.7641,135.1934,120835.0
2021-07-01 11:30:00,135.48,136.72,135.43,136.54,237824.0,135.2433,136.4811,135.1934,136.3015,237824.0
2021-07-01 12:00:00,136.53,136.95,136.28,136.89,178554.0,136.2915,136.7107,136.0419,136.6508,178554.0
2021-07-01 12:30:00,136.9,137.11,136.48,136.57,201222.0,136.6608,136.8705,136.2416,136.3314,201222.0
2021-07-01 13:00:00,136.59,137.26,136.5,137.13,190262.0,136.3514,137.0202,136.2615,136.8904,190262.0
2021-07-01 13:30:00,137.13,137.34,136.94,137.2,194735.0,136.8904,137.1001,136.7008,136.9603,194735.0
2021-07-01 14:00:00,137.19,137.64,137.17,137.62,246667.0,136.9503,137.3995,136.9304,137.3796,246667.0
2021-07-01 14:30:00,137.64,138.06,137.64,137.79,229086.0,137.3995,137.8188,137.3995,137.5493,229086.0
2021-07-01 15:00:00,137.8,138.02,137.69,137.77,244457.0,137.5592,137.7789,137.4494,137.5293,244457.0
2021-07-01 15:30:00,137.79,138.5,137.78,138.46,926899.0,137.5493,138.258,137.5393,138.2181,926899.0
2021-07-02 09:30:00,138.44,138.6,136.62,136.88,408000.0,138.1981,138.3579,136.3813,136.6409,408000.0
2021-07-02 10:00:00,136.78,137.24,136.41,136.86,213548.0,136.541,137.0002,136.1717,136.6209,213548.0
2021-07-02 10:30:00,136.81,136.81,135.76,135.79,314640.0,136.571,136.571,135.5228,135.5528,314640.0
2021-07-02 11:00:00,135.79,136.51,135.74,136.29,148328.0,135.5528,136.2715,135.5028,136.0519,148328.0
2021-07-02 11:30:00,136.32,136.96,136.24,136.73,149159.0,136.0818,136.7207,136.002,136.4911,149159.0
2021-07-02 12:00:00,136.72,136.76,136.48,136.53,77215.0,136.4811,136.5211,136.2416,136.2915,77215.0
2021-07-02 12:30:00,136.53,136.67,135.97,136.07,119469.0,136.2915,136.4312,135.7324,135.8323,119469.0
2021-07-02 13:00:00,136.06,136.89,136.06,136.84,130583.0,135.8223,136.6508,135.8223,136.6009,130583.0
2021-07-02 13:30:00,136.88,136.99,136.61,136.62,84047.0,136.6409,136.7507,136.3713,136.3813,84047.0
2021-07-02 14:00:00,136.62,137.08,136.47,137.07,101594.0,136.3813,136.8405,136.2316,136.8305,101594.0
2021-07-02 14:30:00,137.09,137.15,136.65,137.0,134653.0,136.8505,136.9104,136.4113,136.7606,134653.0
2021-07-02 15:00:00,136.99,137.28,136.91,137.22,187146.0,136.7507,137.0402,136.6708,136.9803,187146.0
2021-07-02 15:30:00,137.22,137.37,136.47,136.58,429093.0,136.9803,137.13,136.2316,136.3414,429093.0
2021-07-06 09:30:00,136.9,137.17,134.19,134.27,430820.0,136.6608,136.9304,133.9556,134.0354,430820.0
2021-07-06 10:00:00,134.29,135.42,134.12,135.15,318816.0,134.0554,135.1834,133.8857,134.9139,318816.0
2021-07-06 10:30:00,135.17,135.69,134.49,135.13,308145.0,134.9338,135.4529,134.255,134.8939,308145.0
2021-07-06 11:00:00,135.11,135.26,134.54,134.68,275616.0,134.8739,135.0237,134.3049,134.4447,275616.0
2021-07-06 11:30:00,134.69,134.81,134.0,134.38,246784.0,134.4547,134.5745,133.7659,134.1452,246784.0
2021-07-06 12:00:00,134.31,134.31,133.43,133.96,339249.0,134.0753,134.0753,133.1969,133.726,339249.0
2021-07-06 12:30:00,133.97,134.02,133.62,134.0,190921.0,133.7359,133.7859,133.3866,133.7659,190921.0
2021-07-06 13:00:00,134.0,134.16,133.83,133.98,182548.0,133.7659,133.9256,133.5962,133.7459,182548.0
2021-07-06 13:30:00,133.98,134.02,133.65,133.92,218447.0,133.7459,133.7859,133.4165,133.686,218447.0
2021-07-06 14:00:00,133.92,133.94,133.52,133.54,379451.0,133.686,133.706,133.2867,133.3067,379451.0
2021-07-06 14:30:00,133.55,133.81,133.34,133.53,362876.0,133.3167,133.5762,133.107,133.2967,362876.0
2021-07-06 15:00:00,133.53,134.05,133.5,133.85,415128.0,133.2967,133.8158,133.2668,133.6162,415128.0
2021-07-06 15:30:00,133.85,134.03,133.56,133.59,551828.0,133.6162,133.7958,133.3267,133.3566,551828.0
2021-07-07 09:30:00,133.8,134.3,132.18,132.32,424307.0,133.5662,134.0654,131.9491,132.0888,424307.0
2021-07-07 10:00:00,132.29,132.29,130.05,130.05,714977.0,132.0589,132.0589,129.8228,129.8228,714977.0
2021-07-07 10:30:00,130.06,130.82,129.72,130.29,598750.0,129.8328,130.5914,129.4934,130.0624,598750.0
2021-07-07 11:00:00,130.3,130.67,129.81,130.43,389476.0,130.0724,130.4417,129.5832,130.2021,389476.0
2021-07-07 11:30:00,130.41,131.44,130.37,131.18,308946.0,130.1822,131.2104,130.1422,130.9508,308946.0
2021-07-07 12:00:00,131.23,131.4,131.01,131.25,192267.0,131.0007,131.1704,130.7811,131.0207,192267.0
2021-07-07 12:30:00,131.27,131.93,131.15,131.36,262616.0,131.0407,131.6995,130.9209,131.1305,262616.0
2021-07-07 13:00:00,131.36,131.49,131.01,131.29,154404.0,131.1305,131.2603,130.7811,131.0606,154404.0
2021-07-07 13:30:00,131.28,131.3,130.81,130.87,156219.0,131.0506,131.0706,130.5815,130.6414,156219.0
2021-07-07 14:00:00,130.91,131.44,130.85,131.21,220287.0,130.6813,131.2104,130.6214,130.9808,220287.0
2021-07-07 14:30:00,131.23,131.23,130.44,130.81,202738.0,131.0007,131.0007,130.2121,130.5815,202738.0
2021-07-07 15:00:00,130.8,131.23,130.76,131.12,196675.0,130.5715,131.0007,130.5315,130.8909,196675.0
2021-07-07 15:30:00,131.12,131.37,130.9,131.22,789043.0,130.8909,131.1405,130.6713,130.9907,789043.0
2021-07-08 09:30:00,128.46,130.89,128.24,130.89,909961.0,128.2356,130.6613,128.016,130.6613,909961.0
2021-07-08 10:00:00,130.86,132.25,130.54,131.79,546872.0,130.6314,132.0189,130.3119,131.5597,546872.0
2021-07-08 10:30:00,131.85,132.08,131.08,131.19,211768.0,131.6196,131.8492,130.851,130.9608,211768.0
2021-07-08 11:00:00,131.2,131.7,130.88,131.1,140434.0,130.9708,131.4699,130.6513,130.871,140434.0
2021-07-08 11:30:00,131.08,132.08,130.87,131.99,164894.0,130.851,131.8492,130.6414,131.7594,164894.0
2021-07-08 12:00:00,131.99,132.31,131.77,132.26,171604.0,131.7594,132.0788,131.5398,132.0289,171604.0
2021-07-08 12:30:00,132.28,132.56,131.94,132.03,202773.0,132.0489,132.3284,131.7095,131.7993,202773.0
2021-07-08 13:00:00,132.03,132.25,131.93,132.23,139310.0,131.7993,132.0189,131.6995,131.999,139310.0
2021-07-08 13:30:00,132.23,132.6,132.13,132.25,226254.0,131.999,132.3683,131.8992,132.0189,226254.0
2021-07-08 14:00:00,132.26,132.55,131.84,131.96,265748.0,132.0289,132.3184,131.6097,131.7295,265748.0
2021-07-08 14:30:00,131.93,131.98,131.45,131.62,154682.0,131.6995,131.7494,131.2203,131.39,154682.0
2021-07-08 15:00:00,131.64,131.94,131.39,131.75,182117.0,131.41,131.7095,131.1604,131.5198,182117.0
2021-07-08 15:30:00,131.77,132.03,131.37,131.92,743882.0,131.5398,131.7993,131.1405,131.6895,743882.0
2021-07-09 09:30:00,132.54,132.83,131.19,132.59,419427.0,132.3084,132.5979,130.9608,132.3584,419427.0
2021-07-09 10:00:00,132.62,132.7,131.7,132.15,359458.0,132.3883,132.4682,131.4699,131.9191,359458.0
2021-07-09 10:30:00,132.17,132.59,131.75,132.5,277014.0,131.9391,132.3584,131.5198,132.2685,277014.0
2021-07-09 11:00:00,132.49,133.43,132.39,133.19,336948.0,132.2585,133.1969,132.1587,132.9573,336948.0
2021-07-09 11:30:00,133.19,133.55,132.96,133.49,86918.0,132.9573,133.3167,132.7277,133.2568,86918.0
2021-07-09 12:00:00,133.51,133.74,133.35,133.73,153003.0,133.2767,133.5063,133.117,133.4964,153003.0
2021-07-09 12:30:00,133.7,134.03,133.28,133.64,138701.0,133.4664,133.7958,133.0471,133.4065,138701.0
2021-07-09 13:00:00,133.64,133.73,133.22,133.29,194855.0,133.4065,133.4964,132.9873,133.0571,194855.0
2021-07-09 13:30:00,133.31,133.41,133.21,133.32,208631.0,133.0771,133.1769,132.9773,133.0871,208631.0
2021-07-09 14:00:00,133.33,133.34,133.07,133.24,49528.0,133.0971,133.107,132.8375,133.0072,49528.0
2021-07-09 14:30:00,133.27,133.4,133.12,133.23,49186.0,133.0372,133.1669,132.8874,132.9972,49186.0
2021-07-09 15:00:00,133.26,133.57,133.25,133.26,95500.0,133.0272,133.3366,133.0172,133.0272,95500.0
2021-07-09 15:30:00,133.29,133.82,133.24,133.61,505192.0,133.0571,133.5862,133.0072,133.3766,505192.0
2021-07-12 09:30:00,133.9,134.64,132.61,133.1,331239.0,133.6661,134.4048,132.3783,132.8675,331239.0
2021-07-12 10:00:00,133.11,133.13,131.99,132.49,287577.0,132.8774,132.8974,131.7594,132.2585,287577.0
2021-07-12 10:30:00,132.39,132.72,132.06,132.69,107832.0,132.1587,132.4881,131.8293,132.4582,107832.0
2021-07-12 11:00:00,132.72,132.95,132.43,132.8,128931.0,132.4881,132.7177,132.1986,132.568,128931.0
2021-07-12 11:30:00,132.78,133.01,132.54,132.62,169161.0,132.548,132.7776,132.3084,132.3883,169161.0
2021-07-12 12:00:00,132.6,133.0,132.54,132.54,135752.0,132.3683,132.7676,132.3084,132.3084,135752.0
2021-07-12 12:30:00,132.55,132.72,132.26,132.4,116405.0,132.3184,132.4881,132.0289,132.1687,116405.0
2021-07-12 13:00:00,132.37,132.55,132.1,132.13,64296.0,132.1387,132.3184,131.8692,131.8992,64296.0
2021-07-12 13:30:00,132.15,132.25,132.05,132.16,41242.0,131.9191,132.0189,131.8193,131.9291,41242.0
2021-07-12 14:00:00,132.17,132.2,131.65,132.1,147747.0,131.9391,131.969,131.42,131.8692,147747.0
2021-07-12 14:30:00,132.16,132.76,132.16,132.43,146240.0,131.9291,132.5281,131.9291,132.1986,146240.0
2021-07-12 15:00:00,132.47,132.57,131.99,132.13,144025.0,132.2386,132.3384,131.7594,131.8992,144025.0
2021-07-12 15:30:00,132.15,132.16,131.81,131.99,485006.0,131.9191,131.9291,131.5797,131.7594,485006.0
2021-07-13 09:30:00,131.33,131.74,130.34,130.38,409729.0,131.1006,131.5098,130.1123,130.1522,409729.0
2021-07-13 10:00:00,130.38,130.74,129.71,130.47,512634.0,130.1522,130.5116,129.4834,130.2421,512634.0
2021-07-13 10:30:00,130.49,130.53,129.7,129.84,265165.0,130.262,130.302,129.4734,129.6132,265165.0
2021-07-13 11:00:00,129.8,130.71,129.46,130.7,404226.0,129.5732,130.4816,129.2338,130.4717,404226.0
2021-07-13 11:30:00,130.69,131.22,130.55,130.68,223973.0,130.4617,130.9907,130.3219,130.4517,223973.0
2021-07-13 12:00:00,130.69,130.76,130.41,130.44,81102.0,130.4617,130.5315,130.1822,130.2121,81102.0
2021-07-13 12:30:00,130.44,130.75,130.35,130.56,103238.0,130.2121,130.5216,130.1223,130.3319,103238.0
2021-07-13 13:00:00,130.55,130.61,129.88,130.41,446368.0,130.3219,130.3818,129.6531,130.1822,446368.0
2021-07-13 13:30:00,130.36,130.36,129.9,130.15,154861.0,130.1322,130.1322,129.6731,129.9226,154861.0
2021-07-13 14:00:00,130.14,130.56,129.76,130.43,182802.0,129.9126,130.3319,129.5333,130.2021,182802.0
2021-07-13 14:30:00,130.38,130.58,130.01,130.17,222788.0,130.1522,130.3519,129.7829,129.9426,222788.0
2021-07-13 15:00:00,130.19,130.51,129.92,129.99,283437.0,129.9625,130.282,129.693,129.7629,283437.0
2021-07-13 15:30:00,129.98,130.02,129.45,129.58,912693.0,129.7529,129.7928,129.2238,129.3536,912693.0
2021-07-14 09:30:00,130.07,130.17,128.33,128.87,436028.0,129.8428,129.9426,128.1058,128.6449,436028.0
2021-07-14 10:00:00,128.94,129.48,128.22,128.42,479733.0,128.7147,129.2538,127.996,128.1956,479733.0
2021-07-14 10:30:00,128.47,128.59,128.12,128.25,331150.0,128.2456,128.3653,127.8962,128.0259,331150.0
2021-07-14 11:00:00,128.23,128.32,127.24,127.4,455267.0,128.006,128.0958,127.0177,127.1774,455267.0
2021-07-14 11:30:00,127.39,128.05,127.28,127.69,177756.0,127.1674,127.8263,127.0576,127.4669,177756.0
2021-07-14 12:00:00,127.69,128.72,127.67,128.72,188786.0,127.4669,128.4951,127.4469,128.4951,188786.0
2021-07-14 12:30:00,128.72,128.87,128.46,128.76,316183.0,128.4951,128.6449,128.2356,128.535,316183.0
2021-07-14 13:00:00,128.78,128.8,127.82,127.9,196822.0,128.555,128.575,127.5967,127.6765,196822.0
2021-07-14 13:30:00,127.9,128.06,127.61,127.63,151404.0,127.6765,127.8363,127.3871,127.407,151404.0
2021-07-14 14:00:00,127.64,127.71,127.19,127.19,262377.0,127.417,127.4869,126.9678,126.9678,262377.0
2021-07-14 14:30:00,127.2,127.57,127.06,127.26,204301.0,126.9778,127.3471,126.838,127.0377,204301.0
2021-07-14 15:00:00,127.23,127.29,126.15,126.22,895970.0,127.0077,127.0676,125.9296,125.9995,895970.0
2021-07-14 15:30:00,126.23,126.42,125.82,125.99,1649386.0,126.0095,126.1991,125.6002,125.7699,1649386.0
2021-07-15 09:30:00,125.84,126.52,124.21,126.51,842682.0,125.6201,126.299,123.993,126.289,842682.0
2021-07-15 10:00:00,126.51,126.73,124.95,125.0,441304.0,126.289,126.5086,124.7317,124.7816,441304.0
2021-07-15 10:30:00,125.02,125.37,124.73,125.22,380479.0,124.8016,125.151,124.5121,125.0012,380479.0
2021-07-15 11:00:00,125.21,125.94,125.0,125.66,196691.0,124.9912,125.72,124.7816,125.4405,196691.0
2021-07-15 11:30:00,125.62,126.59,125.61,126.54,292841.0,125.4005,126.3688,125.3905,126.3189,292841.0
2021-07-15 12:00:00,126.51,126.59,125.87,126.29,180801.0,126.289,126.3688,125.6501,126.0694,180801.0
2021-07-15 12:30:00,126.3,126.59,126.14,126.14,167173.0,126.0793,126.3688,125.9196,125.9196,167173.0
2021-07-15 13:00:00,126.11,126.18,125.27,125.28,224044.0,125.8897,125.9596,125.0511,125.0611,224044.0
2021-07-15 13:30:00,125.28,125.28,123.67,123.76,427957.0,125.0611,125.0611,123.4539,123.5438,427957.0
2021-07-15 14:00:00,123.73,124.85,123.71,124.77,273159.0,123.5138,124.6319,123.4939,124.552,273159.0
2021-07-15 14:30:00,124.71,125.48,124.6,125.48,196047.0,124.4921,125.2608,124.3823,125.2608,196047.0
2021-07-15 15:00:00,125.46,125.72,124.77,125.16,208944.0,125.2408,125.5004,124.552,124.9413,208944.0
2021-07-15 15:30:00,125.15,126.17,125.05,125.95,489223.0,124.9314,125.9496,124.8315,125.73,489223.0
2021-07-16 09:30:00,126.5,127.33,125.68,126.2,338709.0,126.279,127.1075,125.4604,125.9795,338709.0
2021-07-16 10:00:00,126.2,126.36,124.98,125.07,236278.0,125.9795,126.1392,124.7616,124.8515,236278.0
2021-07-16 10:30:00,125.09,126.61,125.09,126.36,266365.0,124.8715,126.3888,124.8715,126.1392,266365.0
2021-07-16 11:00:00,126.31,126.96,125.84,126.79,208827.0,126.0893,126.7382,125.6201,126.5685,208827.0
2021-07-16 11:30:00,126.76,127.74,126.76,127.49,338779.0,126.5385,127.5168,126.5385,127.2673,338779.0
2021-07-16 12:00:00,127.5,127.67,127.16,127.67,178989.0,127.2772,127.4469,126.9378,127.4469,178989.0
2021-07-16 12:30:00,127.7,127.8,127.05,127.13,143356.0,127.4769,127.5767,126.828,126.9079,143356.0
2021-07-16 13:00:00,127.16,127.22,126.42,126.47,65202.0,126.9378,126.9977,126.1991,126.249,65202.0
2021-07-16 13:30:00,126.47,126.49,126.13,126.36,67979.0,126.249,126.269,125.9096,126.1392,67979.0
2021-07-16 14:00:00,126.37,126.76,125.98,126.33,142379.0,126.1492,126.5385,125.7599,126.1093,142379.0
2021-07-16 14:30:00,126.3,126.88,125.93,125.96,158924.0,126.0793,126.6583,125.71,125.7399,158924.0
2021-07-16 15:00:00,125.89,126.02,125.46,125.81,205683.0,125.6701,125.7998,125.2408,125.5902,205683.0
2021-07-16 15:30:00,125.82,126.09,125.46,125.91,769761.0,125.6002,125.8697,125.2408,125.69,769761.0
2021-07-19 09:30:00,124.47,125.49,123.96,124.55,620982.0,124.2525,125.2708,123.7434,124.3324,620982.0
2021-07-19 10:00:00,124.55,125.22,123.94,125.04,299489.0,124.3324,125.0012,123.7235,124.8215,299489.0
2021-07-19 10:30:00,125.02,125.83,124.85,125.12,230840.0,124.8016,125.6102,124.6319,124.9014,230840.0
2021-07-19 11:00:00,125.15,126.45,125.15,126.27,418433.0,124.9314,126.2291,124.9314,126.0494,418433.0
2021-07-19 11:30:00,126.28,127.92,126.26,127.6,400871.0,126.0594,127.6965,126.0394,127.3771,400871.0
2021-07-19 12:00:00,127.59,127.63,126.47,126.66,222123.0,127.3671,127.407,126.249,126.4387,222123.0
2021-07-19 12:30:00,126.67,126.67,125.45,125.78,93769.0,126.4487,126.4487,125.2308,125.5602,93769.0
2021-07-19 13:00:00,125.77,126.24,125.62,125.74,91304.0,125.5503,126.0194,125.4005,125.5203,91304.0
2021-07-19 13:30:00,125.7,126.11,125.46,125.97,87772.0,125.4804,125.8897,125.2408,125.7499,87772.0
2021-07-19 14:00:00,125.96,126.81,125.96,126.74,102027.0,125.7399,126.5885,125.7399,126.5186,102027.0
2021-07-19 14:30:00,126.74,126.74,125.73,125.8,60922.0,126.5186,126.5186,125.5103,125.5802,60922.0
2021-07-19 15:00:00,125.93,126.76,125.6,125.85,167339.0,125.71,126.5385,125.3806,125.6301,167339.0
2021-07-19 15:30:00,125.88,126.34,125.61,126.34,366787.0,125.6601,126.1193,125.3905,126.1193,366787.0
2021-07-20 09:30:00,126.5,127.41,125.54,127.35,438803.0,126.279,127.1874,125.3207,127.1275,438803.0
2021-07-20 10:00:00,127.36,127.65,126.46,127.1,229001.0,127.1375,127.427,126.2391,126.8779,229001.0
2021-07-20 10:30:00,127.07,127.94,126.89,127.86,137062.0,126.848,127.7165,126.6683,127.6366,137062.0
2021-07-20 11:00:00,127.89,128.14,127.44,128.01,164304.0,127.6666,127.9161,127.2173,127.7864,164304.0
2021-07-20 11:30:00,128.01,128.32,127.63,128.25,116743.0,127.7864,128.0958,127.407,128.0259,116743.0
2021-07-20 12:00:00,128.26,128.66,127.84,127.84,155641.0,128.0359,128.4352,127.6167,127.6167,155641.0
2021-07-20 12:30:00,127.86,128.22,127.37,127.58,151027.0,127.6366,127.996,127.1475,127.3571,151027.0
2021-07-20 13:00:00,127.65,127.65,126.57,127.31,279949.0,127.427,127.427,126.3489,127.0876,279949.0
2021-07-20 13:30:00,127.27,127.75,127.08,127.55,78270.0,127.0476,127.5268,126.858,127.3272,78270.0
2021-07-20 14:00:00,127.56,127.95,127.31,127.92,78131.0,127.3371,127.7265,127.0876,127.6965,78131.0
2021-07-20 14:30:00,127.96,128.18,127.59,127.87,113626.0,127.7364,127.9561,127.3671,127.6466,113626.0
2021-07-20 15:00:00,127.88,128.64,127.84,128.62,175521.0,127.6566,128.4153,127.6167,128.3953,175521.0
2021-07-20 15:30:00,128.59,129.08,128.4,128.91,429831.0,128.3653,128.8545,128.1757,128.6848,429831.0
2021-07-21 09:30:00,129.15,129.22,127.34,128.09,493070.0,128.9244,128.9942,127.1175,127.8662,493070.0
2021-07-21 10:00:00,128.07,128.83,127.83,128.2,177169.0,127.8462,128.6049,127.6067,127.976,177169.0
2021-07-21 10:30:00,128.25,129.11,128.04,129.11,186974.0,128.0259,128.8844,127.8163,128.8844,186974.0
2021-07-21 11:00:00,129.07,129.52,128.95,129.22,189063.0,128.8445,129.2937,128.7247,128.9942,189063.0
2021-07-21 11:30:00,129.18,129.65,129.04,129.59,248073.0,128.9543,129.4235,128.8146,129.3636,248073.0
2021-07-21 12:00:00,129.6,130.05,129.57,129.71,233258.0,129.3736,129.8228,129.3436,129.4834,233258.0
2021-07-21 12:30:00,129.75,130.5,129.69,130.13,286191.0,129.5233,130.272,129.4634,129.9026,286191.0
2021-07-21 13:00:00,130.13,130.42,130.05,130.16,100505.0,129.9026,130.1921,129.8228,129.9326,100505.0
2021-07-21 13:30:00,130.16,130.26,129.88,129.97,93835.0,129.9326,130.0324,129.6531,129.7429,93835.0
2021-07-21 14:00:00,130.02,130.19,129.46,129.69,137074.0,129.7928,129.9625,129.2338,129.4634,137074.0
2021-07-21 14:30:00,129.69,130.0,129.53,129.91,85765.0,129.4634,129.7729,129.3037,129.683,85765.0
2021-07-21 15:00:00,129.88,130.06,129.69,129.84,143550.0,129.6531,129.8328,129.4634,129.6132,143550.0
2021-07-21 15:30:00,129.84,130.35,129.8,130.25,444088.0,129.6132,130.1223,129.5732,130.0224,444088.0
2021-07-22 09:30:00,129.63,130.24,128.26,128.62,373489.0,129.4035,130.0125,128.0359,128.3953,373489.0
2021-07-22 10:00:00,128.63,129.05,127.74,128.45,400393.0,128.4053,128.8245,127.5168,128.2256,400393.0
2021-07-22 10:30:00,128.39,128.99,128.19,128.62,295583.0,128.1657,128.7646,127.966,128.3953,295583.0
2021-07-22 11:00:00,128.61,128.83,127.79,128.46,205287.0,128.3853,128.6049,127.5667,128.2356,205287.0
2021-07-22 11:30:00,128.43,129.29,128.39,129.21,178033.0,128.2056,129.0641,128.1657,128.9843,178033.0
2021-07-22 12:00:00,129.19,129.26,128.49,129.23,188463.0,128.9643,129.0342,128.2655,129.0042,188463.0
2021-07-22 12:30:00,129.2,129.98,129.14,129.77,181991.0,128.9743,129.7529,128.9144,129.5433,181991.0
2021-07-22 13:00:00,129.74,129.92,129.41,129.58,101443.0,129.5133,129.693,129.1839,129.3536,101443.0
2021-07-22 13:30:00,129.56,129.56,129.15,129.39,77496.0,129.3336,129.3336,128.9244,129.1639,77496.0
2021-07-22 14:00:00,129.35,129.55,128.96,129.4,143124.0,129.124,129.3237,128.7347,129.1739,143124.0
2021-07-22 14:30:00,129.39,129.39,128.9,129.24,82358.0,129.1639,129.1639,128.6748,129.0142,82358.0
2021-07-22 15:00:00,129.24,129.24,128.78,128.79,122300.0,129.0142,129.0142,128.555,128.565,122300.0
2021-07-22 15:30:00,128.77,128.77,127.87,127.93,484200.0,128.545,128.545,127.6466,127.7065,484200.0
2021-07-23 09:30:00,128.29,128.57,126.43,126.58,502454.0,128.0659,128.3454,126.2091,126.3589,502454.0
2021-07-23 10:00:00,126.57,126.57,125.47,126.17,363316.0,126.3489,126.3489,125.2508,125.9496,363316.0
2021-07-23 10:30:00,126.16,126.39,125.67,126.21,225037.0,125.9396,126.1692,125.4504,125.9895,225037.0
2021-07-23 11:00:00,126.11,126.64,125.96,126.48,107154.0,125.8897,126.4187,125.7399,126.259,107154.0
2021-07-23 11:30:00,126.49,127.09,126.26,126.26,120445.0,126.269,126.868,126.0394,126.0394,120445.0
2021-07-23 12:00:00,126.21,126.55,126.11,126.15,72172.0,125.9895,126.3289,125.8897,125.9296,72172.0
2021-07-23 12:30:00,126.14,126.86,126.07,126.45,185935.0,125.9196,126.6384,125.8497,126.2291,185935.0
2021-07-23 13:00:00,126.47,126.87,126.47,126.73,228125.0,126.249,126.6483,126.249,126.5086,228125.0
2021-07-23 13:30:00,126.76,127.18,126.65,127.17,149028.0,126.5385,126.9578,126.4287,126.9478,149028.0
2021-07-23 14:00:00,127.17,127.48,126.91,127.06,114549.0,126.9478,127.2573,126.6883,126.838,114549.0
2021-07-23 14:30:00,127.06,127.17,126.57,126.63,155223.0,126.838,126.9478,126.3489,126.4088,155223.0
2021-07-23 15:00:00,126.63,126.9,126.33,126.83,268010.0,126.4088,126.6783,126.1093,126.6084,268010.0
2021-07-23 15:30:00,126.85,126.9,126.45,126.51,412314.0,126.6284,126.6783,126.2291,126.289,412314.0
2021-07-26 09:30:00,126.37,126.56,124.94,125.97,522057.0,126.1492,126.3389,124.7217,125.7499,522057.0
2021-07-26 10:00:00,125.98,127.47,125.92,126.96,338234.0,125.7599,127.2473,125.7,126.7382,338234.0
2021-07-26 10:30:00,127.03,127.14,125.31,125.53,398534.0,126.8081,126.9179,125.0911,125.3107,398534.0
2021-07-26 11:00:00,125.46,125.66,124.89,124.95,251958.0,125.2408,125.4405,124.6718,124.7317,251958.0
2021-07-26 11:30:00,124.97,125.18,124.6,124.94,210098.0,124.7517,124.9613,124.3823,124.7217,210098.0
2021-07-26 12:00:00,124.89,124.95,124.57,124.78,171258.0,124.6718,124.7317,124.3524,124.562,171258.0
2021-07-26 12:30:00,124.78,124.78,124.33,124.77,213473.0,124.562,124.562,124.1128,124.552,213473.0
2021-07-26 13:00:00,124.79,125.43,124.45,125.43,171850.0,124.572,125.2109,124.2326,125.2109,171850.0
2021-07-26 13:30:00,125.44,125.5,124.92,125.07,76401.0,125.2208,125.2807,124.7018,124.8515,76401.0
2021-07-26 14:00:00,125.03,125.06,124.38,124.74,83185.0,124.8116,124.8415,124.1627,124.5221,83185.0
2021-07-26 14:30:00,124.83,124.99,124.52,124.53,102356.0,124.6119,124.7716,124.3025,124.3124,102356.0
2021-07-26 15:00:00,124.55,124.86,124.47,124.72,135929.0,124.3324,124.6419,124.2525,124.5021,135929.0
2021-07-26 15:30:00,124.74,124.81,124.15,124.28,781848.0,124.5221,124.5919,123.9331,124.0629,781848.0
2021-07-27 09:30:00,123.97,124.49,121.88,122.0,1161944.0,123.7534,124.2725,121.6671,121.7869,1161944.0
2021-07-27 10:00:00,121.96,122.17,120.75,121.31,1120989.0,121.7469,121.9566,120.539,121.0981,1120989.0
2021-07-27 10:30:00,121.27,121.58,120.62,121.16,717141.0,121.0581,121.3676,120.4093,120.9483,717141.0
2021-07-27 11:00:00,121.09,121.74,120.99,121.62,323280.0,120.8784,121.5273,120.7786,121.4075,323280.0
2021-07-27 11:30:00,121.57,122.39,121.04,122.35,379570.0,121.3576,122.1762,120.8285,122.1362,379570.0
2021-07-27 12:00:00,122.28,123.36,121.99,123.0,438642.0,122.0664,123.1445,121.7769,122.7851,438642.0
2021-07-27 12:30:00,122.99,123.27,122.72,122.81,190743.0,122.7751,123.0546,122.5056,122.5954,190743.0
2021-07-27 13:00:00,122.82,122.96,122.26,122.95,229895.0,122.6054,122.7452,122.0464,122.7352,229895.0
2021-07-27 13:30:00,122.93,123.31,122.8,123.12,409238.0,122.7152,123.0946,122.5855,122.9049,409238.0
2021-07-27 14:00:00,123.11,123.48,122.83,123.12,286036.0,122.8949,123.2643,122.6154,122.9049,286036.0
2021-07-27 14:30:00,123.11,123.76,123.03,123.7,261260.0,122.8949,123.5438,122.8151,123.4839,261260.0
2021-07-27 15:00:00,123.71,123.87,123.08,123.32,264800.0,123.4939,123.6536,122.865,123.1045,264800.0
2021-07-27 15:30:00,123.33,123.41,122.77,123.03,886952.0,123.1145,123.1944,122.5555,122.8151,886952.0
2021-07-28 09:30:00,123.3,125.76,123.3,125.45,632426.0,123.0846,125.5403,123.0846,125.2308,632426.0
2021-07-28 10:00:00,125.46,125.69,124.64,124.75,425443.0,125.2408,125.4704,124.4222,124.532,425443.0
2021-07-28 10:30:00,124.81,125.03,124.19,124.89,261148.0,124.5919,124.8116,123.973,124.6718,261148.0
2021-07-28 11:00:00,124.92,125.33,124.75,125.18,142858.0,124.7018,125.111,124.532,124.9613,142858.0
2021-07-28 11:30:00,125.22,125.6,124.97,125.54,141517.0,125.0012,125.3806,124.7517,125.3207,141517.0
2021-07-28 12:00:00,125.55,125.96,125.52,125.77,232216.0,125.3307,125.7399,125.3007,125.5503,232216.0
2021-07-28 12:30:00,125.78,125.85,125.21,125.34,173065.0,125.5602,125.6301,124.9912,125.121,173065.0
2021-07-28 13:00:00,125.37,125.78,125.35,125.66,174025.0,125.151,125.5602,125.131,125.4405,174025.0
2021-07-28 13:30:00,125.62,125.81,125.5,125.61,154269.0,125.4005,125.5902,125.2807,125.3905,154269.0
2021-07-28 14:00:00,125.65,126.1,125.46,125.83,132299.0,125.4305,125.8797,125.2408,125.6102,132299.0
2021-07-28 14:30:00,125.84,127.24,125.68,126.93,464403.0,125.6201,127.0177,125.4604,126.7082,464403.0
2021-07-28 15:00:00,126.97,127.78,126.86,127.74,592389.0,126.7482,127.5568,126.6384,127.5168,592389.0
2021-07-28 15:30:00,127.75,127.84,127.2,127.2,779532.0,127.5268,127.6167,126.9778,126.9778,779532.0
2021-07-29 09:30:00,127.93,128.57,126.34,128.41,676703.0,127.7065,128.3454,126.1193,128.1857,676703.0
2021-07-29 10:00:00,128.38,128.43,127.4,128.01,208095.0,128.1557,128.2056,127.1774,127.7864,208095.0
2021-07-29 10:30:00,127.99,128.01,127.08,127.15,255158.0,127.7664,127.7864,126.858,126.9279,255158.0
2021-07-29 11:00:00,127.1,127.33,126.73,127.15,187604.0,126.8779,127.1075,126.5086,126.9279,187604.0
2021-07-29 11:30:00,127.17,127.17,126.39,126.61,116975.0,126.9478,126.9478,126.1692,126.3888,116975.0
2021-07-29 12:00:00,126.64,126.84,126.28,126.31,253413.0,126.4187,126.6184,126.0594,126.0893,253413.0
2021-07-29 12:30:00,126.32,126.7,126.0,126.66,226549.0,126.0993,126.4786,125.7799,126.4387,226549.0
2021-07-29 13:00:00,126.62,126.78,126.22,126.37,88711.0,126.3988,126.5585,125.9995,126.1492,88711.0
2021-07-29 13:30:00,126.38,126.39,125.81,125.99,222719.0,126.1592,126.1692,125.5902,125.7699,222719.0
2021-07-29 14:00:00,126.01,126.06,125.2,125.32,295623.0,125.7898,125.8398,124.9813,125.1011,295623.0
2021-07-29 14:30:00,125.33,125.85,125.17,125.83,296943.0,125.111,125.6301,124.9513,125.6102,296943.0
2021-07-29 15:00:00,125.84,126.33,125.7,125.71,209701.0,125.6201,126.1093,125.4804,125.4904,209701.0
2021-07-29 15:30:00,125.72,125.83,125.04,125.22,787437.0,125.5004,125.6102,124.8215,125.0012,787437.0
2021-07-30 09:30:00,124.21,125.8,124.11,125.16,311132.0,123.993,125.5802,123.8932,124.9413,311132.0
2021-07-30 10:00:00,125.24,125.73,124.54,125.08,249753.0,125.0212,125.5103,124.3224,124.8615,249753.0
2021-07-30 10:30:00,125.09,125.24,124.45,124.48,189886.0,124.8715,125.0212,124.2326,124.2625,189886.0
2021-07-30 11:00:00,124.45,124.79,124.28,124.47,165881.0,124.2326,124.572,124.0629,124.2525,165881.0
2021-07-30 11:30:00,124.45,124.72,124.3,124.59,104225.0,124.2326,124.5021,124.0828,124.3723,104225.0
2021-07-30 12:00:00,124.53,124.57,123.8,123.86,199700.0,124.3124,124.3524,123.5837,123.6436,199700.0
2021-07-30 12:30:00,123.82,124.4,123.66,124.21,166721.0,123.6037,124.1827,123.444,123.993,166721.0
2021-07-30 13:00:00,124.21,124.23,123.75,123.82,235145.0,123.993,124.013,123.5338,123.6037,235145.0
2021-07-30 13:30:00,123.8,123.97,123.68,123.75,113531.0,123.5837,123.7534,123.4639,123.5338,113531.0
2021-07-30 14:00:00,123.75,123.8,123.41,123.45,149667.0,123.5338,123.5837,123.1944,123.2343,149667.0
2021-07-30 14:30:00,123.45,123.51,123.06,123.08,249853.0,123.2343,123.2942,122.845,122.865,249853.0
2021-07-30 15:00:00,123.08,123.59,123.08,123.51,261000.0,122.865,123.3741,122.865,123.2942,261000.0
2021-07-30 15:30:00,123.51,123.72,123.21,123.38,653844.0,123.2942,123.5038,122.9947,123.1644,653844.0
2021-08-02 09:30:00,124.25,124.74,123.82,124.5,302349.0,124.0329,124.5221,123.6037,124.2825,302349.0
2021-08-02 10:00:00,124.51,124.86,123.76,124.1,212607.0,124.2925,124.6419,123.5438,123.8832,212607.0
2021-08-02 10:30:00,124.07,124.83,124.01,124.5,205491.0,123.8532,124.6119,123.7933,124.2825,205491.0
2021-08-02 11:00:00,124.49,124.83,124.34,124.71,238609.0,124.2725,124.6119,124.1228,124.4921,238609.0
2021-08-02 11:30:00,124.71,124.94,124.45,124.46,161113.0,124.4921,124.7217,124.2326,124.2426,161113.0
2021-08-02 12:00:00,124.44,124.56,123.92,124.33,160391.0,124.2226,124.3424,123.7035,124.1128,160391.0
2021-08-02 12:30:00,124.32,124.95,124.29,124.76,319337.0,124.1028,124.7317,124.0729,124.542,319337.0
2021-08-02 13:00:00,124.82,125.1,124.81,124.96,155847.0,124.6019,124.8814,124.5919,124.7417,155847.0
2021-08-02 13:30:00,124.97,125.39,124.88,124.98,127489.0,124.7517,125.1709,124.6618,124.7616,127489.0
2021-08-02 14:00:00,124.96,125.13,124.59,124.69,131526.0,124.7417,124.9114,124.3723,124.4722,131526.0
2021-08-02 14:30:00,124.7,124.99,124.58,124.92,176813.0,124.4821,124.7716,124.3623,124.7018,176813.0
2021-08-02 15:00:00,124.88,125.11,124.67,124.67,237971.0,124.6618,124.8914,124.4522,124.4522,237971.0
2021-08-02 15:30:00,124.64,124.74,123.67,124.0,554068.0,124.4222,124.5221,123.4539,123.7834,554068.0
2021-08-03 09:30:00,124.55,124.65,122.83,123.11,444444.0,124.3324,124.4322,122.6154,122.8949,444444.0
2021-08-03 10:00:00,123.16,123.39,122.4,123.3,752888.0,122.9448,123.1744,122.1862,123.0846,752888.0
2021-08-03 10:30:00,123.32,123.4,122.6,122.78,235907.0,123.1045,123.1844,122.3858,122.5655,235907.0
2021-08-03 11:00:00,122.77,123.26,122.77,123.22,95093.0,122.5555,123.0447,122.5555,123.0047,95093.0
2021-08-03 11:30:00,123.21,123.95,123.2,123.73,188890.0,122.9947,123.7334,122.9848,123.5138,188890.0
2021-08-03 12:00:00,123.74,123.99,123.66,123.71,86948.0,123.5238,123.7734,123.444,123.4939,86948.0
2021-08-03 12:30:00,123.73,123.77,123.38,123.4,41887.0,123.5138,123.5538,123.1644,123.1844,41887.0
2021-08-03 13:00:00,123.4,123.52,122.99,123.21,82740.0,123.1844,123.3042,122.7751,122.9947,82740.0
2021-08-03 13:30:00,123.22,123.27,122.86,122.99,72901.0,123.0047,123.0546,122.6454,122.7751,72901.0
2021-08-03 14:00:00,122.96,123.16,122.68,123.11,101166.0,122.7452,122.9448,122.4657,122.8949,101166.0
2021-08-03 14:30:00,123.1,123.65,123.03,123.57,91190.0,122.8849,123.434,122.8151,123.3541,91190.0
2021-08-03 15:00:00,123.59,124.2,123.57,123.93,165647.0,123.3741,123.983,123.3541,123.7135,165647.0
2021-08-03 15:30:00,123.96,124.8,123.89,124.8,495807.0,123.7434,124.582,123.6736,124.582,495807.0
2021-08-04 09:30:00,124.45,126.18,124.15,125.77,671115.0,124.2326,125.9596,123.9331,125.5503,671115.0
2021-08-04 10:00:00,125.75,127.31,125.74,126.52,684966.0,125.5303,127.0876,125.5203,126.299,684966.0
2021-08-04 10:30:00,126.54,126.54,125.71,126.26,236340.0,126.3189,126.3189,125.4904,126.0394,236340.0
2021-08-04 11:00:00,126.28,126.45,125.68,125.88,316313.0,126.0594,126.2291,125.4604,125.6601,316313.0
2021-08-04 11:30:00,125.9,126.03,125.15,125.29,210353.0,125.68,125.8098,124.9314,125.0711,210353.0
2021-08-04 12:00:00,125.26,125.56,125.18,125.44,101416.0,125.0412,125.3406,124.9613,125.2208,101416.0
2021-08-04 12:30:00,125.36,125.5,124.91,125.1,254332.0,125.141,125.2807,124.6918,124.8814,254332.0
2021-08-04 13:00:00,125.1,125.43,125.05,125.36,228813.0,124.8814,125.2109,124.8315,125.141,228813.0
2021-08-04 13:30:00,125.36,125.53,125.1,125.39,106455.0,125.141,125.3107,124.8814,125.1709,106455.0
2021-08-04 14:00:00,125.4,125.56,124.84,124.91,188998.0,125.1809,125.3406,124.6219,124.6918,188998.0
2021-08-04 14:30:00,124.91,125.08,124.63,124.96,297703.0,124.6918,124.8615,124.4123,124.7417,297703.0
2021-08-04 15:00:00,124.92,125.09,124.26,124.41,279785.0,124.7018,124.8715,124.0429,124.1926,279785.0
2021-08-04 15:30:00,124.41,124.93,124.38,124.8,737488.0,124.1926,124.7117,124.1627,124.582,737488.0
2021-08-05 09:30:00,125.0,126.74,124.39,126.71,434491.0,124.7816,126.5186,124.1727,126.4886,434491.0
2021-08-05 10:00:00,126.72,126.84,125.67,126.57,337930.0,126.4986,126.6184,125.4504,126.3489,337930.0
2021-08-05 10:30:00,126.52,127.07,126.4,126.87,181223.0,126.299,126.848,126.1792,126.6483,181223.0
2021-08-05 11:00:00,126.88,128.1,126.88,127.95,348970.0,126.6583,127.8762,126.6583,127.7265,348970.0
2021-08-05 11:30:00,127.95,128.52,127.75,128.49,234768.0,127.7265,128.2955,127.5268,128.2655,234768.0
2021-08-05 12:00:00,128.48,128.97,128.38,128.46,350735.0,128.2555,128.7447,128.1557,128.2356,350735.0
2021-08-05 12:30:00,128.46,128.86,128.22,128.79,142778.0,128.2356,128.6349,127.996,128.565,142778.0
2021-08-05 13:00:00,128.78,128.97,128.69,128.92,161402.0,128.555,128.7447,128.4652,128.6948,161402.0
2021-08-05 13:30:00,128.95,129.05,128.49,128.5,223867.0,128.7247,128.8245,128.2655,128.2755,223867.0
2021-08-05 14:00:00,128.49,128.98,128.33,128.91,115715.0,128.2655,128.7547,128.1058,128.6848,115715.0
2021-08-05 14:30:00,128.93,129.34,128.88,129.08,443122.0,128.7047,129.114,128.6548,128.8545,443122.0
2021-08-05 15:00:00,129.1,129.15,128.61,128.8,229480.0,128.8744,128.9244,128.3853,128.575,229480.0
2021-08-05 15:30:00,128.8,129.66,128.56,129.46,813808.0,128.575,129.4335,128.3354,129.2338,813808.0
2021-08-06 09:30:00,129.19,129.2,127.11,127.73,516223.0,128.9643,128.9743,126.8879,127.5068,516223.0
2021-08-06 10:00:00,127.8,127.83,126.53,126.84,284214.0,127.5767,127.6067,126.3089,126.6184,284214.0
2021-08-06 10:30:00,126.83,127.34,126.38,127.22,266043.0,126.6084,127.1175,126.1592,126.9977,266043.0
2021-08-06 11:00:00,127.28,127.72,126.88,127.42,145648.0,127.0576,127.4969,126.6583,127.1974,145648.0
2021-08-06 11:30:00,127.4,127.95,127.32,127.48,145492.0,127.1774,127.7265,127.0976,127.2573,145492.0
2021-08-06 12:00:00,127.53,127.87,127.41,127.68,70323.0,127.3072,127.6466,127.1874,127.4569,70323.0
2021-08-06 12:30:00,127.7,127.71,127.02,127.12,97332.0,127.4769,127.4869,126.7981,126.8979,97332.0
2021-08-06 13:00:00,127.1,127.47,126.96,127.39,137398.0,126.8779,127.2473,126.7382,127.1674,137398.0
2021-08-06 13:30:00,127.41,127.49,127.08,127.28,97690.0,127.1874,127.2673,126.858,127.0576,97690.0
2021-08-06 14:00:00,127.28,127.52,127.07,127.43,92536.0,127.0576,127.2972,126.848,127.2074,92536.0
2021-08-06 14:30:00,127.43,128.12,127.35,127.83,897649.0,127.2074,127.8962,127.1275,127.6067,897649.0
2021-08-06 15:00:00,127.83,127.98,127.56,127.8,250247.0,127.6067,127.7564,127.3371,127.5767,250247.0
2021-08-06 15:30:00,127.79,127.81,127.27,127.47,378475.0,127.5667,127.5867,127.0476,127.2473,378475.0
2021-08-09 09:30:00,127.1,127.8,126.54,127.59,557636.0,126.8779,127.5767,126.3189,127.3671,557636.0
2021-08-09 10:00:00,127.62,128.35,127.55,128.06,406651.0,127.397,128.1258,127.3272,127.8363,406651.0
2021-08-09 10:30:00,128.04,128.78,127.84,128.74,268289.0,127.8163,128.555,127.6167,128.5151,268289.0
2021-08-09 11:00:00,128.74,128.93,128.23,128.39,195940.0,128.5151,128.7047,128.006,128.1657,195940.0
2021-08-09 11:30:00,128.38,128.39,127.93,127.95,131504.0,128.1557,128.1657,127.7065,127.7265,131504.0
2021-08-09 12:00:00,127.96,128.11,127.28,127.31,164718.0,127.7364,127.8862,127.0576,127.0876,164718.0
2021-08-09 12:30:00,127.33,127.68,127.27,127.54,197453.0,127.1075,127.4569,127.0476,127.3172,197453.0
2021-08-09 13:00:00,127.57,127.69,127.33,127.67,151163.0,127.3471,127.4669,127.1075,127.4469,151163.0
2021-08-09 13:30:00,127.65,127.9,127.37,127.86,187060.0,127.427,127.6765,127.1475,127.6366,187060.0
2021-08-09 14:00:00,127.85,127.89,127.28,127.32,201703.0,127.6266,127.6666,127.0576,127.0976,201703.0
2021-08-09 14:30:00,127.33,127.71,127.28,127.4,209307.0,127.1075,127.4869,127.0576,127.1774,209307.0
2021-08-09 15:00:00,127.39,127.92,127.38,127.75,312884.0,127.1674,127.6965,127.1575,127.5268,312884.0
2021-08-09 15:30:00,127.71,127.99,127.41,127.51,408341.0,127.4869,127.7664,127.1874,127.2872,408341.0
2021-08-10 09:30:00,128.36,128.7,126.98,127.0,450496.0,128.1357,128.4751,126.7582,126.7781,450496.0
2021-08-10 10:00:00,126.94,127.03,126.21,126.49,312062.0,126.7182,126.8081,125.9895,126.269,312062.0
2021-08-10 10:30:00,126.5,126.5,125.76,125.95,450925.0,126.279,126.279,125.5403,125.73,450925.0
2021-08-10 11:00:00,125.94,126.43,125.7,126.33,466278.0,125.72,126.2091,125.4804,126.1093,466278.0
2021-08-10 11:30:00,126.32,126.63,126.07,126.11,164962.0,126.0993,126.4088,125.8497,125.8897,164962.0
2021-08-10 12:00:00,126.13,126.72,126.07,126.63,142914.0,125.9096,126.4986,125.8497,126.4088,142914.0
2021-08-10 12:30:00,126.68,126.96,126.32,126.83,131929.0,126.4587,126.7382,126.0993,126.6084,131929.0
2021-08-10 13:00:00,126.8,127.05,126.68,126.77,80727.0,126.5785,126.828,126.4587,126.5485,80727.0
2021-08-10 13:30:00,126.8,126.91,126.57,126.66,97306.0,126.5785,126.6883,126.3489,126.4387,97306.0
2021-08-10 14:00:00,126.66,126.9,126.35,126.52,105510.0,126.4387,126.6783,126.1293,126.299,105510.0
2021-08-10 14:30:00,126.54,126.87,126.46,126.72,111330.0,126.3189,126.6483,126.2391,126.4986,111330.0
2021-08-10 15:00:00,126.71,126.81,126.37,126.38,150389.0,126.4886,126.5885,126.1492,126.1592,150389.0
2021-08-10 15:30:00,126.38,126.72,126.16,126.51,408858.0,126.1592,126.4986,125.9396,126.289,408858.0
2021-08-11 09:30:00,126.5,126.63,125.16,125.58,585141.0,126.279,126.4088,124.9413,125.3606,585141.0
2021-08-11 10:00:00,125.55,126.22,125.32,126.14,209859.0,125.3307,125.9995,125.1011,125.9196,209859.0
2021-08-11 10:30:00,126.07,126.28,125.38,125.41,139749.0,125.8497,126.0594,125.1609,125.1909,139749.0
2021-08-11 11:00:00,125.43,125.49,124.52,124.97,297186.0,125.2109,125.2708,124.3025,124.7517,297186.0
2021-08-11 11:30:00,124.87,125.22,124.51,124.7,256589.0,124.6518,125.0012,124.2925,124.4821,256589.0
2021-08-11 12:00:00,124.74,125.21,124.52,125.05,152107.0,124.5221,124.9912,124.3025,124.8315,152107.0
2021-08-11 12:30:00,125.04,125.18,124.61,124.82,182227.0,124.8215,124.9613,124.3923,124.6019,182227.0
2021-08-11 13:00:00,124.85,125.04,124.59,124.72,192066.0,124.6319,124.8215,124.3723,124.5021,192066.0
2021-08-11 13:30:00,124.66,124.76,124.29,124.51,184174.0,124.4422,124.542,124.0729,124.2925,184174.0
2021-08-11 14:00:00,124.51,124.83,124.34,124.54,104413.0,124.2925,124.6119,124.1228,124.3224,104413.0
2021-08-11 14:30:00,124.56,125.17,124.55,125.03,193369.0,124.3424,124.9513,124.3324,124.8116,193369.0
2021-08-11 15:00:00,125.03,125.52,125.0,125.51,145877.0,124.8116,125.3007,124.7816,125.2907,145877.0
2021-08-11 15:30:00,125.49,125.74,125.32,125.67,421868.0,125.2708,125.5203,125.1011,125.4504,421868.0
2021-08-12 09:30:00,125.47,126.07,125.19,125.84,220405.0,125.2508,125.8497,124.9713,125.6201,220405.0
2021-08-12 10:00:00,125.8,125.86,125.12,125.53,181190.0,125.5802,125.6401,124.9014,125.3107,181190.0
2021-08-12 10:30:00,125.55,125.64,125.01,125.64,177753.0,125.3307,125.4205,124.7916,125.4205,177753.0
2021-08-12 11:00:00,125.62,125.82,125.29,125.81,172911.0,125.4005,125.6002,125.0711,125.5902,172911.0
2021-08-12 11:30:00,125.78,125.96,125.6,125.73,141238.0,125.5602,125.7399,125.3806,125.5103,141238.0
2021-08-12 12:00:00,125.74,126.06,125.67,125.98,167114.0,125.5203,125.8398,125.4504,125.7599,167114.0
2021-08-12 12:30:00,125.96,126.05,125.76,125.97,214572.0,125.7399,125.8298,125.5403,125.7499,214572.0
2021-08-12 13:00:00,125.96,126.01,125.68,125.79,143577.0,125.7399,125.7898,125.4604,125.5702,143577.0
2021-08-12 13:30:00,125.79,126.17,125.78,126.13,107481.0,125.5702,125.9496,125.5602,125.9096,107481.0
2021-08-12 14:00:00,126.15,127.02,126.15,126.85,265408.0,125.9296,126.7981,125.9296,126.6284,265408.0
2021-08-12 14:30:00,126.88,127.08,126.78,126.99,262899.0,126.6583,126.858,126.5585,126.7681,262899.0
2021-08-12 15:00:00,126.99,127.26,126.34,126.4,306932.0,126.7681,127.0377,126.1193,126.1792,306932.0
2021-08-12 15:30:00,126.39,126.87,126.39,126.76,517746.0,126.1692,126.6483,126.1692,126.5385,517746.0
2021-08-13 09:30:00,126.91,127.14,125.66,125.68,219455.0,126.6883,126.9179,125.4405,125.4604,219455.0
2021-08-13 10:00:00,125.67,126.87,125.39,126.07,175062.0,125.4504,126.6483,125.1709,125.8497,175062.0
2021-08-13 10:30:00,126.07,126.87,126.05,126.87,114161.0,125.8497,126.6483,125.8298,126.6483,114161.0
2021-08-13 11:00:00,126.87,127.23,126.57,127.21,207823.0,126.6483,127.0077,126.3489,126.9878,207823.0
2021-08-13 11:30:00,127.2,127.42,126.84,127.06,139894.0,126.9778,127.1974,126.6184,126.838,139894.0
2021-08-13 12:00:00,127.07,127.17,126.89,127.01,34634.0,126.848,126.9478,126.6683,126.7881,34634.0
2021-08-13 12:30:00,127.01,127.06,126.68,126.83,59776.0,126.7881,126.838,126.4587,126.6084,59776.0
2021-08-13 13:00:00,126.84,126.88,126.58,126.66,46871.0,126.6184,126.6583,126.3589,126.4387,46871.0
2021-08-13 13:30:00,126.65,126.85,126.52,126.59,134440.0,126.4287,126.6284,126.299,126.3688,134440.0
2021-08-13 14:00:00,126.57,126.73,126.15,126.22,73263.0,126.3489,126.5086,125.9296,125.9995,73263.0
2021-08-13 14:30:00,126.22,126.39,125.4,125.44,278522.0,125.9995,126.1692,125.1809,125.2208,278522.0
2021-08-13 15:00:00,125.42,125.44,124.66,125.02,490413.0,125.2009,125.2208,124.4422,124.8016,490413.0
2021-08-13 15:30:00,125.03,125.03,124.58,124.79,698535.0,124.8116,124.8116,124.3623,124.572,698535.0
2021-08-16 09:30:00,124.03,124.47,122.16,122.38,683089.0,123.8133,124.2525,121.9466,122.1662,683089.0
2021-08-16 10:00:00,122.32,122.43,121.45,121.67,753712.0,122.1063,122.2161,121.2378,121.4574,753712.0
2021-08-16 10:30:00,121.63,122.65,121.53,122.15,266050.0,121.4175,122.4357,121.3177,121.9366,266050.0
2021-08-16 11:00:00,122.12,122.78,121.99,122.65,106453.0,121.9066,122.5655,121.7769,122.4357,106453.0
2021-08-16 11:30:00,122.69,123.14,122.62,122.97,92644.0,122.4756,122.9249,122.4058,122.7552,92644.0
2021-08-16 12:00:00,122.99,123.06,122.48,122.53,53170.0,122.7751,122.845,122.266,122.3159,53170.0
2021-08-16 12:30:00,122.51,122.73,122.27,122.54,96135.0,122.296,122.5156,122.0564,122.3259,96135.0
2021-08-16 13:00:00,122.55,123.09,122.44,123.05,71160.0,122.3359,122.8749,122.2261,122.835,71160.0
2021-08-16 13:30:00,123.02,123.26,122.96,123.03,58344.0,122.8051,123.0447,122.7452,122.8151,58344.0
2021-08-16 14:00:00,122.96,123.17,122.58,122.65,93180.0,122.7452,122.9548,122.3658,122.4357,93180.0
2021-08-16 14:30:00,122.68,122.85,122.45,122.73,51251.0,122.4657,122.6354,122.2361,122.5156,51251.0
2021-08-16 15:00:00,122.71,122.71,122.36,122.56,162837.0,122.4956,122.4956,122.1462,122.3459,162837.0
2021-08-16 15:30:00,122.56,122.6,121.69,121.73,864458.0,122.3459,122.3858,121.4774,121.5173,864458.0
2021-08-17 09:30:00,120.7,122.22,119.83,121.39,624394.0,120.4891,122.0065,119.6206,121.1779,624394.0
2021-08-17 10:00:00,121.39,122.55,121.04,122.4,174053.0,121.1779,122.3359,120.8285,122.1862,174053.0
2021-08-17 10:30:00,122.38,123.05,122.28,122.37,234166.0,122.1662,122.835,122.0664,122.1562,234166.0
2021-08-17 11:00:00,122.37,122.53,121.77,121.78,85779.0,122.1562,122.3159,121.5573,121.5672,85779.0
2021-08-17 11:30:00,121.73,121.92,121.27,121.38,317285.0,121.5173,121.707,121.0581,121.1679,317285.0
2021-08-17 12:00:00,121.32,121.62,121.01,121.19,112731.0,121.108,121.4075,120.7986,120.9783,112731.0
2021-08-17 12:30:00,121.2,121.21,120.74,120.84,271604.0,120.9883,120.9982,120.5291,120.6289,271604.0
2021-08-17 13:00:00,120.78,122.05,120.76,122.05,106322.0,120.569,121.8368,120.549,121.8368,106322.0
2021-08-17 13:30:00,122.06,122.11,121.69,122.02,294934.0,121.8467,121.8967,121.4774,121.8068,294934.0
2021-08-17 14:00:00,122.0,122.3,121.74,121.81,92127.0,121.7869,122.0863,121.5273,121.5972,92127.0
2021-08-17 14:30:00,121.82,122.84,121.74,122.79,99904.0,121.6072,122.6254,121.5273,122.5755,99904.0
2021-08-17 15:00:00,122.77,123.72,122.76,123.67,587847.0,122.5555,123.5038,122.5455,123.4539,587847.0
2021-08-17 15:30:00,123.68,123.82,123.14,123.7,687191.0,123.4639,123.6037,122.9249,123.4839,687191.0
2021-08-18 09:30:00,123.73,124.18,122.12,122.66,445585.0,123.5138,123.963,121.9066,122.4457,445585.0
2021-08-18 10:00:00,122.69,122.92,121.97,122.7,211435.0,122.4756,122.7052,121.7569,122.4856,211435.0
2021-08-18 10:30:00,122.81,123.93,122.81,123.87,146674.0,122.5954,123.7135,122.5954,123.6536,146674.0
2021-08-18 11:00:00,123.86,124.0,123.19,123.58,193361.0,123.6436,123.7834,122.9748,123.3641,193361.0
2021-08-18 11:30:00,123.59,123.65,123.21,123.58,67029.0,123.3741,123.434,122.9947,123.3641,67029.0
2021-08-18 12:00:00,123.53,123.75,123.4,123.61,33398.0,123.3142,123.5338,123.1844,123.394,33398.0
2021-08-18 12:30:00,123.64,123.93,123.59,123.91,112137.0,123.424,123.7135,123.3741,123.6935,112137.0
2021-08-18 13:00:00,123.92,124.29,123.88,124.03,89558.0,123.7035,124.0729,123.6636,123.8133,89558.0
2021-08-18 13:30:00,124.0,124.02,123.72,123.83,41619.0,123.7834,123.8033,123.5038,123.6137,41619.0
2021-08-18 14:00:00,123.82,124.33,123.34,124.22,133561.0,123.6037,124.1128,123.1245,124.003,133561.0
2021-08-18 14:30:00,124.22,124.42,123.86,124.01,161552.0,124.003,124.2026,123.6436,123.7933,161552.0
2021-08-18 15:00:00,124.0,124.0,122.6,122.66,311937.0,123.7834,123.7834,122.3858,122.4457,311937.0
2021-08-18 15:30:00,122.64,122.73,121.58,121.64,942035.0,122.4257,122.5156,121.3676,121.4275,942035.0
2021-08-19 09:30:00,120.65,121.54,120.44,121.1,461173.0,120.4392,121.3277,120.2296,120.8884,461173.0
2021-08-19 10:00:00,121.1,121.31,120.54,120.77,284462.0,120.8884,121.0981,120.3294,120.559,284462.0
2021-08-19 10:30:00,120.76,120.79,120.15,120.67,407086.0,120.549,120.579,119.9401,120.4592,407086.0
2021-08-19 11:00:00,120.64,120.82,120.04,120.09,229788.0,120.4292,120.6089,119.8303,119.8802,229788.0
2021-08-19 11:30:00,120.11,121.05,119.95,120.93,257945.0,119.9002,120.8385,119.7404,120.7187,257945.0
2021-08-19 12:00:00,121.0,121.17,120.8,120.89,338382.0,120.7886,120.9583,120.589,120.6788,338382.0
2021-08-19 12:30:00,120.92,121.16,120.71,121.13,110556.0,120.7087,120.9483,120.4991,120.9184,110556.0
2021-08-19 13:00:00,121.12,121.12,120.11,120.12,172502.0,120.9084,120.9084,119.9002,119.9101,172502.0
2021-08-19 13:30:00,120.15,120.47,119.66,119.69,250314.0,119.9401,120.2595,119.4509,119.4809,250314.0
2021-08-19 14:00:00,119.7,119.85,119.51,119.62,281182.0,119.4909,119.6406,119.3012,119.411,281182.0
2021-08-19 14:30:00,119.62,120.3,119.33,119.77,233927.0,119.411,120.0898,119.1215,119.5607,233927.0
2021-08-19 15:00:00,119.79,120.33,119.62,119.75,284149.0,119.5807,120.1198,119.411,119.5408,284149.0
2021-08-19 15:30:00,119.75,119.89,118.49,118.65,835454.0,119.5408,119.6805,118.283,118.4427,835454.0
2021-08-20 09:30:00,119.17,119.88,118.5,119.65,570996.0,118.9618,119.6706,118.293,119.441,570996.0
2021-08-20 10:00:00,119.62,121.12,119.62,120.54,457058.0,119.411,120.9084,119.411,120.3294,457058.0
2021-08-20 10:30:00,120.57,121.53,120.53,121.2,482852.0,120.3594,121.3177,120.3194,120.9883,482852.0
2021-08-20 11:00:00,121.22,121.9,121.05,121.89,280968.0,121.0082,121.687,120.8385,121.677,280968.0
2021-08-20 11:30:00,121.86,121.88,121.28,121.59,346383.0,121.6471,121.6671,121.0681,121.3776,346383.0
2021-08-20 12:00:00,121.59,122.33,121.59,122.28,296360.0,121.3776,122.1163,121.3776,122.0664,296360.0
2021-08-20 12:30:00,122.27,122.88,122.13,122.56,418776.0,122.0564,122.6653,121.9166,122.3459,418776.0
2021-08-20 13:00:00,122.59,122.72,122.28,122.55,181724.0,122.3758,122.5056,122.0664,122.3359,181724.0
2021-08-20 13:30:00,122.56,122.69,122.07,122.12,236674.0,122.3459,122.4756,121.8567,121.9066,236674.0
2021-08-20 14:00:00,122.1,122.6,122.03,122.08,132590.0,121.8867,122.3858,121.8168,121.8667,132590.0
2021-08-20 14:30:00,122.09,122.13,121.52,121.87,293579.0,121.8767,121.9166,121.3077,121.6571,293579.0
2021-08-20 15:00:00,121.88,122.36,121.84,122.01,169919.0,121.6671,122.1462,121.6271,121.7968,169919.0
2021-08-20 15:30:00,122.02,122.19,121.73,122.13,689239.0,121.8068,121.9765,121.5173,121.9166,689239.0
2021-08-23 09:30:00,123.87,126.71,123.65,126.69,1623362.0,123.6536,126.4886,123.434,126.4687,1623362.0
2021-08-23 10:00:00,126.74,127.23,126.41,127.08,851897.0,126.5186,127.0077,126.1891,126.858,851897.0
2021-08-23 10:30:00,127.1,127.85,126.98,127.68,596975.0,126.8779,127.6266,126.7582,127.4569,596975.0
2021-08-23 11:00:00,127.69,127.74,126.7,127.18,407479.0,127.4669,127.5168,126.4786,126.9578,407479.0
2021-08-23 11:30:00,127.17,127.26,126.73,127.08,206146.0,126.9478,127.0377,126.5086,126.858,206146.0
2021-08-23 12:00:00,127.12,127.19,126.68,126.81,153764.0,126.8979,126.9678,126.4587,126.5885,153764.0
2021-08-23 12:30:00,126.82,127.24,126.74,126.96,209968.0,126.5984,127.0177,126.5186,126.7382,209968.0
2021-08-23 13:00:00,126.98,127.5,126.93,127.4,132110.0,126.7582,127.2772,126.7082,127.1774,132110.0
2021-08-23 13:30:00,127.4,127.63,127.31,127.45,275185.0,127.1774,127.407,127.0876,127.2273,275185.0
2021-08-23 14:00:00,127.45,127.79,127.45,127.71,235826.0,127.2273,127.5667,127.2273,127.4869,235826.0
2021-08-23 14:30:00,127.71,127.73,127.22,127.43,262246.0,127.4869,127.5068,126.9977,127.2074,262246.0
2021-08-23 15:00:00,127.44,127.5,126.76,127.39,264234.0,127.2173,127.2772,126.5385,127.1674,264234.0
2021-08-23 15:30:00,127.38,127.81,127.23,127.71,954094.0,127.1575,127.5867,127.0077,127.4869,954094.0
2021-08-24 09:30:00,127.7,127.88,126.46,126.77,404625.0,127.4769,127.6566,126.2391,126.5485,404625.0
2021-08-24 10:00:00,126.81,126.88,126.27,126.56,435781.0,126.5885,126.6583,126.0494,126.3389,435781.0
2021-08-24 10:30:00,126.57,127.29,126.56,126.92,313009.0,126.3489,127.0676,126.3389,126.6983,313009.0
2021-08-24 11:00:00,126.92,127.24,126.82,126.86,147018.0,126.6983,127.0177,126.5984,126.6384,147018.0
2021-08-24 11:30:00,126.83,126.9,125.89,125.95,257728.0,126.6084,126.6783,125.6701,125.73,257728.0
2021-08-24 12:00:00,125.95,126.24,125.85,126.04,223034.0,125.73,126.0194,125.6301,125.8198,223034.0
2021-08-24 12:30:00,126.03,126.45,125.93,126.45,157302.0,125.8098,126.2291,125.71,126.2291,157302.0
2021-08-24 13:00:00,126.45,126.69,126.4,126.57,118253.0,126.2291,126.4687,126.1792,126.3489,118253.0
2021-08-24 13:30:00,126.56,126.82,126.47,126.76,114831.0,126.3389,126.5984,126.249,126.5385,114831.0
2021-08-24 14:00:00,126.75,127.08,126.66,126.68,179680.0,126.5286,126.858,126.4387,126.4587,179680.0
2021-08-24 14:30:00,126.69,127.13,126.4,127.1,145868.0,126.4687,126.9079,126.1792,126.8779,145868.0
2021-08-24 15:00:00,127.11,127.66,127.08,127.53,220335.0,126.8879,127.437,126.858,127.3072,220335.0
2021-08-24 15:30:00,127.53,127.76,127.42,127.73,373339.0,127.3072,127.5368,127.1974,127.5068,373339.0
2021-08-25 09:30:00,127.36,128.15,126.45,127.84,257456.0,127.1375,127.9261,126.2291,127.6167,257456.0
2021-08-25 10:00:00,127.85,128.52,127.68,128.43,198100.0,127.6266,128.2955,127.4569,128.2056,198100.0
2021-08-25 10:30:00,128.42,128.8,127.54,127.97,213982.0,128.1956,128.575,127.3172,127.7464,213982.0
2021-08-25 11:00:00,127.97,128.41,127.65,128.36,120724.0,127.7464,128.1857,127.427,128.1357,120724.0
2021-08-25 11:30:00,128.36,129.09,128.29,129.05,188328.0,128.1357,128.8645,128.0659,128.8245,188328.0
2021-08-25 12:00:00,129.04,129.37,129.01,129.11,190423.0,128.8146,129.144,128.7846,128.8844,190423.0
2021-08-25 12:30:00,129.11,129.52,129.05,129.46,108341.0,128.8844,129.2937,128.8245,129.2338,108341.0
2021-08-25 13:00:00,129.45,129.61,129.33,129.53,228513.0,129.2238,129.3836,129.104,129.3037,228513.0
2021-08-25 13:30:00,129.51,129.63,129.3,129.49,127638.0,129.2837,129.4035,129.0741,129.2638,127638.0
2021-08-25 14:00:00,129.44,129.88,129.42,129.88,180926.0,129.2139,129.6531,129.1939,129.6531,180926.0
2021-08-25 14:30:00,129.89,129.89,129.19,129.5,199275.0,129.6631,129.6631,128.9643,129.2738,199275.0
2021-08-25 15:00:00,129.51,129.53,128.69,129.06,271032.0,129.2837,129.3037,128.4652,128.8345,271032.0
2021-08-25 15:30:00,129.08,129.21,128.78,128.99,573386.0,128.8545,128.9843,128.555,128.7646,573386.0
2021-08-26 09:30:00,128.98,130.37,128.72,130.06,384403.0,128.7547,130.1422,128.4951,129.8328,384403.0
2021-08-26 10:00:00,130.04,131.05,129.81,130.32,372627.0,129.8128,130.821,129.5832,130.0923,372627.0
2021-08-26 10:30:00,130.36,130.45,128.61,128.79,365248.0,130.1322,130.2221,128.3853,128.565,365248.0
2021-08-26 11:00:00,128.79,129.35,128.0,129.23,489628.0,128.565,129.124,127.7764,129.0042,489628.0
2021-08-26 11:30:00,129.27,129.93,129.04,129.87,177346.0,129.0442,129.703,128.8146,129.6431,177346.0
2021-08-26 12:00:00,129.88,130.19,129.65,129.76,176293.0,129.6531,129.9625,129.4235,129.5333,176293.0
2021-08-26 12:30:00,129.76,129.94,129.56,129.79,77300.0,129.5333,129.713,129.3336,129.5632,77300.0
2021-08-26 13:00:00,129.8,129.99,129.27,129.57,130102.0,129.5732,129.7629,129.0442,129.3436,130102.0
2021-08-26 13:30:00,129.57,129.88,129.41,129.85,138952.0,129.3436,129.6531,129.1839,129.6231,138952.0
2021-08-26 14:00:00,129.83,130.08,129.46,129.67,119206.0,129.6032,129.8527,129.2338,129.4435,119206.0
2021-08-26 14:30:00,129.67,129.72,128.63,128.75,156627.0,129.4435,129.4934,128.4053,128.5251,156627.0
2021-08-26 15:00:00,128.73,128.98,128.33,128.83,301487.0,128.5051,128.7547,128.1058,128.6049,301487.0
2021-08-26 15:30:00,128.78,128.91,128.4,128.52,840155.0,128.555,128.6848,128.1757,128.2955,840155.0
2021-08-27 09:30:00,128.81,129.67,128.47,129.59,335688.0,128.585,129.4435,128.2456,129.3636,335688.0
2021-08-27 10:00:00,129.6,130.92,129.43,130.91,308791.0,129.3736,130.6913,129.2039,130.6813,308791.0
2021-08-27 10:30:00,130.93,132.24,130.93,132.06,615603.0,130.7013,132.009,130.7013,131.8293,615603.0
2021-08-27 11:00:00,132.07,132.69,132.06,132.16,475130.0,131.8393,132.4582,131.8293,131.9291,475130.0
2021-08-27 11:30:00,132.2,132.79,132.17,132.68,260081.0,131.969,132.558,131.9391,132.4482,260081.0
2021-08-27 12:00:00,132.7,132.99,132.07,132.09,284945.0,132.4682,132.7577,131.8393,131.8592,284945.0
2021-08-27 12:30:00,132.1,132.26,131.81,131.94,177357.0,131.8692,132.0289,131.5797,131.7095,177357.0
2021-08-27 13:00:00,131.96,131.98,131.42,131.7,201452.0,131.7295,131.7494,131.1904,131.4699,201452.0
2021-08-27 13:30:00,131.7,132.02,131.68,131.79,201723.0,131.4699,131.7893,131.4499,131.5597,201723.0
2021-08-27 14:00:00,131.79,131.96,131.52,131.89,102814.0,131.5597,131.7295,131.2902,131.6596,102814.0
2021-08-27 14:30:00,131.91,131.98,131.54,131.89,158609.0,131.6795,131.7494,131.3102,131.6596,158609.0
2021-08-27 15:00:00,131.85,132.41,131.84,132.06,250482.0,131.6196,132.1787,131.6097,131.8293,250482.0
2021-08-27 15:30:00,132.06,132.14,131.32,131.88,671582.0,131.8293,131.9091,131.0906,131.6496,671582.0
2021-08-30 09:30:00,132.55,133.3,131.63,133.16,425234.0,132.3184,133.0671,131.4,132.9274,425234.0
2021-08-30 10:00:00,133.17,133.33,132.39,132.49,321362.0,132.9373,133.0971,132.1587,132.2585,321362.0
2021-08-30 10:30:00,132.48,133.6,132.45,133.21,276203.0,132.2485,133.3666,132.2186,132.9773,276203.0
2021-08-30 11:00:00,133.2,133.3,132.68,133.06,255210.0,132.9673,133.0671,132.4482,132.8275,255210.0
2021-08-30 11:30:00,133.08,133.11,132.73,132.89,143942.0,132.8475,132.8774,132.4981,132.6578,143942.0
2021-08-30 12:00:00,132.92,133.12,132.59,133.08,101922.0,132.6878,132.8874,132.3584,132.8475,101922.0
2021-08-30 12:30:00,133.06,133.11,132.59,132.77,105223.0,132.8275,132.8774,132.3584,132.538,105223.0
2021-08-30 13:00:00,132.78,132.84,132.37,132.53,110959.0,132.548,132.6079,132.1387,132.2985,110959.0
2021-08-30 13:30:00,132.52,132.55,132.02,132.07,152740.0,132.2885,132.3184,131.7893,131.8393,152740.0
2021-08-30 14:00:00,132.08,132.16,131.09,131.17,207752.0,131.8492,131.9291,130.861,130.9408,207752.0
2021-08-30 14:30:00,131.16,131.81,131.11,131.8,293834.0,130.9309,131.5797,130.8809,131.5697,293834.0
2021-08-30 15:00:00,131.81,132.06,131.28,131.33,314547.0,131.5797,131.8293,131.0506,131.1006,314547.0
2021-08-30 15:30:00,131.31,131.68,131.09,131.57,557035.0,131.0806,131.4499,130.861,131.3401,557035.0
2021-08-31 09:30:00,131.73,133.59,131.5,132.82,438758.0,131.4999,133.3566,131.2703,132.588,438758.0
2021-08-31 10:00:00,132.8,133.27,132.34,132.69,197339.0,132.568,133.0372,132.1088,132.4582,197339.0
2021-08-31 10:30:00,132.7,133.13,132.54,132.58,188848.0,132.4682,132.8974,132.3084,132.3484,188848.0
2021-08-31 11:00:00,132.58,132.62,132.28,132.34,166229.0,132.3484,132.3883,132.0489,132.1088,166229.0
2021-08-31 11:30:00,132.33,132.36,131.88,132.16,119091.0,132.0988,132.1288,131.6496,131.9291,119091.0
2021-08-31 12:00:00,132.15,132.51,132.12,132.32,141719.0,131.9191,132.2785,131.8892,132.0888,141719.0
2021-08-31 12:30:00,132.31,132.51,132.23,132.49,103025.0,132.0788,132.2785,131.999,132.2585,103025.0
2021-08-31 13:00:00,132.49,132.79,132.47,132.56,94022.0,132.2585,132.558,132.2386,132.3284,94022.0
2021-08-31 13:30:00,132.59,132.69,132.47,132.67,94805.0,132.3584,132.4582,132.2386,132.4382,94805.0
2021-08-31 14:00:00,132.68,132.98,132.66,132.84,141246.0,132.4482,132.7477,132.4282,132.6079,141246.0
2021-08-31 14:30:00,132.86,132.98,132.59,132.94,128951.0,132.6279,132.7477,132.3584,132.7077,128951.0
2021-08-31 15:00:00,132.95,133.0,132.26,132.42,176343.0,132.7177,132.7676,132.0289,132.1886,176343.0
2021-08-31 15:30:00,132.43,132.95,131.94,132.83,495714.0,132.1986,132.7177,131.7095,132.5979,495714.0
2021-09-01 09:30:00,133.12,134.22,132.77,133.23,385724.0,132.8874,133.9855,132.538,132.9972,385724.0
2021-09-01 10:00:00,133.24,134.03,133.13,133.78,128023.0,133.0072,133.7958,132.8974,133.5463,128023.0
2021-09-01 10:30:00,133.81,134.35,133.81,133.97,220677.0,133.5762,134.1153,133.5762,133.7359,220677.0
2021-09-01 11:00:00,133.97,134.29,133.75,134.06,215964.0,133.7359,134.0554,133.5163,133.8258,215964.0
2021-09-01 11:30:00,134.06,134.84,133.92,134.77,185155.0,133.8258,134.6044,133.686,134.5345,185155.0
2021-09-01 12:00:00,134.79,134.94,134.59,134.91,84637.0,134.5545,134.7042,134.3549,134.6743,84637.0
2021-09-01 12:30:00,134.9,135.28,134.8,135.23,150810.0,134.6643,135.0437,134.5645,134.9937,150810.0
2021-09-01 13:00:00,135.22,135.28,134.74,134.97,129026.0,134.9838,135.0437,134.5046,134.7342,129026.0
2021-09-01 13:30:00,135.02,135.05,134.74,134.83,77892.0,134.7841,134.8141,134.5046,134.5944,77892.0
2021-09-01 14:00:00,134.85,134.99,134.37,134.49,96823.0,134.6144,134.7542,134.1352,134.255,96823.0
2021-09-01 14:30:00,134.49,134.6,133.89,134.6,135621.0,134.255,134.3648,133.6561,134.3648,135621.0
2021-09-01 15:00:00,134.58,134.86,134.07,134.77,248900.0,134.3449,134.6244,133.8358,134.5345,248900.0
2021-09-01 15:30:00,134.76,135.2,134.52,135.13,570384.0,134.5246,134.9638,134.285,134.8939,570384.0
2021-09-02 09:30:00,135.32,135.97,134.91,135.92,261985.0,135.0836,135.7324,134.6743,135.6825,261985.0
2021-09-02 10:00:00,135.92,136.22,135.03,135.28,258208.0,135.6825,135.982,134.7941,135.0437,258208.0
2021-09-02 10:30:00,135.28,135.76,134.92,135.53,153974.0,135.0437,135.5228,134.6843,135.2932,153974.0
2021-09-02 11:00:00,135.54,135.97,135.48,135.92,87617.0,135.3032,135.7324,135.2433,135.6825,87617.0
2021-09-02 11:30:00,135.9,135.91,135.66,135.77,86200.0,135.6626,135.6726,135.423,135.5328,86200.0
2021-09-02 12:00:00,135.83,135.83,135.59,135.61,82985.0,135.5927,135.5927,135.3531,135.3731,82985.0
2021-09-02 12:30:00,135.59,135.78,135.47,135.78,62093.0,135.3531,135.5428,135.2333,135.5428,62093.0
2021-09-02 13:00:00,135.76,135.98,135.35,135.46,106493.0,135.5228,135.7424,135.1135,135.2233,106493.0
2021-09-02 13:30:00,135.46,135.85,135.46,135.81,184468.0,135.2233,135.6127,135.2233,135.5727,184468.0
2021-09-02 14:00:00,135.82,135.99,135.56,135.91,113220.0,135.5827,135.7524,135.3232,135.6726,113220.0
2021-09-02 14:30:00,135.91,136.5,135.84,136.45,185915.0,135.6726,136.2615,135.6027,136.2116,185915.0
2021-09-02 15:00:00,136.48,136.61,136.2,136.31,132407.0,136.2416,136.3713,135.962,136.0719,132407.0
2021-09-02 15:30:00,136.33,136.61,136.26,136.53,489074.0,136.0918,136.3713,136.0219,136.2915,489074.0
2021-09-03 09:30:00,136.0,136.0,134.33,134.91,543820.0,135.7624,135.7624,134.0953,134.6743,543820.0
2021-09-03 10:00:00,134.93,135.76,134.73,135.21,212048.0,134.6943,135.5228,134.4946,134.9738,212048.0
2021-09-03 10:30:00,135.18,135.36,134.73,135.26,152537.0,134.9438,135.1235,134.4946,135.0237,152537.0
2021-09-03 11:00:00,135.26,135.28,134.76,134.94,163728.0,135.0237,135.0437,134.5246,134.7042,163728.0
2021-09-03 11:30:00,134.95,135.35,134.58,135.16,230797.0,134.7142,135.1135,134.3449,134.9239,230797.0
2021-09-03 12:00:00,135.13,135.26,134.86,135.05,178811.0,134.8939,135.0237,134.6244,134.8141,178811.0
2021-09-03 12:30:00,135.05,135.09,134.66,134.67,139819.0,134.8141,134.854,134.4247,134.4347,139819.0
2021-09-03 13:00:00,134.65,134.82,134.28,134.32,211898.0,134.4148,134.5845,134.0454,134.0853,211898.0
2021-09-03 13:30:00,134.31,134.51,133.86,133.91,298973.0,134.0753,134.275,133.6261,133.676,298973.0
2021-09-03 14:00:00,133.91,134.18,133.52,133.59,237596.0,133.676,133.9456,133.2867,133.3566,237596.0
2021-09-03 14:30:00,133.55,133.7,133.27,133.27,317688.0,133.3167,133.4664,133.0372,133.0372,317688.0
2021-09-03 15:00:00,133.28,134.21,133.2,133.85,315688.0,133.0471,133.9755,132.9673,133.6162,315688.0
2021-09-03 15:30:00,133.86,134.43,133.86,134.13,557270.0,133.6261,134.1951,133.6261,133.8957,557270.0
2021-09-07 09:30:00,134.1,135.82,134.08,134.74,556623.0,133.8657,135.5827,133.8457,134.5046,556623.0
2021-09-07 10:00:00,134.76,135.16,133.78,133.88,430461.0,134.5246,134.9239,133.5463,133.6461,430461.0
2021-09-07 10:30:00,133.9,134.06,133.11,133.33,359373.0,133.6661,133.8258,132.8774,133.0971,359373.0
2021-09-07 11:00:00,133.32,133.45,132.59,132.68,279211.0,133.0871,133.2168,132.3584,132.4482,279211.0
2021-09-07 11:30:00,132.67,133.06,132.54,132.76,322262.0,132.4382,132.8275,132.3084,132.5281,322262.0
2021-09-07 12:00:00,132.77,133.25,132.73,133.13,124891.0,132.538,133.0172,132.4981,132.8974,124891.0
2021-09-07 12:30:00,133.15,133.22,133.03,133.12,84351.0,132.9174,132.9873,132.7976,132.8874,84351.0
2021-09-07 13:00:00,133.11,133.24,132.98,133.22,100998.0,132.8774,133.0072,132.7477,132.9873,100998.0
2021-09-07 13:30:00,133.23,133.53,133.22,133.31,178193.0,132.9972,133.2967,132.9873,133.0771,178193.0
2021-09-07 14:00:00,133.28,133.49,133.17,133.3,91152.0,133.0471,133.2568,132.9373,133.0671,91152.0
2021-09-07 14:30:00,133.31,133.54,133.18,133.48,81705.0,133.0771,133.3067,132.9473,133.2468,81705.0
2021-09-07 15:00:00,133.48,133.64,133.3,133.51,120511.0,133.2468,133.4065,133.0671,133.2767,120511.0
2021-09-07 15:30:00,133.5,133.7,133.34,133.47,350551.0,133.2668,133.4664,133.107,133.2368,350551.0
2021-09-08 09:30:00,133.68,133.86,132.79,133.54,261052.0,133.4464,133.6261,132.558,133.3067,261052.0
2021-09-08 10:00:00,133.58,133.78,131.49,131.65,493522.0,133.3466,133.5463,131.2603,131.42,493522.0
2021-09-08 10:30:00,131.66,131.94,131.0,131.57,530448.0,131.43,131.7095,130.7711,131.3401,530448.0
2021-09-08 11:00:00,131.53,132.3,131.3,132.11,265745.0,131.3002,132.0689,131.0706,131.8792,265745.0
2021-09-08 11:30:00,132.08,132.28,131.79,132.03,149928.0,131.8492,132.0489,131.5597,131.7993,149928.0
2021-09-08 12:00:00,132.02,132.51,131.83,132.49,106087.0,131.7893,132.2785,131.5997,132.2585,106087.0
2021-09-08 12:30:00,132.49,132.67,132.31,132.33,78004.0,132.2585,132.4382,132.0788,132.0988,78004.0
2021-09-08 13:00:00,132.35,132.92,132.33,132.73,130840.0,132.1188,132.6878,132.0988,132.4981,130840.0
2021-09-08 13:30:00,132.73,132.83,132.55,132.75,65297.0,132.4981,132.5979,132.3184,132.5181,65297.0
2021-09-08 14:00:00,132.78,133.2,132.6,132.61,157004.0,132.548,132.9673,132.3683,132.3783,157004.0
2021-09-08 14:30:00,132.6,132.77,132.34,132.56,131899.0,132.3683,132.538,132.1088,132.3284,131899.0
2021-09-08 15:00:00,132.56,132.81,132.46,132.66,95789.0,132.3284,132.578,132.2286,132.4282,95789.0
2021-09-08 15:30:00,132.65,132.67,132.09,132.22,287487.0,132.4182,132.4382,131.8592,131.989,287487.0
2021-09-09 09:30:00,131.81,133.42,131.56,133.25,341047.0,131.5797,133.1869,131.3302,133.0172,341047.0
2021-09-09 10:00:00,133.27,133.98,133.12,133.87,348238.0,133.0372,133.7459,132.8874,133.6361,348238.0
2021-09-09 10:30:00,133.88,134.56,133.77,134.56,282655.0,133.6461,134.3249,133.5363,134.3249,282655.0
2021-09-09 11:00:00,134.54,134.75,134.21,134.27,230874.0,134.3049,134.5146,133.9755,134.0354,230874.0
2021-09-09 11:30:00,134.26,134.57,133.89,134.41,262799.0,134.0254,134.3349,133.6561,134.1752,262799.0
2021-09-09 12:00:00,134.44,134.51,133.76,134.11,110441.0,134.2051,134.275,133.5263,133.8757,110441.0
2021-09-09 12:30:00,134.11,134.46,134.06,134.23,131735.0,133.8757,134.2251,133.8258,133.9955,131735.0
2021-09-09 13:00:00,134.31,134.45,133.41,133.55,251795.0,134.0753,134.2151,133.1769,133.3167,251795.0
2021-09-09 13:30:00,133.55,133.57,133.12,133.47,366497.0,133.3167,133.3366,132.8874,133.2368,366497.0
2021-09-09 14:00:00,133.49,133.66,132.96,133.04,248861.0,133.2568,133.4265,132.7277,132.8076,248861.0
2021-09-09 14:30:00,133.04,133.12,132.66,132.95,253963.0,132.8076,132.8874,132.4282,132.7177,253963.0
2021-09-09 15:00:00,132.94,133.46,132.94,133.17,206542.0,132.7077,133.2268,132.7077,132.9373,206542.0
2021-09-09 15:30:00,133.14,133.73,132.77,132.89,587301.0,132.9074,133.4964,132.538,132.6578,587301.0
2021-09-10 09:30:00,133.29,133.43,132.12,132.17,405321.0,133.0571,133.1969,131.8892,131.9391,405321.0
2021-09-10 10:00:00,132.17,132.25,131.22,131.52,361729.0,131.9391,132.0189,130.9907,131.2902,361729.0
2021-09-10 10:30:00,131.53,132.07,131.09,131.87,309832.0,131.3002,131.8393,130.861,131.6396,309832.0
2021-09-10 11:00:00,131.83,132.3,131.66,132.15,192569.0,131.5997,132.0689,131.43,131.9191,192569.0
2021-09-10 11:30:00,132.08,132.71,132.07,132.45,158797.0,131.8492,132.4781,131.8393,132.2186,158797.0
2021-09-10 12:00:00,132.48,132.8,132.34,132.37,114276.0,132.2485,132.568,132.1088,132.1387,114276.0
2021-09-10 12:30:00,132.41,132.49,132.06,132.1,59884.0,132.1787,132.2585,131.8293,131.8692,59884.0
2021-09-10 13:00:00,132.15,132.35,132.02,132.08,79687.0,131.9191,132.1188,131.7893,131.8492,79687.0
2021-09-10 13:30:00,132.07,132.49,132.03,132.44,167041.0,131.8393,132.2585,131.7993,132.2086,167041.0
2021-09-10 14:00:00,132.49,132.83,132.48,132.69,108601.0,132.2585,132.5979,132.2485,132.4582,108601.0
2021-09-10 14:30:00,132.7,132.73,132.27,132.63,77340.0,132.4682,132.4981,132.0389,132.3983,77340.0
2021-09-10 15:00:00,132.61,132.86,131.82,131.82,197568.0,132.3783,132.6279,131.5897,131.5897,197568.0
2021-09-10 15:30:00,131.84,132.05,131.63,131.77,398750.0,131.6097,131.8193,131.4,131.5398,398750.0
2021-09-13 09:30:00,132.01,132.33,129.73,130.19,638341.0,131.7794,132.0988,129.5033,129.9625,638341.0
2021-09-13 10:00:00,130.18,130.99,129.21,130.84,470617.0,129.9526,130.7611,128.9843,130.6114,470617.0
2021-09-13 10:30:00,130.8,131.65,130.39,131.22,511370.0,130.5715,131.42,130.1622,130.9907,511370.0
2021-09-13 11:00:00,131.24,131.46,130.44,131.39,147369.0,131.0107,131.2303,130.2121,131.1604,147369.0
2021-09-13 11:30:00,131.41,132.47,131.37,132.34,211839.0,131.1804,132.2386,131.1405,132.1088,211839.0
2021-09-13 12:00:00,132.35,133.05,132.27,133.02,214904.0,132.1188,132.8175,132.0389,132.7876,214904.0
2021-09-13 12:30:00,133.03,133.27,132.79,133.03,196543.0,132.7976,133.0372,132.558,132.7976,196543.0
2021-09-13 13:00:00,133.03,133.05,132.11,132.22,134353.0,132.7976,132.8175,131.8792,131.989,134353.0
2021-09-13 13:30:00,132.25,132.32,131.66,131.66,193830.0,132.0189,132.0888,131.43,131.43,193830.0
2021-09-13 14:00:00,131.66,131.86,131.09,131.26,159149.0,131.43,131.6296,130.861,131.0307,159149.0
2021-09-13 14:30:00,131.28,131.55,131.16,131.39,119231.0,131.0506,131.3202,130.9309,131.1604,119231.0
2021-09-13 15:00:00,131.45,131.64,130.83,131.44,234169.0,131.2203,131.41,130.6014,131.2104,234169.0
2021-09-13 15:30:00,131.42,131.58,130.84,131.07,494008.0,131.1904,131.3501,130.6114,130.841,494008.0
2021-09-14 09:30:00,131.45,132.29,130.93,131.54,450107.0,131.2203,132.0589,130.7013,131.3102,450107.0
2021-09-14 10:00:00,131.61,131.67,130.7,130.9,256236.0,131.3801,131.44,130.4717,130.6713,256236.0
2021-09-14 10:30:00,130.83,130.99,130.46,130.68,158769.0,130.6014,130.7611,130.2321,130.4517,158769.0
2021-09-14 11:00:00,130.68,131.99,130.67,131.67,193676.0,130.4517,131.7594,130.4417,131.44,193676.0
2021-09-14 11:30:00,131.69,131.91,131.52,131.7,71848.0,131.4599,131.6795,131.2902,131.4699,71848.0
2021-09-14 12:00:00,131.7,131.84,131.51,131.55,81042.0,131.4699,131.6097,131.2802,131.3202,81042.0
2021-09-14 12:30:00,131.51,131.55,130.86,131.04,102250.0,131.2802,131.3202,130.6314,130.8111,102250.0
2021-09-14 13:00:00,131.02,131.12,130.53,130.73,136828.0,130.7911,130.8909,130.302,130.5016,136828.0
2021-09-14 13:30:00,130.75,130.78,130.45,130.55,160854.0,130.5216,130.5515,130.2221,130.3219,160854.0
2021-09-14 14:00:00,130.51,130.66,130.1,130.16,80090.0,130.282,130.4317,129.8727,129.9326,80090.0
2021-09-14 14:30:00,130.02,130.23,129.42,129.5,222127.0,129.7928,130.0025,129.1939,129.2738,222127.0
2021-09-14 15:00:00,129.54,129.56,128.77,129.01,279388.0,129.3137,129.3336,128.545,128.7846,279388.0
2021-09-14 15:30:00,128.97,129.57,128.81,129.18,493721.0,128.7447,129.3436,128.585,128.9543,493721.0
2021-09-15 09:30:00,129.15,130.07,128.73,129.85,227855.0,128.9244,129.8428,128.5051,129.6231,227855.0
2021-09-15 10:00:00,129.84,130.69,129.71,130.64,201549.0,129.6132,130.4617,129.4834,130.4118,201549.0
2021-09-15 10:30:00,130.62,131.2,130.5,130.83,304223.0,130.3918,130.9708,130.272,130.6014,304223.0
2021-09-15 11:00:00,130.83,131.06,130.62,130.9,98122.0,130.6014,130.831,130.3918,130.6713,98122.0
2021-09-15 11:30:00,130.92,131.03,130.69,130.92,132832.0,130.6913,130.8011,130.4617,130.6913,132832.0
2021-09-15 12:00:00,130.9,130.99,130.6,130.84,133222.0,130.6713,130.7611,130.3718,130.6114,133222.0
2021-09-15 12:30:00,130.87,130.93,130.59,130.69,106028.0,130.6414,130.7013,130.3618,130.4617,106028.0
2021-09-15 13:00:00,130.7,130.77,130.34,130.49,60783.0,130.4717,130.5415,130.1123,130.262,60783.0
2021-09-15 13:30:00,130.52,130.63,130.26,130.37,121166.0,130.292,130.4018,130.0324,130.1422,121166.0
2021-09-15 14:00:00,130.34,130.72,130.34,130.65,128876.0,130.1123,130.4916,130.1123,130.4217,128876.0
2021-09-15 14:30:00,130.65,130.95,130.64,130.68,121475.0,130.4217,130.7212,130.4118,130.4517,121475.0
2021-09-15 15:00:00,130.69,131.0,130.52,130.53,167964.0,130.4617,130.7711,130.292,130.302,167964.0
2021-09-15 15:30:00,130.51,130.57,130.05,130.48,595840.0,130.282,130.3419,129.8228,130.252,595840.0
2021-09-16 09:30:00,130.39,130.66,129.09,129.56,227680.0,130.1622,130.4317,128.8645,129.3336,227680.0
2021-09-16 10:00:00,129.51,129.65,128.7,129.0,209553.0,129.2837,129.4235,128.4751,128.7746,209553.0
2021-09-16 10:30:00,128.97,129.48,128.76,128.88,122874.0,128.7447,129.2538,128.535,128.6548,122874.0
2021-09-16 11:00:00,128.88,129.3,128.7,129.2,95089.0,128.6548,129.0741,128.4751,128.9743,95089.0
2021-09-16 11:30:00,129.2,129.77,129.18,129.72,96479.0,128.9743,129.5433,128.9543,129.4934,96479.0
2021-09-16 12:00:00,129.71,130.03,129.53,129.54,102220.0,129.4834,129.8028,129.3037,129.3137,102220.0
2021-09-16 12:30:00,129.57,129.85,129.49,129.75,68953.0,129.3436,129.6231,129.2638,129.5233,68953.0
2021-09-16 13:00:00,129.75,129.81,129.55,129.78,46816.0,129.5233,129.5832,129.3237,129.5533,46816.0
2021-09-16 13:30:00,129.79,130.22,129.61,130.12,81550.0,129.5632,129.9925,129.3836,129.8927,81550.0
2021-09-16 14:00:00,130.11,130.39,129.94,130.29,109381.0,129.8827,130.1622,129.713,130.0624,109381.0
2021-09-16 14:30:00,130.3,130.8,130.24,130.73,131505.0,130.0724,130.5715,130.0125,130.5016,131505.0
2021-09-16 15:00:00,130.74,131.19,130.65,130.74,134062.0,130.5116,130.9608,130.4217,130.5116,134062.0
2021-09-16 15:30:00,130.75,131.08,130.58,130.96,286047.0,130.5216,130.851,130.3519,130.7312,286047.0
2021-09-17 09:30:00,131.31,131.39,129.89,130.09,258368.0,131.0806,131.1604,129.6631,129.8627,258368.0
2021-09-17 10:00:00,130.07,130.44,129.8,130.09,178905.0,129.8428,130.2121,129.5732,129.8627,178905.0
2021-09-17 10:30:00,130.05,130.44,129.66,130.05,185221.0,129.8228,130.2121,129.4335,129.8228,185221.0
2021-09-17 11:00:00,130.06,130.5,129.56,130.33,156324.0,129.8328,130.272,129.3336,130.1023,156324.0
2021-09-17 11:30:00,130.34,130.36,129.83,130.15,131475.0,130.1123,130.1322,129.6032,129.9226,131475.0
2021-09-17 12:00:00,130.18,130.72,130.1,130.66,195743.0,129.9526,130.4916,129.8727,130.4317,195743.0
2021-09-17 12:30:00,130.65,131.48,130.64,131.43,252870.0,130.4217,131.2503,130.4118,131.2004,252870.0
2021-09-17 13:00:00,131.43,131.84,131.38,131.58,173220.0,131.2004,131.6097,131.1505,131.3501,173220.0
2021-09-17 13:30:00,131.59,131.65,130.65,130.81,163387.0,131.3601,131.42,130.4217,130.5815,163387.0
2021-09-17 14:00:00,130.81,131.69,130.81,131.46,151562.0,130.5815,131.4599,130.5815,131.2303,151562.0
2021-09-17 14:30:00,131.47,132.03,131.38,132.01,396715.0,131.2403,131.7993,131.1505,131.7794,396715.0
2021-09-17 15:00:00,132.0,132.18,131.5,131.78,794551.0,131.7694,131.9491,131.2703,131.5498,794551.0
2021-09-17 15:30:00,131.78,133.39,131.72,132.95,1437333.0,131.5498,133.157,131.4899,132.7177,1437333.0
2021-09-20 09:30:00,130.26,131.74,129.16,131.17,1108884.0,130.0324,131.5098,128.9343,130.9408,1108884.0
2021-09-20 10:00:00,131.13,131.29,129.85,130.66,382420.0,130.9009,131.0606,129.6231,130.4317,382420.0
2021-09-20 10:30:00,130.6,130.71,129.36,130.02,436216.0,130.3718,130.4816,129.134,129.7928,436216.0
2021-09-20 11:00:00,130.02,130.83,129.6,130.15,258070.0,129.7928,130.6014,129.3736,129.9226,258070.0
2021-09-20 11:30:00,130.12,130.12,129.47,129.51,148705.0,129.8927,129.8927,129.2438,129.2837,148705.0
2021-09-20 12:00:00,129.49,129.59,129.14,129.55,241455.0,129.2638,129.3636,128.9144,129.3237,241455.0
2021-09-20 12:30:00,129.53,129.9,129.27,129.34,105236.0,129.3037,129.6731,129.0442,129.114,105236.0
2021-09-20 13:00:00,129.34,129.52,129.06,129.5,125590.0,129.114,129.2937,128.8345,129.2738,125590.0
2021-09-20 13:30:00,129.49,129.89,129.44,129.7,131282.0,129.2638,129.6631,129.2139,129.4734,131282.0
2021-09-20 14:00:00,129.72,129.81,128.46,128.51,172995.0,129.4934,129.5832,128.2356,128.2855,172995.0
2021-09-20 14:30:00,128.34,128.76,128.02,128.35,321667.0,128.1158,128.535,127.7963,128.1258,321667.0
2021-09-20 15:00:00,128.33,128.58,127.13,128.12,397693.0,128.1058,128.3554,126.9079,127.8962,397693.0
2021-09-20 15:30:00,128.07,128.78,127.9,128.73,513470.0,127.8462,128.555,127.6765,128.5051,513470.0
2021-09-21 09:30:00,129.02,130.93,129.0,129.62,623737.0,128.7946,130.7013,128.7746,129.3935,623737.0
2021-09-21 10:00:00,129.65,130.25,129.64,130.25,229660.0,129.4235,130.0224,129.4135,130.0224,229660.0
2021-09-21 10:30:00,130.33,130.83,129.77,130.07,283838.0,130.1023,130.6014,129.5433,129.8428,283838.0
2021-09-21 11:00:00,130.04,131.05,130.0,130.92,145267.0,129.8128,130.821,129.7729,130.6913,145267.0
2021-09-21 11:30:00,130.94,131.5,130.93,131.15,124421.0,130.7112,131.2703,130.7013,130.9209,124421.0
2021-09-21 12:00:00,131.16,131.4,130.51,130.57,237637.0,130.9309,131.1704,130.282,130.3419,237637.0
2021-09-21 12:30:00,130.63,130.63,129.89,129.93,178731.0,130.4018,130.4018,129.6631,129.703,178731.0
2021-09-21 13:00:00,129.94,130.38,129.77,130.07,109816.0,129.713,130.1522,129.5433,129.8428,109816.0
2021-09-21 13:30:00,130.05,130.35,129.94,130.04,151243.0,129.8228,130.1223,129.713,129.8128,151243.0
2021-09-21 14:00:00,130.08,130.3,129.64,129.68,204320.0,129.8527,130.0724,129.4135,129.4534,204320.0
2021-09-21 14:30:00,129.68,130.62,129.65,130.23,172479.0,129.4534,130.3918,129.4235,130.0025,172479.0
2021-09-21 15:00:00,130.27,130.9,130.24,130.57,229934.0,130.0424,130.6713,130.0125,130.3419,229934.0
2021-09-21 15:30:00,130.55,130.81,130.06,130.24,480840.0,130.3219,130.5815,129.8328,130.0125,480840.0
2021-09-22 09:30:00,130.89,130.97,130.01,130.17,213672.0,130.6613,130.7412,129.7829,129.9426,213672.0
2021-09-22 10:00:00,130.17,130.23,129.46,129.91,167800.0,129.9426,130.0025,129.2338,129.683,167800.0
2021-09-22 10:30:00,129.9,130.33,129.9,130.0,109091.0,129.6731,130.1023,129.6731,129.7729,109091.0
2021-09-22 11:00:00,130.02,130.28,129.83,130.28,106897.0,129.7928,130.0524,129.6032,130.0524,106897.0
2021-09-22 11:30:00,130.28,130.88,130.24,130.73,112752.0,130.0524,130.6513,130.0125,130.5016,112752.0
2021-09-22 12:00:00,130.77,130.95,130.65,130.74,55212.0,130.5415,130.7212,130.4217,130.5116,55212.0
2021-09-22 12:30:00,130.74,131.0,130.7,130.79,68043.0,130.5116,130.7711,130.4717,130.5615,68043.0
2021-09-22 13:00:00,130.78,130.78,130.18,130.27,60323.0,130.5515,130.5515,129.9526,130.0424,60323.0
2021-09-22 13:30:00,130.25,130.47,130.22,130.29,61135.0,130.0224,130.2421,129.9925,130.0624,61135.0
2021-09-22 14:00:00,130.28,131.84,130.05,131.51,414694.0,130.0524,131.6097,129.8228,131.2802,414694.0
2021-09-22 14:30:00,131.55,131.63,130.47,130.83,115501.0,131.3202,131.4,130.2421,130.6014,115501.0
2021-09-22 15:00:00,130.83,131.2,130.46,130.81,111529.0,130.6014,130.9708,130.2321,130.5815,111529.0
2021-09-22 15:30:00,130.81,130.96,130.33,130.56,297767.0,130.5815,130.7312,130.1023,130.3319,297767.0
2021-09-23 09:30:00,131.04,131.76,130.62,131.44,205675.0,130.8111,131.5298,130.3918,131.2104,205675.0
2021-09-23 10:00:00,131.47,131.55,130.82,130.83,176273.0,131.2403,131.3202,130.5914,130.6014,176273.0
2021-09-23 10:30:00,130.78,131.03,130.48,130.63,72681.0,130.5515,130.8011,130.252,130.4018,72681.0
2021-09-23 11:00:00,130.62,131.13,130.54,130.98,52727.0,130.3918,130.9009,130.3119,130.7512,52727.0
2021-09-23 11:30:00,131.03,131.61,130.93,131.61,124318.0,130.8011,131.3801,130.7013,131.3801,124318.0
2021-09-23 12:00:00,131.6,131.64,131.06,131.33,105431.0,131.3701,131.41,130.831,131.1006,105431.0
2021-09-23 12:30:00,131.35,131.86,131.24,131.81,118475.0,131.1205,131.6296,131.0107,131.5797,118475.0
2021-09-23 13:00:00,131.79,132.01,131.71,132.0,140934.0,131.5597,131.7794,131.4799,131.7694,140934.0
2021-09-23 13:30:00,132.0,132.42,131.95,132.25,161549.0,131.7694,132.1886,131.7195,132.0189,161549.0
2021-09-23 14:00:00,132.24,132.37,131.78,132.2,69913.0,132.009,132.1387,131.5498,131.969,69913.0
2021-09-23 14:30:00,132.2,132.42,132.08,132.35,93059.0,131.969,132.1886,131.8492,132.1188,93059.0
2021-09-23 15:00:00,132.37,132.6,132.31,132.51,119093.0,132.1387,132.3683,132.0788,132.2785,119093.0
2021-09-23 15:30:00,132.53,133.19,132.53,133.07,482004.0,132.2985,132.9573,132.2985,132.8375,482004.0
2021-09-24 09:30:00,131.95,132.5,131.16,131.46,471875.0,131.7195,132.2685,130.9309,131.2303,471875.0
2021-09-24 10:00:00,131.47,131.94,131.27,131.71,177520.0,131.2403,131.7095,131.0407,131.4799,177520.0
2021-09-24 10:30:00,131.7,132.19,131.7,131.81,154447.0,131.4699,131.9591,131.4699,131.5797,154447.0
2021-09-24 11:00:00,131.8,131.84,130.97,131.0,151963.0,131.5697,131.6097,130.7412,130.7711,151963.0
2021-09-24 11:30:00,130.96,131.35,130.95,131.28,162001.0,130.7312,131.1205,130.7212,131.0506,162001.0
2021-09-24 12:00:00,131.3,131.62,131.24,131.42,93099.0,131.0706,131.39,131.0107,131.1904,93099.0
2021-09-24 12:30:00,131.4,131.57,131.37,131.44,93829.0,131.1704,131.3401,131.1405,131.2104,93829.0
2021-09-24 13:00:00,131.41,131.77,131.37,131.67,235452.0,131.1804,131.5398,131.1405,131.44,235452.0
2021-09-24 13:30:00,131.66,131.67,130.63,130.65,193106.0,131.43,131.44,130.4018,130.4217,193106.0
2021-09-24 14:00:00,130.59,130.72,130.16,130.72,404557.0,130.3618,130.4916,129.9326,130.4916,404557.0
2021-09-24 14:30:00,130.71,130.96,130.64,130.82,152103.0,130.4816,130.7312,130.4118,130.5914,152103.0
2021-09-24 15:00:00,130.78,130.8,130.34,130.52,176533.0,130.5515,130.5715,130.1123,130.292,176533.0
2021-09-24 15:30:00,130.52,131.0,130.25,130.37,511035.0,130.292,130.7711,130.0224,130.1422,511035.0
2021-09-27 09:30:00,130.38,131.18,129.61,130.82,463809.0,130.1522,130.9508,129.3836,130.5914,463809.0
2021-09-27 10:00:00,130.8,132.13,130.4,131.55,373503.0,130.5715,131.8992,130.1722,131.3202,373503.0
2021-09-27 10:30:00,131.58,132.53,131.5,132.44,260390.0,131.3501,132.2985,131.2703,132.2086,260390.0
2021-09-27 11:00:00,132.46,132.75,131.99,132.2,182011.0,132.2286,132.5181,131.7594,131.969,182011.0
2021-09-27 11:30:00,132.3,132.46,131.82,132.02,108980.0,132.0689,132.2286,131.5897,131.7893,108980.0
2021-09-27 12:00:00,132.04,132.07,131.54,132.03,102076.0,131.8093,131.8393,131.3102,131.7993,102076.0
2021-09-27 12:30:00,132.04,132.23,131.72,131.72,119069.0,131.8093,131.999,131.4899,131.4899,119069.0
2021-09-27 13:00:00,131.73,131.92,131.4,131.68,169117.0,131.4999,131.6895,131.1704,131.4499,169117.0
2021-09-27 13:30:00,131.63,131.73,131.43,131.7,55834.0,131.4,131.4999,131.2004,131.4699,55834.0
2021-09-27 14:00:00,131.71,132.15,131.57,132.12,182138.0,131.4799,131.9191,131.3401,131.8892,182138.0
2021-09-27 14:30:00,132.12,132.28,131.88,131.88,128469.0,131.8892,132.0489,131.6496,131.6496,128469.0
2021-09-27 15:00:00,131.89,132.1,131.37,132.1,165311.0,131.6596,131.8692,131.1405,131.8692,165311.0
2021-09-27 15:30:00,132.13,132.39,131.64,131.91,478772.0,131.8992,132.1587,131.41,131.6795,478772.0
2021-09-28 09:30:00,130.71,130.89,129.18,129.48,619195.0,130.4816,130.6613,128.9543,129.2538,619195.0
2021-09-28 10:00:00,129.49,129.56,128.76,129.3,501871.0,129.2638,129.3336,128.535,129.0741,501871.0
2021-09-28 10:30:00,129.25,129.35,128.74,129.0,300385.0,129.0242,129.124,128.5151,128.7746,300385.0
2021-09-28 11:00:00,129.03,129.19,128.55,128.88,175319.0,128.8046,128.9643,128.3254,128.6548,175319.0
2021-09-28 11:30:00,128.83,129.25,128.79,129.06,97233.0,128.6049,129.0242,128.565,128.8345,97233.0
2021-09-28 12:00:00,129.03,129.57,128.88,129.42,98682.0,128.8046,129.3436,128.6548,129.1939,98682.0
2021-09-28 12:30:00,129.4,129.45,128.82,128.87,72066.0,129.1739,129.2238,128.5949,128.6449,72066.0
2021-09-28 13:00:00,128.91,129.44,128.73,129.44,63270.0,128.6848,129.2139,128.5051,129.2139,63270.0
2021-09-28 13:30:00,129.33,129.33,128.91,128.94,71883.0,129.104,129.104,128.6848,128.7147,71883.0
2021-09-28 14:00:00,128.95,129.13,128.53,128.92,156406.0,128.7247,128.9044,128.3054,128.6948,156406.0
2021-09-28 14:30:00,128.87,129.07,128.51,128.91,165204.0,128.6449,128.8445,128.2855,128.6848,165204.0
2021-09-28 15:00:00,128.94,129.33,128.51,128.52,125834.0,128.7147,129.104,128.2855,128.2955,125834.0
2021-09-28 15:30:00,128.51,128.67,127.65,127.84,982296.0,128.2855,128.4452,127.427,127.6167,982296.0
2021-09-29 09:30:00,128.6,129.04,128.13,128.67,597297.0,128.3753,128.8146,127.9061,128.4452,597297.0
2021-09-29 10:00:00,128.73,128.92,127.52,127.52,198317.0,128.5051,128.6948,127.2972,127.2972,198317.0
2021-09-29 10:30:00,127.52,127.58,127.1,127.33,185444.0,127.2972,127.3571,126.8779,127.1075,185444.0
2021-09-29 11:00:00,127.33,127.39,126.58,126.71,179077.0,127.1075,127.1674,126.3589,126.4886,179077.0
2021-09-29 11:30:00,126.74,126.9,125.97,126.75,244711.0,126.5186,126.6783,125.7499,126.5286,244711.0
2021-09-29 12:00:00,126.71,126.9,126.22,126.32,131477.0,126.4886,126.6783,125.9995,126.0993,131477.0
2021-09-29 12:30:00,126.32,126.56,126.02,126.06,282205.0,126.0993,126.3389,125.7998,125.8398,282205.0
2021-09-29 13:00:00,126.05,126.76,125.72,126.76,281488.0,125.8298,126.5385,125.5004,126.5385,281488.0
2021-09-29 13:30:00,126.77,126.87,126.49,126.73,99327.0,126.5485,126.6483,126.269,126.5086,99327.0
2021-09-29 14:00:00,126.73,127.24,126.64,126.95,86549.0,126.5086,127.0177,126.4187,126.7282,86549.0
2021-09-29 14:30:00,126.96,127.38,126.8,127.18,205815.0,126.7382,127.1575,126.5785,126.9578,205815.0
2021-09-29 15:00:00,127.26,127.33,126.38,126.45,71938.0,127.0377,127.1075,126.1592,126.2291,71938.0
2021-09-29 15:30:00,126.43,126.53,125.3,125.62,587341.0,126.2091,126.3089,125.0811,125.4005,587341.0
2021-09-30 09:30:00,126.23,127.24,126.06,126.62,394023.0,126.0095,127.0177,125.8398,126.3988,394023.0
2021-09-30 10:00:00,126.66,126.82,126.28,126.46,234628.0,126.4387,126.5984,126.0594,126.2391,234628.0
2021-09-30 10:30:00,126.41,127.22,126.4,126.56,165700.0,126.1891,126.9977,126.1792,126.3389,165700.0
2021-09-30 11:00:00,126.55,127.27,126.39,127.24,113425.0,126.3289,127.0476,126.1692,127.0177,113425.0
2021-09-30 11:30:00,127.25,127.26,125.89,126.2,144291.0,127.0277,127.0377,125.6701,125.9795,144291.0
2021-09-30 12:00:00,126.26,126.35,125.87,126.08,85604.0,126.0394,126.1293,125.6501,125.8597,85604.0
2021-09-30 12:30:00,126.07,126.38,125.76,126.24,151431.0,125.8497,126.1592,125.5403,126.0194,151431.0
2021-09-30 13:00:00,126.25,127.14,126.16,126.55,228528.0,126.0294,126.9179,125.9396,126.3289,228528.0
2021-09-30 13:30:00,126.53,126.95,126.4,126.8,45294.0,126.3089,126.7282,126.1792,126.5785,45294.0
2021-09-30 14:00:00,126.82,127.44,126.52,126.7,219638.0,126.5984,127.2173,126.299,126.4786,219638.0
2021-09-30 14:30:00,126.73,127.07,126.35,126.82,114399.0,126.5086,126.848,126.1293,126.5984,114399.0
2021-09-30 15:00:00,126.83,127.14,126.32,126.32,154310.0,126.6084,126.9179,126.0993,126.0993,154310.0
2021-09-30 15:30:00,126.31,126.73,125.65,125.71,510634.0,126.0893,126.5086,125.4305,125.4904,510634.0
2021-10-01 09:30:00,126.27,126.36,123.0,123.39,1240697.0,126.0494,126.1392,122.7851,123.1744,1240697.0
2021-10-01 10:00:00,123.45,123.77,122.77,122.88,517091.0,123.2343,123.5538,122.5555,122.6653,517091.0
2021-10-01 10:30:00,122.93,124.0,122.5,123.9,352164.0,122.7152,123.7834,122.286,123.6835,352164.0
2021-10-01 11:00:00,123.89,125.14,123.61,125.05,278823.0,123.6736,124.9214,123.394,124.8315,278823.0
2021-10-01 11:30:00,125.08,125.57,124.73,125.08,528324.0,124.8615,125.3506,124.5121,124.8615,528324.0
2021-10-01 12:00:00,125.08,125.2,124.79,125.06,232488.0,124.8615,124.9813,124.572,124.8415,232488.0
2021-10-01 12:30:00,125.06,125.06,124.46,124.58,157275.0,124.8415,124.8415,124.2426,124.3623,157275.0
2021-10-01 13:00:00,124.59,125.35,124.48,125.22,267093.0,124.3723,125.131,124.2625,125.0012,267093.0
2021-10-01 13:30:00,125.22,125.82,125.22,125.47,260320.0,125.0012,125.6002,125.0012,125.2508,260320.0
2021-10-01 14:00:00,125.49,126.0,125.37,125.92,229462.0,125.2708,125.7799,125.151,125.7,229462.0
2021-10-01 14:30:00,125.93,126.05,125.83,125.92,198181.0,125.71,125.8298,125.6102,125.7,198181.0
2021-10-01 15:00:00,125.94,126.58,125.94,126.39,387811.0,125.72,126.3589,125.72,126.1692,387811.0
2021-10-01 15:30:00,126.4,126.58,125.55,126.11,1142980.0,126.1792,126.3589,125.3307,125.8897,1142980.0
2021-10-04 09:30:00,125.21,125.44,124.13,125.22,540126.0,124.9912,125.2208,123.9131,125.0012,540126.0
2021-10-04 10:00:00,125.2,125.3,123.85,123.88,247088.0,124.9813,125.0811,123.6336,123.6636,247088.0
2021-10-04 10:30:00,123.88,123.91,123.1,123.67,425975.0,123.6636,123.6935,122.8849,123.4539,425975.0
2021-10-04 11:00:00,123.6,124.06,123.13,123.58,192205.0,123.3841,123.8433,122.9149,123.3641,192205.0
2021-10-04 11:30:00,123.62,123.64,123.13,123.2,167262.0,123.404,123.424,122.9149,122.9848,167262.0
2021-10-04 12:00:00,123.19,123.76,123.14,123.66,126776.0,122.9748,123.5438,122.9249,123.444,126776.0
2021-10-04 12:30:00,123.64,123.7,123.11,123.37,131393.0,123.424,123.4839,122.8949,123.1545,131393.0
2021-10-04 13:00:00,123.34,123.67,123.17,123.43,80661.0,123.1245,123.4539,122.9548,123.2144,80661.0
2021-10-04 13:30:00,123.5,123.62,123.36,123.43,104457.0,123.2842,123.404,123.1445,123.2144,104457.0
2021-10-04 14:00:00,123.41,124.41,123.4,123.87,96836.0,123.1944,124.1926,123.1844,123.6536,96836.0
2021-10-04 14:30:00,123.89,124.07,123.72,123.92,143574.0,123.6736,123.8532,123.5038,123.7035,143574.0
2021-10-04 15:00:00,123.94,124.14,123.14,123.37,164828.0,123.7235,123.9231,122.9249,123.1545,164828.0
2021-10-04 15:30:00,123.38,123.65,122.8,123.1,346308.0,123.1644,123.434,122.5855,122.8849,346308.0
2021-10-05 09:30:00,123.66,124.44,123.4,124.18,281230.0,123.444,124.2226,123.1844,123.963,281230.0
2021-10-05 10:00:00,124.22,125.31,124.22,124.3,416061.0,124.003,125.0911,124.003,124.0828,416061.0
2021-10-05 10:30:00,124.3,124.58,123.6,123.95,272325.0,124.0828,124.3623,123.3841,123.7334,272325.0
2021-10-05 11:00:00,123.93,124.41,123.77,123.8,129166.0,123.7135,124.1926,123.5538,123.5837,129166.0
2021-10-05 11:30:00,123.76,123.89,122.98,123.23,301187.0,123.5438,123.6736,122.7651,123.0147,301187.0
2021-10-05 12:00:00,123.13,123.43,122.76,122.76,138524.0,122.9149,123.2144,122.5455,122.5455,138524.0
2021-10-05 12:30:00,122.77,123.14,122.72,123.0,157195.0,122.5555,122.9249,122.5056,122.7851,157195.0
2021-10-05 13:00:00,122.97,123.44,122.8,123.41,101342.0,122.7552,123.2243,122.5855,123.1944,101342.0
2021-10-05 13:30:00,123.42,123.65,123.31,123.62,104032.0,123.2044,123.434,123.0946,123.404,104032.0
2021-10-05 14:00:00,123.61,123.97,123.61,123.78,139927.0,123.394,123.7534,123.394,123.5637,139927.0
2021-10-05 14:30:00,123.77,124.21,123.76,124.11,177240.0,123.5538,123.993,123.5438,123.8932,177240.0
2021-10-05 15:00:00,124.11,124.2,123.21,123.46,307771.0,123.8932,123.983,122.9947,123.2443,307771.0
2021-10-05 15:30:00,123.45,123.87,123.45,123.54,262878.0,123.2343,123.6536,123.2343,123.3242,262878.0
2021-10-06 09:30:00,122.46,123.62,122.35,122.67,314445.0,122.2461,123.404,122.1362,122.4557,314445.0
2021-10-06 10:00:00,122.6,122.6,121.94,122.33,292136.0,122.3858,122.3858,121.727,122.1163,292136.0
2021-10-06 10:30:00,122.34,122.82,122.18,122.65,137542.0,122.1263,122.6054,121.9665,122.4357,137542.0
2021-10-06 11:00:00,122.65,123.0,122.44,122.62,70767.0,122.4357,122.7851,122.2261,122.4058,70767.0
2021-10-06 11:30:00,122.54,122.79,122.33,122.78,98452.0,122.3259,122.5755,122.1163,122.5655,98452.0
2021-10-06 12:00:00,122.79,123.0,122.2,122.3,188510.0,122.5755,122.7851,121.9865,122.0863,188510.0
2021-10-06 12:30:00,122.32,122.5,122.03,122.09,90345.0,122.1063,122.286,121.8168,121.8767,90345.0
2021-10-06 13:00:00,122.09,122.11,121.76,121.96,112519.0,121.8767,121.8967,121.5473,121.7469,112519.0
2021-10-06 13:30:00,122.0,122.59,121.98,122.25,122219.0,121.7869,122.3758,121.7669,122.0364,122219.0
2021-10-06 14:00:00,122.25,122.79,122.11,122.72,151285.0,122.0364,122.5755,121.8967,122.5056,151285.0
2021-10-06 14:30:00,122.77,122.96,122.62,122.67,120056.0,122.5555,122.7452,122.4058,122.4557,120056.0
2021-10-06 15:00:00,122.66,122.9,121.78,122.16,369817.0,122.4457,122.6853,121.5672,121.9466,369817.0
2021-10-06 15:30:00,122.16,122.33,121.81,122.32,503779.0,121.9466,122.1163,121.5972,122.1063,503779.0
2021-10-07 09:30:00,122.85,124.05,122.32,123.87,553206.0,122.6354,123.8333,122.1063,123.6536,553206.0
2021-10-07 10:00:00,123.93,124.79,123.86,124.7,364014.0,123.7135,124.572,123.6436,124.4821,364014.0
2021-10-07 10:30:00,124.72,125.15,124.67,124.82,366790.0,124.5021,124.9314,124.4522,124.6019,366790.0
2021-10-07 11:00:00,124.84,125.13,124.74,124.81,127021.0,124.6219,124.9114,124.5221,124.5919,127021.0
2021-10-07 11:30:00,124.8,125.01,124.7,125.01,78608.0,124.582,124.7916,124.4821,124.7916,78608.0
2021-10-07 12:00:00,124.99,125.02,124.63,124.63,79477.0,124.7716,124.8016,124.4123,124.4123,79477.0
2021-10-07 12:30:00,124.65,124.71,124.49,124.67,83562.0,124.4322,124.4921,124.2725,124.4522,83562.0
2021-10-07 13:00:00,124.7,125.08,124.53,125.04,110326.0,124.4821,124.8615,124.3124,124.8215,110326.0
2021-10-07 13:30:00,125.04,125.24,124.98,125.03,108975.0,124.8215,125.0212,124.7616,124.8116,108975.0
2021-10-07 14:00:00,125.04,125.05,124.34,124.46,90070.0,124.8215,124.8315,124.1228,124.2426,90070.0
2021-10-07 14:30:00,124.46,124.52,124.07,124.29,113253.0,124.2426,124.3025,123.8532,124.0729,113253.0
2021-10-07 15:00:00,124.29,124.43,123.71,123.74,279425.0,124.0729,124.2126,123.4939,123.5238,279425.0
2021-10-07 15:30:00,123.73,123.97,123.63,123.91,538638.0,123.5138,123.7534,123.414,123.6935,538638.0
2021-10-08 09:30:00,124.59,125.07,123.58,124.0,210519.0,124.3723,124.8515,123.3641,123.7834,210519.0
2021-10-08 10:00:00,123.97,124.29,123.88,123.95,134195.0,123.7534,124.0729,123.6636,123.7334,134195.0
2021-10-08 10:30:00,123.96,124.0,123.24,123.6,145349.0,123.7434,123.7834,123.0247,123.3841,145349.0
2021-10-08 11:00:00,123.58,123.81,123.33,123.37,46499.0,123.3641,123.5937,123.1145,123.1545,46499.0
2021-10-08 11:30:00,123.38,123.57,123.2,123.27,54007.0,123.1644,123.3541,122.9848,123.0546,54007.0
2021-10-08 12:00:00,123.29,123.31,122.89,122.93,110750.0,123.0746,123.0946,122.6753,122.7152,110750.0
2021-10-08 12:30:00,122.92,123.18,122.76,123.03,101604.0,122.7052,122.9648,122.5455,122.8151,101604.0
2021-10-08 13:00:00,122.99,123.6,122.96,123.03,65151.0,122.7751,123.3841,122.7452,122.8151,65151.0
2021-10-08 13:30:00,123.0,123.56,122.97,123.51,116280.0,122.7851,123.3441,122.7552,123.2942,116280.0
2021-10-08 14:00:00,123.51,123.73,123.34,123.68,72828.0,123.2942,123.5138,123.1245,123.4639,72828.0
2021-10-08 14:30:00,123.67,123.93,123.55,123.72,111952.0,123.4539,123.7135,123.3341,123.5038,111952.0
2021-10-08 15:00:00,123.72,124.06,123.53,123.58,112331.0,123.5038,123.8433,123.3142,123.3641,112331.0
2021-10-08 15:30:00,123.57,123.83,123.09,123.49,440165.0,123.3541,123.6137,122.8749,123.2743,440165.0
2021-10-11 09:30:00,123.21,124.13,122.89,123.94,350241.0,122.9947,123.9131,122.6753,123.7235,350241.0
2021-10-11 10:00:00,123.94,124.63,123.83,124.52,180129.0,123.7235,124.4123,123.6137,124.3025,180129.0
2021-10-11 10:30:00,124.51,124.95,124.43,124.87,149963.0,124.2925,124.7317,124.2126,124.6518,149963.0
2021-10-11 11:00:00,124.85,125.31,124.84,125.31,179892.0,124.6319,125.0911,124.6219,125.0911,179892.0
2021-10-11 11:30:00,125.29,125.51,125.11,125.24,160203.0,125.0711,125.2907,124.8914,125.0212,160203.0
2021-10-11 12:00:00,125.21,125.38,124.93,125.19,104514.0,124.9912,125.1609,124.7117,124.9713,104514.0
2021-10-11 12:30:00,125.22,125.36,124.86,124.91,78398.0,125.0012,125.141,124.6419,124.6918,78398.0
2021-10-11 13:00:00,124.94,124.94,124.2,124.2,144036.0,124.7217,124.7217,123.983,123.983,144036.0
2021-10-11 13:30:00,124.24,125.08,124.24,124.98,111917.0,124.0229,124.8615,124.0229,124.7616,111917.0
2021-10-11 14:00:00,124.99,125.2,124.88,125.04,87883.0,124.7716,124.9813,124.6618,124.8215,87883.0
2021-10-11 14:30:00,125.05,125.2,124.87,125.08,138280.0,124.8315,124.9813,124.6518,124.8615,138280.0
2021-10-11 15:00:00,125.08,125.28,124.48,124.55,183131.0,124.8615,125.0611,124.2625,124.3324,183131.0
2021-10-11 15:30:00,124.56,124.69,124.02,124.05,427089.0,124.3424,124.4722,123.8033,123.8333,427089.0
2021-10-12 09:30:00,124.43,125.57,124.28,125.33,542887.0,124.2126,125.3506,124.0629,125.111,542887.0
2021-10-12 10:00:00,125.35,125.73,124.58,124.8,312083.0,125.131,125.5103,124.3623,124.582,312083.0
2021-10-12 10:30:00,124.83,125.19,124.52,124.75,224180.0,124.6119,124.9713,124.3025,124.532,224180.0
2021-10-12 11:00:00,124.77,125.07,124.5,124.61,74747.0,124.552,124.8515,124.2825,124.3923,74747.0
2021-10-12 11:30:00,124.65,125.0,124.48,124.85,74437.0,124.4322,124.7816,124.2625,124.6319,74437.0
2021-10-12 12:00:00,124.87,125.07,124.67,124.8,62910.0,124.6518,124.8515,124.4522,124.582,62910.0
2021-10-12 12:30:00,124.79,124.94,124.45,124.56,39054.0,124.572,124.7217,124.2326,124.3424,39054.0
2021-10-12 13:00:00,124.6,124.91,124.56,124.9,160142.0,124.3823,124.6918,124.3424,124.6818,160142.0
2021-10-12 13:30:00,124.89,125.18,124.79,124.92,102903.0,124.6718,124.9613,124.572,124.7018,102903.0
2021-10-12 14:00:00,124.96,125.35,124.9,125.3,153793.0,124.7417,125.131,124.6818,125.0811,153793.0
2021-10-12 14:30:00,125.31,125.35,124.96,125.09,136759.0,125.0911,125.131,124.7417,124.8715,136759.0
2021-10-12 15:00:00,125.11,125.16,124.4,124.61,216330.0,124.8914,124.9413,124.1827,124.3923,216330.0
2021-10-12 15:30:00,124.63,124.98,124.37,124.61,340058.0,124.4123,124.7616,124.1527,124.3923,340058.0
2021-10-13 09:30:00,125.0,125.95,124.59,124.69,365386.0,124.7816,125.73,124.3723,124.4722,365386.0
2021-10-13 10:00:00,124.68,124.91,124.27,124.81,95962.0,124.4622,124.6918,124.0529,124.5919,95962.0
2021-10-13 10:30:00,124.82,125.36,124.76,125.29,133699.0,124.6019,125.141,124.542,125.0711,133699.0
2021-10-13 11:00:00,125.3,125.62,124.9,124.97,84935.0,125.0811,125.4005,124.6818,124.7517,84935.0
2021-10-13 11:30:00,124.99,124.99,124.3,124.59,324442.0,124.7716,124.7716,124.0828,124.3723,324442.0
2021-10-13 12:00:00,124.62,124.62,124.2,124.26,118742.0,124.4023,124.4023,123.983,124.0429,118742.0
2021-10-13 12:30:00,124.24,124.55,123.99,124.45,130033.0,124.0229,124.3324,123.7734,124.2326,130033.0
2021-10-13 13:00:00,124.44,124.99,124.44,124.94,80979.0,124.2226,124.7716,124.2226,124.7217,80979.0
2021-10-13 13:30:00,124.93,125.11,124.81,125.05,83525.0,124.7117,124.8914,124.5919,124.8315,83525.0
2021-10-13 14:00:00,125.01,125.27,124.45,124.71,128711.0,124.7916,125.0511,124.2326,124.4921,128711.0
2021-10-13 14:30:00,124.71,124.98,124.66,124.97,35866.0,124.4921,124.7616,124.4422,124.7517,35866.0
2021-10-13 15:00:00,125.0,125.35,124.63,124.71,118446.0,124.7816,125.131,124.4123,124.4921,118446.0
2021-10-13 15:30:00,124.7,125.14,124.56,125.06,243709.0,124.4821,124.9214,124.3424,124.8415,243709.0
2021-10-14 09:30:00,126.36,127.1,125.83,126.83,452185.0,126.1392,126.8779,125.6102,126.6084,452185.0
2021-10-14 10:00:00,126.84,127.07,126.63,126.7,224734.0,126.6184,126.848,126.4088,126.4786,224734.0
2021-10-14 10:30:00,126.71,127.43,126.48,127.27,239062.0,126.4886,127.2074,126.259,127.0476,239062.0
2021-10-14 11:00:00,127.29,127.39,127.05,127.38,134899.0,127.0676,127.1674,126.828,127.1575,134899.0
2021-10-14 11:30:00,127.35,128.01,127.34,127.99,254505.0,127.1275,127.7864,127.1175,127.7664,254505.0
2021-10-14 12:00:00,127.98,128.03,127.72,127.9,182699.0,127.7564,127.8063,127.4969,127.6765,182699.0
2021-10-14 12:30:00,127.91,128.06,127.67,127.81,202634.0,127.6865,127.8363,127.4469,127.5867,202634.0
2021-10-14 13:00:00,127.8,127.97,127.38,127.58,249148.0,127.5767,127.7464,127.1575,127.3571,249148.0
2021-10-14 13:30:00,127.59,127.7,127.45,127.46,104804.0,127.3671,127.4769,127.2273,127.2373,104804.0
2021-10-14 14:00:00,127.44,127.71,127.36,127.55,113749.0,127.2173,127.4869,127.1375,127.3272,113749.0
2021-10-14 14:30:00,127.54,127.65,126.99,127.19,109043.0,127.3172,127.427,126.7681,126.9678,109043.0
2021-10-14 15:00:00,127.23,127.4,126.74,126.93,114345.0,127.0077,127.1774,126.5186,126.7082,114345.0
2021-10-14 15:30:00,126.95,127.21,126.53,127.07,468505.0,126.7282,126.9878,126.3089,126.848,468505.0
2021-10-15 09:30:00,128.37,128.4,126.55,127.27,484128.0,128.1457,128.1757,126.3289,127.0476,484128.0
2021-10-15 10:00:00,127.23,127.23,126.59,126.59,128451.0,127.0077,127.0077,126.3688,126.3688,128451.0
2021-10-15 10:30:00,126.6,127.24,126.47,126.7,152466.0,126.3788,127.0177,126.249,126.4786,152466.0
2021-10-15 11:00:00,126.7,126.76,126.14,126.16,227129.0,126.4786,126.5385,125.9196,125.9396,227129.0
2021-10-15 11:30:00,126.12,126.39,126.06,126.26,253807.0,125.8997,126.1692,125.8398,126.0394,253807.0
2021-10-15 12:00:00,126.25,126.46,125.97,126.01,123306.0,126.0294,126.2391,125.7499,125.7898,123306.0
2021-10-15 12:30:00,126.0,126.13,125.85,126.1,149312.0,125.7799,125.9096,125.6301,125.8797,149312.0
2021-10-15 13:00:00,126.1,126.16,125.72,125.72,150012.0,125.8797,125.9396,125.5004,125.5004,150012.0
2021-10-15 13:30:00,125.72,126.04,125.69,125.86,80985.0,125.5004,125.8198,125.4704,125.6401,80985.0
2021-10-15 14:00:00,125.85,126.18,125.75,126.11,100474.0,125.6301,125.9596,125.5303,125.8897,100474.0
2021-10-15 14:30:00,126.12,126.32,125.85,125.91,95917.0,125.8997,126.0993,125.6301,125.69,95917.0
2021-10-15 15:00:00,125.89,126.03,125.29,125.44,189565.0,125.6701,125.8098,125.0711,125.2208,189565.0
2021-10-15 15:30:00,125.42,125.7,124.9,125.08,936648.0,125.2009,125.4804,124.6818,124.8615,936648.0
2021-10-18 09:30:00,124.26,124.49,123.2,123.57,603781.0,124.0429,124.2725,122.9848,123.3541,603781.0
2021-10-18 10:00:00,123.58,124.0,123.33,123.67,298945.0,123.3641,123.7834,123.1145,123.4539,298945.0
2021-10-18 10:30:00,123.62,123.67,123.38,123.43,217942.0,123.404,123.4539,123.1644,123.2144,217942.0
2021-10-18 11:00:00,123.44,123.44,122.82,123.04,404606.0,123.2243,123.2243,122.6054,122.825,404606.0
2021-10-18 11:30:00,123.02,123.28,122.99,123.1,184334.0,122.8051,123.0646,122.7751,122.8849,184334.0
2021-10-18 12:00:00,123.09,123.22,122.79,122.87,312942.0,122.8749,123.0047,122.5755,122.6553,312942.0
2021-10-18 12:30:00,122.87,122.94,122.24,122.25,297886.0,122.6553,122.7252,122.0264,122.0364,297886.0
2021-10-18 13:00:00,122.27,123.04,122.26,122.7,229053.0,122.0564,122.825,122.0464,122.4856,229053.0
2021-10-18 13:30:00,122.71,122.8,122.42,122.44,221025.0,122.4956,122.5855,122.2061,122.2261,221025.0
2021-10-18 14:00:00,122.44,122.84,122.36,122.62,286482.0,122.2261,122.6254,122.1462,122.4058,286482.0
2021-10-18 14:30:00,122.63,122.68,122.48,122.58,127384.0,122.4158,122.4657,122.266,122.3658,127384.0
2021-10-18 15:00:00,122.59,123.03,122.56,122.91,233298.0,122.3758,122.8151,122.3459,122.6953,233298.0
2021-10-18 15:30:00,122.89,123.09,122.34,122.56,825943.0,122.6753,122.8749,122.1263,122.3459,825943.0
2021-10-19 09:30:00,123.2,123.77,122.88,123.56,479301.0,122.9848,123.5538,122.6653,123.3441,479301.0
2021-10-19 10:00:00,123.58,124.4,123.47,123.92,328241.0,123.3641,124.1827,123.2543,123.7035,328241.0
2021-10-19 10:30:00,123.93,124.42,123.79,124.09,295060.0,123.7135,124.2026,123.5737,123.8732,295060.0
2021-10-19 11:00:00,124.1,124.6,124.06,124.29,231196.0,123.8832,124.3823,123.8433,124.0729,231196.0
2021-10-19 11:30:00,124.3,125.0,124.2,124.91,205769.0,124.0828,124.7816,123.983,124.6918,205769.0
2021-10-19 12:00:00,124.91,125.03,124.63,124.75,128111.0,124.6918,124.8116,124.4123,124.532,128111.0
2021-10-19 12:30:00,124.72,124.96,124.54,124.83,192589.0,124.5021,124.7417,124.3224,124.6119,192589.0
2021-10-19 13:00:00,124.82,124.87,124.43,124.57,168009.0,124.6019,124.6518,124.2126,124.3524,168009.0
2021-10-19 13:30:00,124.57,124.63,124.23,124.25,115343.0,124.3524,124.4123,124.013,124.0329,115343.0
2021-10-19 14:00:00,124.23,124.32,123.77,123.84,188894.0,124.013,124.1028,123.5538,123.6236,188894.0
2021-10-19 14:30:00,123.83,124.01,123.43,123.9,168382.0,123.6137,123.7933,123.2144,123.6835,168382.0
2021-10-19 15:00:00,123.87,123.97,123.52,123.84,217370.0,123.6536,123.7534,123.3042,123.6236,217370.0
2021-10-19 15:30:00,123.85,124.05,123.55,123.75,551385.0,123.6336,123.8333,123.3341,123.5338,551385.0
2021-10-20 09:30:00,123.8,124.15,123.41,123.82,292570.0,123.5837,123.9331,123.1944,123.6037,292570.0
2021-10-20 10:00:00,123.8,124.43,123.66,124.36,154543.0,123.5837,124.2126,123.444,124.1427,154543.0
2021-10-20 10:30:00,124.33,125.01,124.33,124.62,154986.0,124.1128,124.7916,124.1128,124.4023,154986.0
2021-10-20 11:00:00,124.64,124.7,124.05,124.12,109801.0,124.4222,124.4821,123.8333,123.9031,109801.0
2021-10-20 11:30:00,124.13,124.45,123.96,124.16,175657.0,123.9131,124.2326,123.7434,123.9431,175657.0
2021-10-20 12:00:00,124.15,124.2,123.73,123.92,88081.0,123.9331,123.983,123.5138,123.7035,88081.0
2021-10-20 12:30:00,123.91,124.1,123.78,123.8,89165.0,123.6935,123.8832,123.5637,123.5837,89165.0
2021-10-20 13:00:00,123.82,123.89,123.25,123.48,130510.0,123.6037,123.6736,123.0347,123.2643,130510.0
2021-10-20 13:30:00,123.47,123.59,123.3,123.54,68880.0,123.2543,123.3741,123.0846,123.3242,68880.0
2021-10-20 14:00:00,123.52,123.67,123.43,123.55,112186.0,123.3042,123.4539,123.2144,123.3341,112186.0
2021-10-20 14:30:00,123.53,123.61,123.31,123.37,113677.0,123.3142,123.394,123.0946,123.1545,113677.0
2021-10-20 15:00:00,123.39,123.44,123.05,123.25,123722.0,123.1744,123.2243,122.835,123.0347,123722.0
2021-10-20 15:30:00,123.26,123.48,122.96,123.26,289786.0,123.0447,123.2643,122.7452,123.0447,289786.0
2021-10-21 09:30:00,123.41,124.42,123.23,124.14,351249.0,123.1944,124.2026,123.0147,123.9231,351249.0
2021-10-21 10:00:00,124.09,124.91,124.07,124.29,246254.0,123.8732,124.6918,123.8532,124.0729,246254.0
2021-10-21 10:30:00,124.31,124.68,124.01,124.04,127650.0,124.0928,124.4622,123.7933,123.8233,127650.0
2021-10-21 11:00:00,124.05,124.53,124.0,124.23,128089.0,123.8333,124.3124,123.7834,124.013,128089.0
2021-10-21 11:30:00,124.26,124.4,123.8,123.87,125088.0,124.0429,124.1827,123.5837,123.6536,125088.0
2021-10-21 12:00:00,123.95,124.22,123.76,124.11,75764.0,123.7334,124.003,123.5438,123.8932,75764.0
2021-10-21 12:30:00,124.09,124.34,124.07,124.27,71008.0,123.8732,124.1228,123.8532,124.0529,71008.0
2021-10-21 13:00:00,124.26,124.51,124.01,124.02,70180.0,124.0429,124.2925,123.7933,123.8033,70180.0
2021-10-21 13:30:00,124.02,124.11,123.74,123.79,84823.0,123.8033,123.8932,123.5238,123.5737,84823.0
2021-10-21 14:00:00,123.8,124.22,123.68,123.77,67646.0,123.5837,124.003,123.4639,123.5538,67646.0
2021-10-21 14:30:00,123.77,123.99,123.48,123.99,97643.0,123.5538,123.7734,123.2643,123.7734,97643.0
2021-10-21 15:00:00,124.0,124.31,123.96,124.17,84666.0,123.7834,124.0928,123.7434,123.9531,84666.0
2021-10-21 15:30:00,124.18,124.26,123.77,123.95,246693.0,123.963,124.0429,123.5538,123.7334,246693.0
2021-10-22 09:30:00,123.6,123.67,121.96,122.34,911137.0,123.3841,123.4539,121.7469,122.1263,911137.0
2021-10-22 10:00:00,122.3,123.11,122.21,123.06,532344.0,122.0863,122.8949,121.9965,122.845,532344.0
2021-10-22 10:30:00,123.06,123.38,122.72,123.15,416586.0,122.845,123.1644,122.5056,122.9348,416586.0
2021-10-22 11:00:00,123.16,123.47,122.37,122.4,268794.0,122.9448,123.2543,122.1562,122.1862,268794.0
2021-10-22 11:30:00,122.4,122.45,122.05,122.39,499117.0,122.1862,122.2361,121.8368,122.1762,499117.0
2021-10-22 12:00:00,122.37,122.83,122.29,122.8,172449.0,122.1562,122.6154,122.0763,122.5855,172449.0
2021-10-22 12:30:00,122.79,122.99,122.63,122.64,146140.0,122.5755,122.7751,122.4158,122.4257,146140.0
2021-10-22 13:00:00,122.65,122.96,122.55,122.89,312631.0,122.4357,122.7452,122.3359,122.6753,312631.0
2021-10-22 13:30:00,122.89,123.63,122.85,123.38,405229.0,122.6753,123.414,122.6354,123.1644,405229.0
2021-10-22 14:00:00,123.36,123.5,123.2,123.37,143143.0,123.1445,123.2842,122.9848,123.1545,143143.0
2021-10-22 14:30:00,123.39,123.74,123.38,123.59,129027.0,123.1744,123.5238,123.1644,123.3741,129027.0
2021-10-22 15:00:00,123.58,123.67,123.11,123.23,133205.0,123.3641,123.4539,122.8949,123.0147,133205.0
2021-10-22 15:30:00,123.25,124.23,123.25,124.23,625677.0,123.0347,124.013,123.0347,124.013,625677.0
2021-10-25 09:30:00,124.1,124.45,123.27,123.68,341197.0,123.8832,124.2326,123.0546,123.4639,341197.0
2021-10-25 10:00:00,123.68,124.75,123.61,124.59,303598.0,123.4639,124.532,123.394,124.3723,303598.0
2021-10-25 10:30:00,124.6,124.86,124.21,124.56,231837.0,124.3823,124.6419,123.993,124.3424,231837.0
2021-10-25 11:00:00,124.5,124.54,123.81,123.83,154940.0,124.2825,124.3224,123.5937,123.6137,154940.0
2021-10-25 11:30:00,123.83,124.07,123.64,123.64,109380.0,123.6137,123.8532,123.424,123.424,109380.0
2021-10-25 12:00:00,123.61,123.96,123.54,123.7,260686.0,123.394,123.7434,123.3242,123.4839,260686.0
2021-10-25 12:30:00,123.69,124.15,123.51,123.94,123036.0,123.4739,123.9331,123.2942,123.7235,123036.0
2021-10-25 13:00:00,123.96,124.5,123.95,124.5,140493.0,123.7434,124.2825,123.7334,124.2825,140493.0
2021-10-25 13:30:00,124.5,124.56,124.21,124.33,125381.0,124.2825,124.3424,123.993,124.1128,125381.0
2021-10-25 14:00:00,124.32,124.61,124.29,124.31,92960.0,124.1028,124.3923,124.0729,124.0928,92960.0
2021-10-25 14:30:00,124.31,125.07,124.31,125.02,453386.0,124.0928,124.8515,124.0928,124.8016,453386.0
2021-10-25 15:00:00,125.03,125.06,124.49,124.75,301918.0,124.8116,124.8415,124.2725,124.532,301918.0
2021-10-25 15:30:00,124.74,124.88,124.19,124.41,573511.0,124.5221,124.6618,123.973,124.1926,573511.0
2021-10-26 09:30:00,125.19,125.31,124.08,124.6,444348.0,124.9713,125.0911,123.8632,124.3823,444348.0
2021-10-26 10:00:00,124.61,125.82,124.58,125.67,404435.0,124.3923,125.6002,124.3623,125.4504,404435.0
2021-10-26 10:30:00,125.65,126.25,125.44,125.95,424505.0,125.4305,126.0294,125.2208,125.73,424505.0
2021-10-26 11:00:00,125.93,125.97,125.35,125.68,192599.0,125.71,125.7499,125.131,125.4604,192599.0
2021-10-26 11:30:00,125.71,125.73,124.88,125.38,165429.0,125.4904,125.5103,124.6618,125.1609,165429.0
2021-10-26 12:00:00,125.41,125.52,125.11,125.18,125139.0,125.1909,125.3007,124.8914,124.9613,125139.0
2021-10-26 12:30:00,125.15,125.27,124.52,124.9,142844.0,124.9314,125.0511,124.3025,124.6818,142844.0
2021-10-26 13:00:00,124.88,124.93,124.01,124.33,325908.0,124.6618,124.7117,123.7933,124.1128,325908.0
2021-10-26 13:30:00,124.32,124.59,124.09,124.35,134253.0,124.1028,124.3723,123.8732,124.1327,134253.0
2021-10-26 14:00:00,124.34,124.72,124.26,124.68,113168.0,124.1228,124.5021,124.0429,124.4622,113168.0
2021-10-26 14:30:00,124.7,124.97,124.69,124.86,106245.0,124.4821,124.7517,124.4722,124.6419,106245.0
2021-10-26 15:00:00,124.9,124.96,124.25,124.29,92652.0,124.6818,124.7417,124.0329,124.0729,92652.0
2021-10-26 15:30:00,124.28,124.45,123.88,124.06,514265.0,124.0629,124.2326,123.6636,123.8433,514265.0
2021-10-27 09:30:00,123.64,124.33,123.21,123.51,295956.0,123.424,124.1128,122.9947,123.2942,295956.0
2021-10-27 10:00:00,123.58,123.82,122.69,122.77,170893.0,123.3641,123.6037,122.4756,122.5555,170893.0
2021-10-27 10:30:00,122.75,123.01,122.58,122.79,295322.0,122.5355,122.7951,122.3658,122.5755,295322.0
2021-10-27 11:00:00,122.75,122.87,122.28,122.4,241965.0,122.5355,122.6553,122.0664,122.1862,241965.0
2021-10-27 11:30:00,122.38,122.99,122.34,122.97,301031.0,122.1662,122.7751,122.1263,122.7552,301031.0
2021-10-27 12:00:00,122.98,123.42,122.74,122.99,247654.0,122.7651,123.2044,122.5256,122.7751,247654.0
2021-10-27 12:30:00,122.95,123.38,122.85,123.32,135727.0,122.7352,123.1644,122.6354,123.1045,135727.0
2021-10-27 13:00:00,123.31,123.59,123.12,123.44,235381.0,123.0946,123.3741,122.9049,123.2243,235381.0
2021-10-27 13:30:00,123.42,123.79,123.31,123.51,267754.0,123.2044,123.5737,123.0946,123.2942,267754.0
2021-10-27 14:00:00,123.52,123.57,123.13,123.17,229965.0,123.3042,123.3541,122.9149,122.9548,229965.0
2021-10-27 14:30:00,123.18,123.49,123.08,123.26,74293.0,122.9648,123.2743,122.865,123.0447,74293.0
2021-10-27 15:00:00,123.26,123.29,122.35,122.75,263278.0,123.0447,123.0746,122.1362,122.5355,263278.0
2021-10-27 15:30:00,122.71,123.12,122.06,122.18,775165.0,122.4956,122.9049,121.8467,121.9665,775165.0
2021-10-28 09:30:00,122.52,123.75,122.22,123.4,768977.0,122.3059,123.5338,122.0065,123.1844,768977.0
2021-10-28 10:00:00,123.44,123.93,123.35,123.78,373851.0,123.2243,123.7135,123.1345,123.5637,373851.0
2021-10-28 10:30:00,123.81,124.23,123.62,124.18,333898.0,123.5937,124.013,123.404,123.963,333898.0
2021-10-28 11:00:00,124.21,125.04,123.91,124.85,850624.0,123.993,124.8215,123.6935,124.6319,850624.0
2021-10-28 11:30:00,124.88,124.99,124.57,124.7,310483.0,124.6618,124.7716,124.3524,124.4821,310483.0
2021-10-28 12:00:00,124.72,125.17,124.49,124.52,342903.0,124.5021,124.9513,124.2725,124.3025,342903.0
2021-10-28 12:30:00,124.54,125.02,124.37,124.6,412246.0,124.3224,124.8016,124.1527,124.3823,412246.0
2021-10-28 13:00:00,124.64,124.91,124.61,124.86,152233.0,124.4222,124.6918,124.3923,124.6419,152233.0
2021-10-28 13:30:00,124.87,125.26,124.86,125.11,193360.0,124.6518,125.0412,124.6419,124.8914,193360.0
2021-10-28 14:00:00,125.12,125.3,124.88,124.92,174244.0,124.9014,125.0811,124.6618,124.7018,174244.0
2021-10-28 14:30:00,124.92,125.19,124.9,125.05,184417.0,124.7018,124.9713,124.6818,124.8315,184417.0
2021-10-28 15:00:00,125.05,125.43,124.95,125.34,578048.0,124.8315,125.2109,124.7317,125.121,578048.0
2021-10-28 15:30:00,125.34,126.23,125.33,126.16,1616866.0,125.121,126.0095,125.111,125.9396,1616866.0
2021-10-29 09:30:00,125.9,126.5,125.16,126.24,690890.0,125.68,126.279,124.9413,126.0194,690890.0
2021-10-29 10:00:00,126.24,126.81,125.42,125.61,410918.0,126.0194,126.5885,125.2009,125.3905,410918.0
2021-10-29 10:30:00,125.6,125.64,125.19,125.31,203331.0,125.3806,125.4205,124.9713,125.0911,203331.0
2021-10-29 11:00:00,125.32,125.57,125.22,125.3,128735.0,125.1011,125.3506,125.0012,125.0811,128735.0
2021-10-29 11:30:00,125.29,125.75,125.03,125.11,294857.0,125.0711,125.5303,124.8116,124.8914,294857.0
2021-10-29 12:00:00,125.12,125.23,124.95,125.14,112859.0,124.9014,125.0112,124.7317,124.9214,112859.0
2021-10-29 12:30:00,125.15,125.47,125.12,125.35,130602.0,124.9314,125.2508,124.9014,125.131,130602.0
2021-10-29 13:00:00,125.35,125.41,125.2,125.36,127277.0,125.131,125.1909,124.9813,125.141,127277.0
2021-10-29 13:30:00,125.37,125.92,125.34,125.57,145145.0,125.151,125.7,125.121,125.3506,145145.0
2021-10-29 14:00:00,125.58,125.58,125.05,125.06,215718.0,125.3606,125.3606,124.8315,124.8415,215718.0
2021-10-29 14:30:00,125.05,125.19,124.77,125.03,229175.0,124.8315,124.9713,124.552,124.8116,229175.0
2021-10-29 15:00:00,125.04,125.18,124.64,124.73,218983.0,124.8215,124.9613,124.4222,124.5121,218983.0
2021-10-29 15:30:00,124.71,125.01,124.56,124.84,624849.0,124.4921,124.7916,124.3424,124.6219,624849.0
2021-11-01 09:30:00,125.18,127.09,124.95,126.94,984527.0,124.9613,126.868,124.7317,126.7182,984527.0
2021-11-01 10:00:00,126.99,128.01,126.5,127.86,594476.0,126.7681,127.7864,126.279,127.6366,594476.0
2021-11-01 10:30:00,127.87,128.47,127.63,128.4,434440.0,127.6466,128.2456,127.407,128.1757,434440.0
2021-11-01 11:00:00,128.41,128.78,128.32,128.54,521959.0,128.1857,128.555,128.0958,128.3154,521959.0
2021-11-01 11:30:00,128.54,128.64,128.3,128.43,264621.0,128.3154,128.4153,128.0758,128.2056,264621.0
2021-11-01 12:00:00,128.43,128.65,128.35,128.57,122918.0,128.2056,128.4252,128.1258,128.3454,122918.0
2021-11-01 12:30:00,128.61,129.25,128.6,129.08,318499.0,128.3853,129.0242,128.3753,128.8545,318499.0
2021-11-01 13:00:00,129.09,129.16,128.7,129.08,181726.0,128.8645,128.9343,128.4751,128.8545,181726.0
2021-11-01 13:30:00,129.04,129.05,128.43,128.59,134518.0,128.8146,128.8245,128.2056,128.3653,134518.0
2021-11-01 14:00:00,128.59,128.67,128.02,128.39,123407.0,128.3653,128.4452,127.7963,128.1657,123407.0
2021-11-01 14:30:00,128.43,128.54,128.04,128.53,196455.0,128.2056,128.3154,127.8163,128.3054,196455.0
2021-11-01 15:00:00,128.53,128.98,128.5,128.83,297574.0,128.3054,128.7547,128.2755,128.6049,297574.0
2021-11-01 15:30:00,128.84,129.65,128.82,129.55,795735.0,128.6149,129.4235,128.5949,129.3237,795735.0
2021-11-02 09:30:00,129.37,129.68,127.71,129.1,951556.0,129.144,129.4534,127.4869,128.8744,951556.0
2021-11-02 10:00:00,129.1,129.85,129.03,129.07,394669.0,128.8744,129.6231,128.8046,128.8445,394669.0
2021-11-02 10:30:00,129.05,129.55,128.86,128.96,275985.0,128.8245,129.3237,128.6349,128.7347,275985.0
2021-11-02 11:00:00,129.01,129.31,128.72,129.28,156952.0,128.7846,129.0841,128.4951,129.0541,156952.0
2021-11-02 11:30:00,129.28,129.82,129.13,129.65,243905.0,129.0541,129.5932,128.9044,129.4235,243905.0
2021-11-02 12:00:00,129.65,129.97,129.51,129.81,135586.0,129.4235,129.7429,129.2837,129.5832,135586.0
2021-11-02 12:30:00,129.84,130.07,129.2,129.77,204576.0,129.6132,129.8428,128.9743,129.5433,204576.0
2021-11-02 13:00:00,129.75,129.75,129.29,129.34,114595.0,129.5233,129.5233,129.0641,129.114,114595.0
2021-11-02 13:30:00,129.36,129.72,129.3,129.56,117578.0,129.134,129.4934,129.0741,129.3336,117578.0
2021-11-02 14:00:00,129.58,129.8,129.46,129.75,139223.0,129.3536,129.5732,129.2338,129.5233,139223.0
2021-11-02 14:30:00,129.77,130.36,129.74,130.12,335581.0,129.5433,130.1322,129.5133,129.8927,335581.0
2021-11-02 15:00:00,130.16,130.39,130.08,130.18,486153.0,129.9326,130.1622,129.8527,129.9526,486153.0
2021-11-02 15:30:00,130.19,131.42,130.16,131.22,817047.0,129.9625,131.1904,129.9326,130.9907,817047.0
2021-11-03 09:30:00,130.9,131.75,130.21,131.3,509695.0,130.6713,131.5198,129.9825,131.0706,509695.0
2021-11-03 10:00:00,131.31,132.92,131.04,132.19,486709.0,131.0806,132.6878,130.8111,131.9591,486709.0
2021-11-03 10:30:00,132.18,132.84,132.07,132.31,287659.0,131.9491,132.6079,131.8393,132.0788,287659.0
2021-11-03 11:00:00,132.28,132.79,132.09,132.38,226315.0,132.0489,132.558,131.8592,132.1487,226315.0
2021-11-03 11:30:00,132.39,132.97,132.39,132.74,219879.0,132.1587,132.7377,132.1587,132.5081,219879.0
2021-11-03 12:00:00,132.72,132.78,132.11,132.34,167008.0,132.4881,132.548,131.8792,132.1088,167008.0
2021-11-03 12:30:00,132.36,132.64,132.03,132.08,147394.0,132.1288,132.4083,131.7993,131.8492,147394.0
2021-11-03 13:00:00,132.09,132.32,131.72,132.14,159896.0,131.8592,132.0888,131.4899,131.9091,159896.0
2021-11-03 13:30:00,132.12,132.26,131.79,131.95,128209.0,131.8892,132.0289,131.5597,131.7195,128209.0
2021-11-03 14:00:00,131.92,133.15,131.92,132.92,436080.0,131.6895,132.9174,131.6895,132.6878,436080.0
2021-11-03 14:30:00,132.93,134.18,132.92,133.54,837293.0,132.6978,133.9456,132.6878,133.3067,837293.0
2021-11-03 15:00:00,133.53,133.96,133.22,133.5,326504.0,133.2967,133.726,132.9873,133.2668,326504.0
2021-11-03 15:30:00,133.52,134.43,133.49,134.15,834534.0,133.2867,134.1951,133.2568,133.9156,834534.0
2021-11-04 09:30:00,133.82,134.16,132.96,133.68,619961.0,133.5862,133.9256,132.7277,133.4464,619961.0
2021-11-04 10:00:00,133.72,134.79,133.65,133.91,587575.0,133.4864,134.5545,133.4165,133.676,587575.0
2021-11-04 10:30:00,133.95,134.34,133.04,133.33,296055.0,133.716,134.1053,132.8076,133.0971,296055.0
2021-11-04 11:00:00,133.36,133.38,131.91,132.18,331654.0,133.127,133.147,131.6795,131.9491,331654.0
2021-11-04 11:30:00,132.18,132.73,131.95,132.21,264992.0,131.9491,132.4981,131.7195,131.979,264992.0
2021-11-04 12:00:00,132.24,132.5,132.05,132.42,161311.0,132.009,132.2685,131.8193,132.1886,161311.0
2021-11-04 12:30:00,132.42,132.8,132.32,132.69,176151.0,132.1886,132.568,132.0888,132.4582,176151.0
2021-11-04 13:00:00,132.71,132.9,132.52,132.64,138102.0,132.4781,132.6678,132.2885,132.4083,138102.0
2021-11-04 13:30:00,132.65,133.38,132.59,133.21,185087.0,132.4182,133.147,132.3584,132.9773,185087.0
2021-11-04 14:00:00,133.21,133.26,132.69,132.74,71722.0,132.9773,133.0272,132.4582,132.5081,71722.0
2021-11-04 14:30:00,132.75,133.33,132.75,133.1,143795.0,132.5181,133.0971,132.5181,132.8675,143795.0
2021-11-04 15:00:00,133.09,133.41,132.94,133.0,230068.0,132.8575,133.1769,132.7077,132.7676,230068.0
2021-11-04 15:30:00,133.02,133.26,132.78,133.26,757483.0,132.7876,133.0272,132.548,133.0272,757483.0
2021-11-05 09:30:00,132.04,132.98,130.9,132.56,923329.0,131.8093,132.7477,130.6713,132.3284,923329.0
2021-11-05 10:00:00,132.6,133.33,132.07,132.32,422715.0,132.3683,133.0971,131.8393,132.0888,422715.0
2021-11-05 10:30:00,132.36,133.24,132.22,132.98,176271.0,132.1288,133.0072,131.989,132.7477,176271.0
2021-11-05 11:00:00,132.99,133.32,132.51,132.77,333341.0,132.7577,133.0871,132.2785,132.538,333341.0
2021-11-05 11:30:00,132.72,132.81,132.39,132.56,141127.0,132.4881,132.578,132.1587,132.3284,141127.0
2021-11-05 12:00:00,132.56,132.56,131.63,131.67,190663.0,132.3284,132.3284,131.4,131.44,190663.0
2021-11-05 12:30:00,131.69,132.05,131.18,131.26,415647.0,131.4599,131.8193,130.9508,131.0307,415647.0
2021-11-05 13:00:00,131.25,131.36,129.8,129.91,345238.0,131.0207,131.1305,129.5732,129.683,345238.0
2021-11-05 13:30:00,129.87,130.46,129.82,130.37,481067.0,129.6431,130.2321,129.5932,130.1422,481067.0
2021-11-05 14:00:00,130.35,131.02,130.26,130.55,402250.0,130.1223,130.7911,130.0324,130.3219,402250.0
2021-11-05 14:30:00,130.52,130.64,130.33,130.34,184094.0,130.292,130.4118,130.1023,130.1123,184094.0
2021-11-05 15:00:00,130.35,130.64,129.8,130.6,338779.0,130.1223,130.4118,129.5732,130.3718,338779.0
2021-11-05 15:30:00,130.6,131.34,130.58,131.31,676467.0,130.3718,131.1105,130.3519,131.0806,676467.0
2021-11-08 09:30:00,131.61,132.3,131.25,132.28,478223.0,131.3801,132.0689,131.0207,132.0489,478223.0
2021-11-08 10:00:00,132.34,132.47,131.29,131.47,338745.0,132.1088,132.2386,131.0606,131.2403,338745.0
2021-11-08 10:30:00,131.47,132.15,131.42,131.74,153557.0,131.2403,131.9191,131.1904,131.5098,153557.0
2021-11-08 11:00:00,131.71,131.92,131.39,131.43,129743.0,131.4799,131.6895,131.1604,131.2004,129743.0
2021-11-08 11:30:00,131.43,131.55,130.89,130.9,164498.0,131.2004,131.3202,130.6613,130.6713,164498.0
2021-11-08 12:00:00,130.9,130.97,130.17,130.53,291744.0,130.6713,130.7412,129.9426,130.302,291744.0
2021-11-08 12:30:00,130.53,130.72,130.17,130.4,125759.0,130.302,130.4916,129.9426,130.1722,125759.0
2021-11-08 13:00:00,130.46,130.65,130.23,130.3,89715.0,130.2321,130.4217,130.0025,130.0724,89715.0
2021-11-08 13:30:00,130.3,130.6,130.11,130.54,178757.0,130.0724,130.3718,129.8827,130.3119,178757.0
2021-11-08 14:00:00,130.52,130.72,130.03,130.09,111473.0,130.292,130.4916,129.8028,129.8627,111473.0
2021-11-08 14:30:00,130.08,130.4,130.08,130.2,109567.0,129.8527,130.1722,129.8527,129.9725,109567.0
2021-11-08 15:00:00,130.16,130.75,130.08,130.32,135411.0,129.9326,130.5216,129.8527,130.0923,135411.0
2021-11-08 15:30:00,130.32,130.69,130.04,130.5,490709.0,130.0923,130.4617,129.8128,130.272,490709.0
2021-11-09 09:30:00,130.02,130.4,128.37,128.57,502421.0,129.7928,130.1722,128.1457,128.3454,502421.0
2021-11-09 10:00:00,128.5,129.76,128.34,129.14,623277.0,128.2755,129.5333,128.1158,128.9144,623277.0
2021-11-09 10:30:00,129.15,129.47,128.39,129.0,342351.0,128.9244,129.2438,128.1657,128.7746,342351.0
2021-11-09 11:00:00,129.02,129.59,128.82,129.28,246158.0,128.7946,129.3636,128.5949,129.0541,246158.0
2021-11-09 11:30:00,129.3,129.59,128.9,129.19,195595.0,129.0741,129.3636,128.6748,128.9643,195595.0
2021-11-09 12:00:00,129.18,129.55,128.86,128.91,122711.0,128.9543,129.3237,128.6349,128.6848,122711.0
2021-11-09 12:30:00,128.93,129.3,128.84,129.02,172080.0,128.7047,129.0741,128.6149,128.7946,172080.0
2021-11-09 13:00:00,129.01,129.51,129.01,129.21,128307.0,128.7846,129.2837,128.7846,128.9843,128307.0
2021-11-09 13:30:00,129.23,129.31,129.02,129.3,163534.0,129.0042,129.0841,128.7946,129.0741,163534.0
2021-11-09 14:00:00,129.3,129.46,128.99,129.26,324496.0,129.0741,129.2338,128.7646,129.0342,324496.0
2021-11-09 14:30:00,129.25,129.46,128.84,129.13,172592.0,129.0242,129.2338,128.6149,128.9044,172592.0
2021-11-09 15:00:00,129.12,129.13,128.01,128.63,599247.0,128.8944,128.9044,127.7864,128.4053,599247.0
2021-11-09 15:30:00,128.64,129.09,128.4,128.79,794468.0,128.4153,128.8645,128.1757,128.565,794468.0
2021-11-10 09:30:00,127.96,130.0,127.85,129.97,429296.0,127.7364,129.7729,127.6266,129.7429,429296.0
2021-11-10 10:00:00,129.97,130.17,129.48,129.66,242313.0,129.7429,129.9426,129.2538,129.4335,242313.0
2021-11-10 10:30:00,129.56,129.81,128.84,128.84,139066.0,129.3336,129.5832,128.6149,128.6149,139066.0
2021-11-10 11:00:00,128.82,129.32,128.75,129.2,153673.0,128.5949,129.0941,128.5251,128.9743,153673.0
2021-11-10 11:30:00,129.23,129.45,128.97,129.06,96802.0,129.0042,129.2238,128.7447,128.8345,96802.0
2021-11-10 12:00:00,129.09,129.19,128.66,128.76,143459.0,128.8645,128.9643,128.4352,128.535,143459.0
2021-11-10 12:30:00,128.77,128.78,128.22,128.51,148725.0,128.545,128.555,127.996,128.2855,148725.0
2021-11-10 13:00:00,128.54,128.59,127.28,127.49,267270.0,128.3154,128.3653,127.0576,127.2673,267270.0
2021-11-10 13:30:00,127.47,127.84,127.12,127.49,133055.0,127.2473,127.6167,126.8979,127.2673,133055.0
2021-11-10 14:00:00,127.45,127.45,126.2,126.21,280619.0,127.2273,127.2273,125.9795,125.9895,280619.0
2021-11-10 14:30:00,126.23,126.41,125.8,125.95,726635.0,126.0095,126.1891,125.5802,125.73,726635.0
2021-11-10 15:00:00,125.96,126.74,125.82,126.51,569592.0,125.7399,126.5186,125.6002,126.289,569592.0
2021-11-10 15:30:00,126.51,126.71,125.99,126.19,916079.0,126.289,126.4886,125.7699,125.9695,916079.0
2021-11-11 09:30:00,126.6,127.62,126.38,127.4,481943.0,126.3788,127.397,126.1592,127.1774,481943.0
2021-11-11 10:00:00,127.4,127.58,126.31,126.36,298815.0,127.1774,127.3571,126.0893,126.1392,298815.0
2021-11-11 10:30:00,126.34,126.57,125.89,126.25,328705.0,126.1193,126.3489,125.6701,126.0294,328705.0
2021-11-11 11:00:00,126.24,126.4,126.01,126.08,134025.0,126.0194,126.1792,125.7898,125.8597,134025.0
2021-11-11 11:30:00,126.1,126.61,126.1,126.29,140789.0,125.8797,126.3888,125.8797,126.0694,140789.0
2021-11-11 12:00:00,126.27,127.0,126.18,126.84,115600.0,126.0494,126.7781,125.9596,126.6184,115600.0
2021-11-11 12:30:00,126.82,127.19,126.73,126.81,116218.0,126.5984,126.9678,126.5086,126.5885,116218.0
2021-11-11 13:00:00,126.81,126.93,126.54,126.66,88272.0,126.5885,126.7082,126.3189,126.4387,88272.0
2021-11-11 13:30:00,126.66,126.94,126.6,126.65,113018.0,126.4387,126.7182,126.3788,126.4287,113018.0
2021-11-11 14:00:00,126.64,126.79,126.6,126.72,69288.0,126.4187,126.5685,126.3788,126.4986,69288.0
2021-11-11 14:30:00,126.73,126.8,126.19,126.38,109291.0,126.5086,126.5785,125.9695,126.1592,109291.0
2021-11-11 15:00:00,126.4,126.58,126.21,126.39,154468.0,126.1792,126.3589,125.9895,126.1692,154468.0
2021-11-11 15:30:00,126.38,126.66,126.18,126.31,467666.0,126.1592,126.4387,125.9596,126.0893,467666.0
2021-11-12 09:30:00,126.9,127.16,126.24,126.47,388686.0,126.6783,126.9378,126.0194,126.249,388686.0
2021-11-12 10:00:00,126.43,126.46,125.56,125.64,287050.0,126.2091,126.2391,125.3406,125.4205,287050.0
2021-11-12 10:30:00,125.61,125.72,125.25,125.45,220324.0,125.3905,125.5004,125.0312,125.2308,220324.0
2021-11-12 11:00:00,125.45,125.87,125.34,125.84,203108.0,125.2308,125.6501,125.121,125.6201,203108.0
2021-11-12 11:30:00,125.83,125.9,125.49,125.77,134390.0,125.6102,125.68,125.2708,125.5503,134390.0
2021-11-12 12:00:00,125.78,125.81,125.53,125.63,141107.0,125.5602,125.5902,125.3107,125.4105,141107.0
2021-11-12 12:30:00,125.63,125.73,125.36,125.4,220049.0,125.4105,125.5103,125.141,125.1809,220049.0
2021-11-12 13:00:00,125.4,126.0,125.32,125.93,320206.0,125.1809,125.7799,125.1011,125.71,320206.0
2021-11-12 13:30:00,125.95,125.97,125.64,125.84,104820.0,125.73,125.7499,125.4205,125.6201,104820.0
2021-11-12 14:00:00,125.83,125.87,125.49,125.55,99977.0,125.6102,125.6501,125.2708,125.3307,99977.0
2021-11-12 14:30:00,125.56,125.82,125.54,125.69,133779.0,125.3406,125.6002,125.3207,125.4704,133779.0
2021-11-12 15:00:00,125.7,126.18,125.69,126.15,235391.0,125.4804,125.9596,125.4704,125.9296,235391.0
2021-11-12 15:30:00,126.16,126.53,126.13,126.52,477514.0,125.9396,126.3089,125.9096,126.299,477514.0
2021-11-15 09:30:00,126.92,127.14,125.51,125.77,304037.0,126.6983,126.9179,125.2907,125.5503,304037.0
2021-11-15 10:00:00,125.77,125.8,124.72,124.72,347673.0,125.5503,125.5802,124.5021,124.5021,347673.0
2021-11-15 10:30:00,124.7,124.88,124.32,124.83,593517.0,124.4821,124.6618,124.1028,124.6119,593517.0
2021-11-15 11:00:00,124.81,125.33,124.76,125.18,247407.0,124.5919,125.111,124.542,124.9613,247407.0
2021-11-15 11:30:00,125.21,125.24,124.25,124.26,239011.0,124.9912,125.0212,124.0329,124.0429,239011.0
2021-11-15 12:00:00,124.26,124.47,124.17,124.29,174497.0,124.0429,124.2525,123.9531,124.0729,174497.0
2021-11-15 12:30:00,124.28,124.69,124.19,124.57,202602.0,124.0629,124.4722,123.973,124.3524,202602.0
2021-11-15 13:00:00,124.56,124.92,124.44,124.47,161030.0,124.3424,124.7018,124.2226,124.2525,161030.0
2021-11-15 13:30:00,124.47,124.6,124.27,124.34,186057.0,124.2525,124.3823,124.0529,124.1228,186057.0
2021-11-15 14:00:00,124.34,124.7,124.08,124.68,304168.0,124.1228,124.4821,123.8632,124.4622,304168.0
2021-11-15 14:30:00,124.68,124.68,124.05,124.14,221348.0,124.4622,124.4622,123.8333,123.9231,221348.0
2021-11-15 15:00:00,124.13,124.33,124.02,124.21,439031.0,123.9131,124.1128,123.8033,123.993,439031.0
2021-11-15 15:30:00,124.21,124.21,123.57,123.88,1045817.0,123.993,123.993,123.3541,123.6636,1045817.0
2021-11-16 09:30:00,123.75,124.56,122.74,123.97,1061481.0,123.5338,124.3424,122.5256,123.7534,1061481.0
2021-11-16 10:00:00,123.94,124.34,123.46,123.86,269318.0,123.7235,124.1228,123.2443,123.6436,269318.0
2021-11-16 10:30:00,123.85,124.17,123.43,123.7,223603.0,123.6336,123.9531,123.2144,123.4839,223603.0
2021-11-16 11:00:00,123.69,123.74,123.24,123.42,177179.0,123.4739,123.5238,123.0247,123.2044,177179.0
2021-11-16 11:30:00,123.43,124.03,123.38,124.02,203577.0,123.2144,123.8133,123.1644,123.8033,203577.0
2021-11-16 12:00:00,124.01,124.67,123.99,124.65,207247.0,123.7933,124.4522,123.7734,124.4322,207247.0
2021-11-16 12:30:00,124.63,124.74,124.15,124.2,155833.0,124.4123,124.5221,123.9331,123.983,155833.0
2021-11-16 13:00:00,124.21,124.42,124.12,124.25,149017.0,123.993,124.2026,123.9031,124.0329,149017.0
2021-11-16 13:30:00,124.26,124.3,124.0,124.18,113876.0,124.0429,124.0828,123.7834,123.963,113876.0
2021-11-16 14:00:00,124.18,124.61,124.15,124.61,154461.0,123.963,124.3923,123.9331,124.3923,154461.0
2021-11-16 14:30:00,124.61,124.79,124.36,124.49,214795.0,124.3923,124.572,124.1427,124.2725,214795.0
2021-11-16 15:00:00,124.5,124.56,124.16,124.31,229167.0,124.2825,124.3424,123.9431,124.0928,229167.0
2021-11-16 15:30:00,124.3,124.63,124.12,124.54,493047.0,124.0828,124.4123,123.9031,124.3224,493047.0
2021-11-17 09:30:00,124.33,124.75,123.67,124.0,378514.0,124.1128,124.532,123.4539,123.7834,378514.0
2021-11-17 10:00:00,123.92,123.95,123.04,123.25,384314.0,123.7035,123.7334,122.825,123.0347,384314.0
2021-11-17 10:30:00,123.26,123.68,123.11,123.41,244064.0,123.0447,123.4639,122.8949,123.1944,244064.0
2021-11-17 11:00:00,123.39,123.51,123.18,123.34,156395.0,123.1744,123.2942,122.9648,123.1245,156395.0
2021-11-17 11:30:00,123.36,123.47,123.24,123.3,250889.0,123.1445,123.2543,123.0247,123.0846,250889.0
2021-11-17 12:00:00,123.31,123.38,122.79,122.82,392640.0,123.0946,123.1644,122.5755,122.6054,392640.0
2021-11-17 12:30:00,122.82,123.02,122.78,122.92,356489.0,122.6054,122.8051,122.5655,122.7052,356489.0
2021-11-17 13:00:00,122.92,123.34,122.8,123.33,312705.0,122.7052,123.1245,122.5855,123.1145,312705.0
2021-11-17 13:30:00,123.33,123.84,123.27,123.79,191786.0,123.1145,123.6236,123.0546,123.5737,191786.0
2021-11-17 14:00:00,123.79,123.82,123.14,123.22,122904.0,123.5737,123.6037,122.9249,123.0047,122904.0
2021-11-17 14:30:00,123.22,123.39,123.12,123.27,210532.0,123.0047,123.1744,122.9049,123.0546,210532.0
2021-11-17 15:00:00,123.28,123.47,123.15,123.44,419147.0,123.0646,123.2543,122.9348,123.2243,419147.0
2021-11-17 15:30:00,123.45,123.63,122.81,122.95,702137.0,123.2343,123.414,122.5954,122.7352,702137.0
2021-11-18 09:30:00,124.32,124.71,123.78,123.88,778346.0,124.1028,124.4921,123.5637,123.6636,778346.0
2021-11-18 10:00:00,123.87,123.89,122.25,122.43,717007.0,123.6536,123.6736,122.0364,122.2161,717007.0
2021-11-18 10:30:00,122.55,122.78,122.15,122.53,308516.0,122.3359,122.5655,121.9366,122.3159,308516.0
2021-11-18 11:00:00,122.54,122.72,122.21,122.38,270904.0,122.3259,122.5056,121.9965,122.1662,270904.0
2021-11-18 11:30:00,122.4,123.44,122.34,123.39,473601.0,122.1862,123.2243,122.1263,123.1744,473601.0
2021-11-18 12:00:00,123.39,124.03,123.07,123.13,651677.0,123.1744,123.8133,122.855,122.9149,651677.0
2021-11-18 12:30:00,123.12,123.33,122.87,122.95,351504.0,122.9049,123.1145,122.6553,122.7352,351504.0
2021-11-18 13:00:00,122.94,123.09,122.59,122.65,260667.0,122.7252,122.8749,122.3758,122.4357,260667.0
2021-11-18 13:30:00,122.67,122.74,122.08,122.09,359135.0,122.4557,122.5256,121.8667,121.8767,359135.0
2021-11-18 14:00:00,122.11,122.39,121.97,122.12,486481.0,121.8967,122.1762,121.7569,121.9066,486481.0
2021-11-18 14:30:00,122.11,122.56,121.85,122.26,383015.0,121.8967,122.3459,121.6371,122.0464,383015.0
2021-11-18 15:00:00,122.25,122.53,122.22,122.26,256988.0,122.0364,122.3159,122.0065,122.0464,256988.0
2021-11-18 15:30:00,122.25,122.5,121.94,122.3,959775.0,122.0364,122.286,121.727,122.0863,959775.0
2021-11-19 09:30:00,122.07,123.21,121.91,122.01,589403.0,121.8567,122.9947,121.697,121.7968,589403.0
2021-11-19 10:00:00,121.99,122.11,121.39,122.11,401804.0,121.7769,121.8967,121.1779,121.8967,401804.0
2021-11-19 10:30:00,122.13,122.74,121.93,122.28,278506.0,121.9166,122.5256,121.717,122.0664,278506.0
2021-11-19 11:00:00,122.3,122.34,121.87,122.18,196166.0,122.0863,122.1263,121.6571,121.9665,196166.0
2021-11-19 11:30:00,122.19,122.37,121.77,121.9,151158.0,121.9765,122.1562,121.5573,121.687,151158.0
2021-11-19 12:00:00,121.88,122.21,121.84,122.14,167182.0,121.6671,121.9965,121.6271,121.9266,167182.0
2021-11-19 12:30:00,122.15,122.51,122.07,122.37,166473.0,121.9366,122.296,121.8567,122.1562,166473.0
2021-11-19 13:00:00,122.38,122.71,122.33,122.41,112376.0,122.1662,122.4956,122.1163,122.1961,112376.0
2021-11-19 13:30:00,122.43,122.51,121.79,122.14,201223.0,122.2161,122.296,121.5772,121.9266,201223.0
2021-11-19 14:00:00,122.15,122.74,122.08,122.55,144471.0,121.9366,122.5256,121.8667,122.3359,144471.0
2021-11-19 14:30:00,122.55,122.66,122.19,122.44,243470.0,122.3359,122.4457,121.9765,122.2261,243470.0
2021-11-19 15:00:00,122.45,122.51,122.02,122.14,205127.0,122.2361,122.296,121.8068,121.9266,205127.0
2021-11-19 15:30:00,122.14,122.17,121.66,121.99,723306.0,121.9266,121.9566,121.4474,121.7769,723306.0
2021-11-22 09:30:00,122.66,122.66,120.17,121.78,941703.0,122.4457,122.4457,119.9601,121.5672,941703.0
2021-11-22 10:00:00,121.76,122.53,121.25,122.0,340220.0,121.5473,122.3159,121.0382,121.7869,340220.0
2021-11-22 10:30:00,122.07,122.39,121.48,121.58,193844.0,121.8567,122.1762,121.2678,121.3676,193844.0
2021-11-22 11:00:00,121.61,121.8,121.06,121.48,156043.0,121.3975,121.5872,120.8485,121.2678,156043.0
2021-11-22 11:30:00,121.45,121.62,119.78,120.32,340402.0,121.2378,121.4075,119.5707,120.1098,340402.0
2021-11-22 12:00:00,120.34,120.82,120.0,120.42,320316.0,120.1298,120.6089,119.7903,120.2096,320316.0
2021-11-22 12:30:00,120.37,120.93,120.29,120.89,263953.0,120.1597,120.7187,120.0798,120.6788,263953.0
2021-11-22 13:00:00,120.87,120.93,120.54,120.76,142087.0,120.6588,120.7187,120.3294,120.549,142087.0
2021-11-22 13:30:00,120.78,120.89,120.51,120.6,176403.0,120.569,120.6788,120.2995,120.3893,176403.0
2021-11-22 14:00:00,120.6,121.15,120.55,120.73,206520.0,120.3893,120.9383,120.3394,120.5191,206520.0
2021-11-22 14:30:00,120.75,121.13,120.63,120.91,199175.0,120.539,120.9184,120.4192,120.6988,199175.0
2021-11-22 15:00:00,120.91,121.15,120.69,120.82,311178.0,120.6988,120.9383,120.4791,120.6089,311178.0
2021-11-22 15:30:00,120.82,120.99,119.11,119.27,1106764.0,120.6089,120.7786,118.9019,119.0616,1106764.0
2021-11-23 09:30:00,119.06,119.35,118.29,118.72,954318.0,118.852,119.1415,118.0833,118.5126,954318.0
2021-11-23 10:00:00,118.72,118.78,116.61,116.61,1012957.0,118.5126,118.5725,116.4063,116.4063,1012957.0
2021-11-23 10:30:00,116.59,117.32,115.59,115.59,1508986.0,116.3863,117.115,115.3881,115.3881,1508986.0
2021-11-23 11:00:00,115.59,117.44,115.4,117.33,1175844.0,115.3881,117.2348,115.1984,117.125,1175844.0
2021-11-23 11:30:00,117.34,118.4,117.26,117.87,990431.0,117.135,118.1931,117.0551,117.6641,990431.0
2021-11-23 12:00:00,117.86,117.94,117.33,117.65,337296.0,117.6541,117.7339,117.125,117.4445,337296.0
2021-11-23 12:30:00,117.67,117.82,117.03,117.12,195108.0,117.4644,117.6142,116.8255,116.9154,195108.0
2021-11-23 13:00:00,117.1,117.52,116.88,116.99,241362.0,116.8954,117.3147,116.6758,116.7856,241362.0
2021-11-23 13:30:00,116.98,117.4,116.55,117.1,442772.0,116.7756,117.1949,116.3464,116.8954,442772.0
2021-11-23 14:00:00,117.05,117.29,116.66,117.15,147145.0,116.8455,117.0851,116.4562,116.9453,147145.0
2021-11-23 14:30:00,117.11,117.9,116.68,117.84,366725.0,116.9054,117.694,116.4761,117.6341,366725.0
2021-11-23 15:00:00,117.87,118.28,117.75,118.07,525099.0,117.6641,118.0734,117.5443,117.8637,525099.0
2021-11-23 15:30:00,118.08,119.6,118.06,119.38,1793608.0,117.8737,119.391,117.8537,119.1714,1793608.0
2021-11-24 09:30:00,118.5,118.85,117.28,117.97,654277.0,118.293,118.6424,117.0751,117.7639,654277.0
2021-11-24 10:00:00,117.96,119.52,117.66,119.43,476089.0,117.7539,119.3112,117.4544,119.2213,476089.0
2021-11-24 10:30:00,119.44,119.49,118.58,118.63,298884.0,119.2313,119.2812,118.3728,118.4227,298884.0
2021-11-24 11:00:00,118.6,119.41,118.35,119.37,356683.0,118.3928,119.2014,118.1432,119.1614,356683.0
2021-11-24 11:30:00,119.38,119.83,119.25,119.83,224780.0,119.1714,119.6206,119.0417,119.6206,224780.0
2021-11-24 12:00:00,119.84,119.87,118.87,119.06,215699.0,119.6306,119.6606,118.6623,118.852,215699.0
2021-11-24 12:30:00,119.05,119.28,118.98,119.15,74143.0,118.842,119.0716,118.7721,118.9418,74143.0
2021-11-24 13:00:00,119.14,119.97,119.12,119.83,168019.0,118.9319,119.7604,118.9119,119.6206,168019.0
2021-11-24 13:30:00,119.83,119.93,119.43,119.43,219062.0,119.6206,119.7205,119.2213,119.2213,219062.0
2021-11-24 14:00:00,119.42,119.67,118.92,119.23,196131.0,119.2114,119.4609,118.7122,119.0217,196131.0
2021-11-24 14:30:00,119.25,119.72,119.2,119.66,119395.0,119.0417,119.5108,118.9917,119.4509,119395.0
2021-11-24 15:00:00,119.65,120.25,119.37,120.08,265033.0,119.441,120.0399,119.1614,119.8702,265033.0
2021-11-24 15:30:00,120.09,120.5,119.88,120.06,604444.0,119.8802,120.2895,119.6706,119.8502,604444.0
2021-11-26 09:30:00,119.24,120.53,118.49,118.82,833924.0,119.0317,120.3194,118.283,118.6124,833924.0
2021-11-26 10:00:00,118.72,118.72,117.07,117.99,537591.0,118.5126,118.5126,116.8655,117.7839,537591.0
2021-11-26 10:30:00,118.01,118.09,116.31,116.63,520834.0,117.8038,117.8837,116.1068,116.4262,520834.0
2021-11-26 11:00:00,116.59,116.66,115.45,115.72,667207.0,116.3863,116.4562,115.2483,115.5178,667207.0
2021-11-26 11:30:00,115.68,116.49,115.01,115.55,695278.0,115.4779,116.2865,114.8091,115.3481,695278.0
2021-11-26 12:00:00,115.53,116.72,115.48,116.67,853245.0,115.3282,116.5161,115.2782,116.4662,853245.0
2021-11-26 12:30:00,116.65,117.51,116.31,116.79,957172.0,116.4462,117.3047,116.1068,116.586,957172.0
2021-11-29 09:30:00,118.44,119.45,117.64,118.57,825826.0,118.2331,119.2413,117.4345,118.3628,825826.0
2021-11-29 10:00:00,118.5,118.65,116.63,116.67,626922.0,118.293,118.4427,116.4262,116.4662,626922.0
2021-11-29 10:30:00,116.68,116.97,116.03,116.65,377864.0,116.4761,116.7656,115.8273,116.4462,377864.0
2021-11-29 11:00:00,116.66,117.34,116.52,116.62,275048.0,116.4562,117.135,116.3164,116.4163,275048.0
2021-11-29 11:30:00,116.65,116.9,116.05,116.33,277219.0,116.4462,116.6958,115.8472,116.1268,277219.0
2021-11-29 12:00:00,116.34,117.39,116.34,117.37,351958.0,116.1367,117.1849,116.1367,117.1649,351958.0
2021-11-29 12:30:00,117.38,117.7,116.92,117.66,176703.0,117.1749,117.4944,116.7157,117.4544,176703.0
2021-11-29 13:00:00,117.69,117.94,117.09,117.28,232324.0,117.4844,117.7339,116.8854,117.0751,232324.0
2021-11-29 13:30:00,117.25,117.3,116.69,117.2,240488.0,117.0452,117.0951,116.4861,116.9952,240488.0
2021-11-29 14:00:00,117.21,117.29,116.39,116.72,190206.0,117.0052,117.0851,116.1867,116.5161,190206.0
2021-11-29 14:30:00,116.72,116.74,115.9,116.16,295348.0,116.5161,116.536,115.6975,115.9571,295348.0
2021-11-29 15:00:00,116.14,116.36,115.75,115.78,325381.0,115.9371,116.1567,115.5478,115.5777,325381.0
2021-11-29 15:30:00,115.77,115.77,114.84,115.16,993243.0,115.5677,115.5677,114.6394,114.9588,993243.0
2021-11-30 09:30:00,114.42,116.23,114.22,115.87,963161.0,114.2201,116.0269,114.0204,115.6676,963161.0
2021-11-30 10:00:00,115.83,116.56,115.44,116.19,514568.0,115.6276,116.3564,115.2383,115.987,514568.0
2021-11-30 10:30:00,116.2,116.51,113.01,113.04,1164216.0,115.997,116.3064,112.8126,112.8425,1164216.0
2021-11-30 11:00:00,113.06,114.74,112.83,113.97,739949.0,112.8625,114.5395,112.6329,113.7709,739949.0
2021-11-30 11:30:00,113.97,114.06,112.98,113.91,442499.0,113.7709,113.8607,112.7826,113.711,442499.0
2021-11-30 12:00:00,113.88,113.88,112.6,113.51,418358.0,113.681,113.681,112.4033,113.3117,418358.0
2021-11-30 12:30:00,113.5,114.04,113.25,113.67,632707.0,113.3017,113.8408,113.0521,113.4714,632707.0
2021-11-30 13:00:00,113.67,114.3,113.46,114.21,358473.0,113.4714,114.1003,113.2618,114.0105,358473.0
2021-11-30 13:30:00,114.15,114.92,114.13,114.87,282282.0,113.9506,114.7192,113.9306,114.6693,282282.0
2021-11-30 14:00:00,114.85,115.39,114.66,114.73,438641.0,114.6493,115.1884,114.4597,114.5296,438641.0
2021-11-30 14:30:00,114.75,115.31,114.59,115.29,410239.0,114.5495,115.1085,114.3898,115.0886,410239.0
2021-11-30 15:00:00,115.27,116.28,115.23,116.0,799077.0,115.0686,116.0768,115.0287,115.7973,799077.0
2021-11-30 15:30:00,116.0,116.67,115.97,116.28,1120051.0,115.7973,116.4662,115.7674,116.0768,1120051.0
2021-12-01 09:30:00,117.01,117.32,115.96,116.42,799691.0,116.8056,117.115,115.7574,116.2166,799691.0
2021-12-01 10:00:00,116.43,117.5,116.42,117.34,643432.0,116.2266,117.2947,116.2166,117.135,643432.0
2021-12-01 10:30:00,117.31,117.81,116.38,117.8,236465.0,117.105,117.6042,116.1767,117.5942,236465.0
2021-12-01 11:00:00,117.82,118.26,117.75,117.88,199516.0,117.6142,118.0534,117.5443,117.6741,199516.0
2021-12-01 11:30:00,117.91,117.97,116.5,116.65,179684.0,117.704,117.7639,116.2965,116.4462,179684.0
2021-12-01 12:00:00,116.62,117.41,116.46,116.56,250581.0,116.4163,117.2049,116.2565,116.3564,250581.0
2021-12-01 12:30:00,116.59,117.14,115.8,115.86,357309.0,116.3863,116.9353,115.5977,115.6576,357309.0
2021-12-01 13:00:00,115.84,116.19,115.25,115.7,314417.0,115.6376,115.987,115.0486,115.4979,314417.0
2021-12-01 13:30:00,115.65,115.65,114.28,115.32,397500.0,115.4479,115.4479,114.0803,115.1185,397500.0
2021-12-01 14:00:00,115.22,115.46,114.08,115.14,281494.0,115.0187,115.2583,113.8807,114.9388,281494.0
2021-12-01 14:30:00,115.14,115.57,114.6,114.66,399844.0,114.9388,115.3681,114.3998,114.4597,399844.0
2021-12-01 15:00:00,114.67,114.76,112.92,113.29,643499.0,114.4697,114.5595,112.7227,113.0921,643499.0
2021-12-01 15:30:00,113.28,114.04,112.02,112.02,1322256.0,113.0821,113.8408,111.8243,111.8243,1322256.0
2021-12-02 09:30:00,112.26,114.21,111.55,113.81,930322.0,112.0639,114.0105,111.3551,113.6112,930322.0
2021-12-02 10:00:00,113.87,113.97,111.8,112.61,547574.0,113.6711,113.7709,111.6047,112.4133,547574.0
2021-12-02 10:30:00,112.59,113.38,111.15,113.25,622462.0,112.3933,113.1819,110.9558,113.0521,622462.0
2021-12-02 11:00:00,113.25,113.86,112.9,113.72,271342.0,113.0521,113.6611,112.7028,113.5213,271342.0
2021-12-02 11:30:00,113.77,113.86,112.58,113.51,489330.0,113.5712,113.6611,112.3833,113.3117,489330.0
2021-12-02 12:00:00,113.47,113.75,113.06,113.44,182566.0,113.2718,113.5513,112.8625,113.2418,182566.0
2021-12-02 12:30:00,113.5,113.78,113.05,113.19,196392.0,113.3017,113.5812,112.8525,112.9922,196392.0
2021-12-02 13:00:00,113.15,113.4,112.49,112.63,226354.0,112.9523,113.2019,112.2935,112.4332,226354.0
2021-12-02 13:30:00,112.64,113.65,112.39,113.52,202281.0,112.4432,113.4514,112.1936,113.3217,202281.0
2021-12-02 14:00:00,113.57,114.15,113.36,114.09,298034.0,113.3716,113.9506,113.1619,113.8907,298034.0
2021-12-02 14:30:00,114.05,114.3,113.4,113.82,246178.0,113.8507,114.1003,113.2019,113.6211,246178.0
2021-12-02 15:00:00,113.83,114.71,113.83,114.45,427269.0,113.6311,114.5096,113.6311,114.25,427269.0
2021-12-02 15:30:00,114.43,114.95,114.24,114.68,669908.0,114.2301,114.7492,114.0404,114.4796,669908.0
2021-12-03 09:30:00,115.09,115.2,111.63,111.96,996856.0,114.8889,114.9987,111.435,111.7644,996856.0
2021-12-03 10:00:00,111.91,112.96,111.4,112.42,926277.0,111.7145,112.7626,111.2054,112.2236,926277.0
2021-12-03 10:30:00,112.36,112.42,110.66,110.99,814454.0,112.1637,112.2236,110.4667,110.7961,814454.0
2021-12-03 11:00:00,111.01,111.45,110.48,111.29,721835.0,110.8161,111.2553,110.287,111.0956,721835.0
2021-12-03 11:30:00,111.22,111.76,110.07,110.11,448110.0,111.0257,111.5647,109.8777,109.9176,448110.0
2021-12-03 12:00:00,110.15,110.58,109.8,110.08,467666.0,109.9576,110.3868,109.6082,109.8877,467666.0
2021-12-03 12:30:00,110.05,110.88,109.6,110.6,443607.0,109.8577,110.6863,109.4085,110.4068,443607.0
2021-12-03 13:00:00,110.58,111.47,110.18,110.9,960004.0,110.3868,111.2753,109.9875,110.7062,960004.0
2021-12-03 13:30:00,110.88,110.89,110.21,110.38,394177.0,110.6863,110.6963,110.0175,110.1872,394177.0
2021-12-03 14:00:00,110.4,110.69,109.51,109.97,424591.0,110.2071,110.4966,109.3187,109.7779,424591.0
2021-12-03 14:30:00,110.0,110.12,109.18,109.21,604542.0,109.8078,109.9276,108.9893,109.0192,604542.0
2021-12-03 15:00:00,109.2,109.6,108.71,109.34,810573.0,109.0092,109.4085,108.5201,109.149,810573.0
2021-12-03 15:30:00,109.35,109.65,108.72,109.52,1388171.0,109.159,109.4584,108.5301,109.3287,1388171.0
2021-12-06 09:30:00,109.4,109.46,106.92,108.62,1448163.0,109.2089,109.2688,106.7332,108.4302,1448163.0
2021-12-06 10:00:00,108.65,109.47,107.83,109.16,786077.0,108.4602,109.2787,107.6416,108.9693,786077.0
2021-12-06 10:30:00,109.22,109.32,107.71,108.59,554404.0,109.0292,109.129,107.5218,108.4003,554404.0
2021-12-06 11:00:00,108.57,108.58,107.49,108.01,538545.0,108.3803,108.3903,107.3022,107.8213,538545.0
2021-12-06 11:30:00,108.02,108.4,107.15,107.63,487640.0,107.8313,108.2106,106.9628,107.442,487640.0
2021-12-06 12:00:00,107.71,108.5,107.52,108.41,460185.0,107.5218,108.3104,107.3322,108.2206,460185.0
2021-12-06 12:30:00,108.44,109.1,108.4,109.09,370048.0,108.2505,108.9094,108.2106,108.8994,370048.0
2021-12-06 13:00:00,109.09,110.27,108.96,110.18,504509.0,108.8994,110.0773,108.7696,109.9875,504509.0
2021-12-06 13:30:00,110.19,110.42,109.75,109.98,301433.0,109.9975,110.2271,109.5583,109.7879,301433.0
2021-12-06 14:00:00,110.02,110.52,109.81,110.0,419433.0,109.8278,110.3269,109.6182,109.8078,419433.0
2021-12-06 14:30:00,110.0,110.18,109.22,109.48,444424.0,109.8078,109.9875,109.0292,109.2887,444424.0
2021-12-06 15:00:00,109.49,110.14,109.13,109.66,583520.0,109.2987,109.9476,108.9393,109.4684,583520.0
2021-12-06 15:30:00,109.66,109.79,109.22,109.58,841810.0,109.4684,109.5982,109.0292,109.3886,841810.0
2021-12-07 09:30:00,111.69,114.28,111.69,113.86,1508459.0,111.4949,114.0803,111.4949,113.6611,1508459.0
2021-12-07 10:00:00,113.89,114.6,113.48,114.43,654719.0,113.691,114.3998,113.2817,114.2301,654719.0
2021-12-07 10:30:00,114.44,115.1,114.27,114.6,688380.0,114.2401,114.8989,114.0704,114.3998,688380.0
2021-12-07 11:00:00,114.62,115.08,114.42,114.65,533790.0,114.4197,114.8789,114.2201,114.4497,533790.0
2021-12-07 11:30:00,114.64,115.59,114.47,115.56,482155.0,114.4397,115.3881,114.27,115.3581,482155.0
2021-12-07 12:00:00,115.55,115.98,115.45,115.77,361018.0,115.3481,115.7774,115.2483,115.5677,361018.0
2021-12-07 12:30:00,115.77,116.24,115.69,116.12,308767.0,115.5677,116.0369,115.4879,115.9171,308767.0
2021-12-07 13:00:00,116.12,116.12,115.49,115.61,489044.0,115.9171,115.9171,115.2882,115.408,489044.0
2021-12-07 13:30:00,115.6,116.31,115.45,116.16,460945.0,115.398,116.1068,115.2483,115.9571,460945.0
2021-12-07 14:00:00,116.16,116.71,116.08,116.6,555624.0,115.9571,116.5061,115.8772,116.3963,555624.0
2021-12-07 14:30:00,116.62,116.89,116.45,116.73,609588.0,116.4163,116.6858,116.2466,116.5261,609588.0
2021-12-07 15:00:00,116.72,116.86,115.24,115.44,657511.0,116.5161,116.6558,115.0387,115.2383,657511.0
2021-12-07 15:30:00,115.43,115.47,114.35,115.07,1532471.0,115.2283,115.2683,114.1502,114.869,1532471.0
2021-12-08 09:30:00,115.5,115.53,113.73,114.41,918149.0,115.2982,115.3282,113.5313,114.2101,918149.0
2021-12-08 10:00:00,114.38,115.82,113.87,115.41,606818.0,114.1802,115.6177,113.6711,115.2084,606818.0
2021-12-08 10:30:00,115.42,115.83,114.64,115.72,583216.0,115.2183,115.6276,114.4397,115.5178,583216.0
2021-12-08 11:00:00,115.69,116.49,115.61,116.23,373153.0,115.4879,116.2865,115.408,116.0269,373153.0
2021-12-08 11:30:00,116.24,116.88,116.1,116.57,497653.0,116.0369,116.6758,115.8972,116.3663,497653.0
2021-12-08 12:00:00,116.51,116.73,116.18,116.31,381818.0,116.3064,116.5261,115.977,116.1068,381818.0
2021-12-08 12:30:00,116.31,116.47,116.06,116.37,189111.0,116.1068,116.2665,115.8572,116.1667,189111.0
2021-12-08 13:00:00,116.32,117.08,116.32,116.93,305605.0,116.1168,116.8754,116.1168,116.7257,305605.0
2021-12-08 13:30:00,116.93,117.11,116.53,116.67,226834.0,116.7257,116.9054,116.3264,116.4662,226834.0
2021-12-08 14:00:00,116.67,116.93,116.29,116.51,324725.0,116.4662,116.7257,116.0868,116.3064,324725.0
2021-12-08 14:30:00,116.5,117.14,116.5,116.96,335470.0,116.2965,116.9353,116.2965,116.7557,335470.0
2021-12-08 15:00:00,116.93,116.99,116.35,116.65,352901.0,116.7257,116.7856,116.1467,116.4462,352901.0
2021-12-08 15:30:00,116.66,116.93,115.86,116.66,1279453.0,116.4562,116.7257,115.6576,116.4562,1279453.0
2021-12-09 09:30:00,115.99,116.5,115.29,115.78,688517.0,115.7874,116.2965,115.0886,115.5777,688517.0
2021-12-09 10:00:00,115.84,116.77,115.45,115.45,545165.0,115.6376,116.566,115.2483,115.2483,545165.0
2021-12-09 10:30:00,115.45,115.65,114.78,115.07,412978.0,115.2483,115.4479,114.5795,114.869,412978.0
2021-12-09 11:00:00,115.09,115.39,114.72,115.35,279842.0,114.8889,115.1884,114.5196,115.1485,279842.0
2021-12-09 11:30:00,115.37,115.42,114.56,114.65,335918.0,115.1684,115.2183,114.3599,114.4497,335918.0
2021-12-09 12:00:00,114.61,114.74,114.13,114.34,189162.0,114.4098,114.5395,113.9306,114.1402,189162.0
2021-12-09 12:30:00,114.32,114.69,114.24,114.57,164963.0,114.1203,114.4896,114.0404,114.3698,164963.0
2021-12-09 13:00:00,114.56,114.57,113.8,113.86,236687.0,114.3599,114.3698,113.6012,113.6611,236687.0
2021-12-09 13:30:00,113.84,114.09,112.81,113.38,431138.0,113.6411,113.8907,112.6129,113.1819,431138.0
2021-12-09 14:00:00,113.36,113.93,113.16,113.28,339498.0,113.1619,113.731,112.9623,113.0821,339498.0
2021-12-09 14:30:00,113.22,113.32,112.88,112.9,212505.0,113.0222,113.122,112.6828,112.7028,212505.0
2021-12-09 15:00:00,112.9,113.11,112.02,112.2,567838.0,112.7028,112.9124,111.8243,112.004,567838.0
2021-12-09 15:30:00,112.22,112.62,111.55,111.78,1254448.0,112.0239,112.4232,111.3551,111.5847,1254448.0
2021-12-10 09:30:00,112.39,113.32,110.96,111.24,947147.0,112.1936,113.122,110.7661,111.0457,947147.0
2021-12-10 10:00:00,111.23,112.83,111.21,112.03,644690.0,111.0357,112.6329,111.0157,111.8343,644690.0
2021-12-10 10:30:00,112.03,112.03,110.88,111.36,440275.0,111.8343,111.8343,110.6863,111.1654,440275.0
2021-12-10 11:00:00,111.32,111.42,110.28,110.71,395100.0,111.1255,111.2253,110.0873,110.5166,395100.0
2021-12-10 11:30:00,110.74,111.54,110.64,111.05,271527.0,110.5465,111.3451,110.4467,110.856,271527.0
2021-12-10 12:00:00,111.05,111.41,110.94,111.17,211868.0,110.856,111.2154,110.7462,110.9758,211868.0
2021-12-10 12:30:00,111.21,111.25,110.73,111.03,205197.0,111.0157,111.0556,110.5365,110.836,205197.0
2021-12-10 13:00:00,111.02,111.37,110.96,111.29,138407.0,110.826,111.1754,110.7661,111.0956,138407.0
2021-12-10 13:30:00,111.28,111.3,110.76,111.0,196374.0,111.0856,111.1055,110.5665,110.8061,196374.0
2021-12-10 14:00:00,111.0,111.09,110.3,110.51,136091.0,110.8061,110.8959,110.1073,110.3169,136091.0
2021-12-10 14:30:00,110.49,110.82,110.35,110.4,169310.0,110.297,110.6264,110.1572,110.2071,169310.0
2021-12-10 15:00:00,110.38,110.38,109.84,109.91,449370.0,110.1872,110.1872,109.6481,109.718,449370.0
2021-12-10 15:30:00,109.91,110.21,109.51,109.9,1060626.0,109.718,110.0175,109.3187,109.708,1060626.0
2021-12-13 09:30:00,110.62,111.7,109.61,111.62,1082613.0,110.4267,111.5048,109.4185,111.425,1082613.0
2021-12-13 10:00:00,111.65,112.35,111.11,111.4,713749.0,111.4549,112.1537,110.9159,111.2054,713749.0
2021-12-13 10:30:00,111.35,111.75,110.64,110.78,506698.0,111.1555,111.5548,110.4467,110.5865,506698.0
2021-12-13 11:00:00,110.75,110.92,109.64,109.77,497944.0,110.5565,110.7262,109.4484,109.5782,497944.0
2021-12-13 11:30:00,109.78,109.9,108.5,108.94,425034.0,109.5882,109.708,108.3104,108.7497,425034.0
2021-12-13 12:00:00,108.94,109.48,108.41,109.46,333362.0,108.7497,109.2887,108.2206,109.2688,333362.0
2021-12-13 12:30:00,109.48,109.85,109.18,109.42,403642.0,109.2887,109.6581,108.9893,109.2288,403642.0
2021-12-13 13:00:00,109.41,109.77,109.3,109.68,129600.0,109.2188,109.5782,109.109,109.4884,129600.0
2021-12-13 13:30:00,109.69,110.49,109.51,110.3,362118.0,109.4984,110.297,109.3187,110.1073,362118.0
2021-12-13 14:00:00,110.31,110.79,109.99,110.53,269765.0,110.1173,110.5964,109.7978,110.3369,269765.0
2021-12-13 14:30:00,110.54,110.9,110.26,110.78,288672.0,110.3469,110.7062,110.0674,110.5865,288672.0
2021-12-13 15:00:00,110.81,111.53,110.76,111.25,308168.0,110.6164,111.3351,110.5665,111.0556,308168.0
2021-12-13 15:30:00,111.24,111.54,110.79,110.9,751308.0,111.0457,111.3451,110.5964,110.7062,751308.0
2021-12-14 09:30:00,109.27,110.12,108.35,109.65,1187332.0,109.0791,109.9276,108.1607,109.4584,1187332.0
2021-12-14 10:00:00,109.66,110.63,109.09,110.14,557084.0,109.4684,110.4367,108.8994,109.9476,557084.0
2021-12-14 10:30:00,110.11,110.18,108.88,109.18,593256.0,109.9176,109.9875,108.6898,108.9893,593256.0
2021-12-14 11:00:00,109.18,109.32,108.55,108.75,578218.0,108.9893,109.129,108.3604,108.56,578218.0
2021-12-14 11:30:00,108.77,108.77,108.09,108.34,435697.0,108.58,108.58,107.9012,108.1507,435697.0
2021-12-14 12:00:00,108.33,108.74,108.2,108.69,383449.0,108.1407,108.55,108.011,108.5001,383449.0
2021-12-14 12:30:00,108.65,108.73,108.44,108.7,284475.0,108.4602,108.54,108.2505,108.5101,284475.0
2021-12-14 13:00:00,108.69,109.07,108.52,108.7,298068.0,108.5001,108.8794,108.3304,108.5101,298068.0
2021-12-14 13:30:00,108.69,108.71,107.8,107.81,689000.0,108.5001,108.5201,107.6117,107.6216,689000.0
2021-12-14 14:00:00,107.8,108.28,107.58,108.15,528445.0,107.6117,108.0908,107.392,107.9611,528445.0
2021-12-14 14:30:00,108.15,108.8,108.15,108.68,447282.0,107.9611,108.6099,107.9611,108.4901,447282.0
2021-12-14 15:00:00,108.68,110.2,108.63,110.2,540466.0,108.4901,110.0075,108.4402,110.0075,540466.0
2021-12-14 15:30:00,110.2,110.2,108.61,108.87,1067106.0,110.0075,110.0075,108.4202,108.6798,1067106.0
2021-12-15 09:30:00,109.08,109.29,107.84,108.16,605030.0,108.8894,109.0991,107.6516,107.971,605030.0
2021-12-15 10:00:00,108.11,108.36,107.35,108.03,797886.0,107.9211,108.1707,107.1624,107.8413,797886.0
2021-12-15 10:30:00,108.05,108.23,106.87,107.07,422597.0,107.8612,108.0409,106.6833,106.8829,422597.0
2021-12-15 11:00:00,107.05,108.13,107.0,107.94,627450.0,106.863,107.9411,106.8131,107.7514,627450.0
2021-12-15 11:30:00,107.93,108.08,107.09,107.7,518538.0,107.7414,107.8912,106.9029,107.5118,518538.0
2021-12-15 12:00:00,107.68,107.9,107.13,107.84,342548.0,107.4919,107.7115,106.9428,107.6516,342548.0
2021-12-15 12:30:00,107.8,107.92,107.31,107.81,316050.0,107.6117,107.7315,107.1225,107.6216,316050.0
2021-12-15 13:00:00,107.8,108.14,107.34,107.51,391817.0,107.6117,107.9511,107.1525,107.3222,391817.0
2021-12-15 13:30:00,107.51,108.47,107.46,108.42,550340.0,107.3222,108.2805,107.2723,108.2306,550340.0
2021-12-15 14:00:00,108.41,110.21,107.53,109.25,1649675.0,108.2206,110.0175,107.3421,109.0591,1649675.0
2021-12-15 14:30:00,109.27,109.9,108.76,109.56,991349.0,109.0791,109.708,108.57,109.3686,991349.0
2021-12-15 15:00:00,109.62,112.47,109.53,112.42,1382593.0,109.4285,112.2735,109.3386,112.2236,1382593.0
2021-12-15 15:30:00,112.41,113.66,112.27,113.54,3027258.0,112.2136,113.4614,112.0739,113.3416,3027258.0
2021-12-16 09:30:00,114.18,114.48,112.73,113.66,1401605.0,113.9805,114.28,112.533,113.4614,1401605.0
2021-12-16 10:00:00,113.71,114.1,112.6,114.09,757901.0,113.5113,113.9007,112.4033,113.8907,757901.0
2021-12-16 10:30:00,114.11,114.2,113.08,113.25,483740.0,113.9106,114.0005,112.8824,113.0521,483740.0
2021-12-16 11:00:00,113.25,113.27,112.39,112.83,562460.0,113.0521,113.0721,112.1936,112.6329,562460.0
2021-12-16 11:30:00,112.83,112.93,112.01,112.04,582033.0,112.6329,112.7327,111.8143,111.8443,582033.0
2021-12-16 12:00:00,112.07,112.42,111.28,111.53,690365.0,111.8742,112.2236,111.0856,111.3351,690365.0
2021-12-16 12:30:00,111.52,111.54,110.85,110.97,685290.0,111.3252,111.3451,110.6563,110.7761,685290.0
2021-12-16 13:00:00,110.97,111.77,110.73,111.44,631309.0,110.7761,111.5747,110.5365,111.2453,631309.0
2021-12-16 13:30:00,111.43,111.92,111.06,111.27,646071.0,111.2353,111.7245,110.866,111.0756,646071.0
2021-12-16 14:00:00,111.3,111.62,110.05,110.34,723142.0,111.1055,111.425,109.8577,110.1472,723142.0
2021-12-16 14:30:00,110.38,110.51,109.56,109.96,896097.0,110.1872,110.3169,109.3686,109.7679,896097.0
2021-12-16 15:00:00,109.91,110.76,109.47,110.68,782901.0,109.718,110.5665,109.2787,110.4866,782901.0
2021-12-16 15:30:00,110.68,111.0,109.96,110.27,1500968.0,110.4866,110.8061,109.7679,110.0773,1500968.0
2021-12-17 09:30:00,109.4,111.42,109.04,111.4,989658.0,109.2089,111.2253,108.8495,111.2054,989658.0
2021-12-17 10:00:00,111.39,112.99,111.33,112.97,755558.0,111.1954,112.7926,111.1355,112.7726,755558.0
2021-12-17 10:30:00,112.97,115.18,112.68,114.53,1324130.0,112.7726,114.9788,112.4831,114.3299,1324130.0
2021-12-17 11:00:00,114.54,114.72,113.72,114.44,896443.0,114.3399,114.5196,113.5213,114.2401,896443.0
2021-12-17 11:30:00,114.4,114.69,113.57,114.63,842514.0,114.2001,114.4896,113.3716,114.4297,842514.0
2021-12-17 12:00:00,114.61,115.29,114.29,114.84,688991.0,114.4098,115.0886,114.0903,114.6394,688991.0
2021-12-17 12:30:00,114.82,115.73,114.65,115.63,587235.0,114.6194,115.5278,114.4497,115.428,587235.0
2021-12-17 13:00:00,115.6,115.9,115.48,115.82,623808.0,115.398,115.6975,115.2782,115.6177,623808.0
2021-12-17 13:30:00,115.83,116.12,115.43,116.08,558872.0,115.6276,115.9171,115.2283,115.8772,558872.0
2021-12-17 14:00:00,116.11,116.18,115.65,115.86,767436.0,115.9071,115.977,115.4479,115.6576,767436.0
2021-12-17 14:30:00,115.87,116.56,115.7,115.75,887093.0,115.6676,116.3564,115.4979,115.5478,887093.0
2021-12-17 15:00:00,115.75,116.19,115.3,115.6,890931.0,115.5478,115.987,115.0986,115.398,890931.0
2021-12-17 15:30:00,115.61,116.47,114.96,115.67,1846602.0,115.408,116.2665,114.7592,115.4679,1846602.0
2021-12-20 09:30:00,114.52,114.85,112.15,113.86,2038983.0,114.3199,114.6493,111.9541,113.6611,2038983.0
2021-12-20 10:00:00,113.8,115.33,112.98,115.16,1050462.0,113.6012,115.1285,112.7826,114.9588,1050462.0
2021-12-20 10:30:00,115.18,115.18,113.6,114.4,880214.0,114.9788,114.9788,113.4015,114.2001,880214.0
2021-12-20 11:00:00,114.39,114.73,113.83,114.13,614375.0,114.1901,114.5296,113.6311,113.9306,614375.0
2021-12-20 11:30:00,114.12,115.81,114.03,115.42,845934.0,113.9206,115.6077,113.8308,115.2183,845934.0
2021-12-20 12:00:00,115.41,115.42,114.34,114.41,678463.0,115.2084,115.2183,114.1402,114.2101,678463.0
2021-12-20 12:30:00,114.4,115.13,114.36,114.7,523324.0,114.2001,114.9289,114.1602,114.4996,523324.0
2021-12-20 13:00:00,114.69,115.47,114.67,115.16,645061.0,114.4896,115.2683,114.4697,114.9588,645061.0
2021-12-20 13:30:00,115.15,115.75,114.74,115.54,641647.0,114.9488,115.5478,114.5395,115.3381,641647.0
2021-12-20 14:00:00,115.53,116.43,115.46,115.6,923264.0,115.3282,116.2266,115.2583,115.398,923264.0
2021-12-20 14:30:00,115.58,116.33,115.34,116.12,576607.0,115.3781,116.1268,115.1385,115.9171,576607.0
2021-12-20 15:00:00,116.14,117.11,116.14,116.82,1003182.0,115.9371,116.9054,115.9371,116.6159,1003182.0
2021-12-20 15:30:00,116.81,116.83,115.52,115.78,1290574.0,116.6059,116.6259,115.3182,115.5777,1290574.0
2021-12-21 09:30:00,116.09,116.24,114.39,114.73,1150549.0,115.8872,116.0369,114.1901,114.5296,1150549.0
2021-12-21 10:00:00,114.75,116.4,114.75,115.43,637422.0,114.5495,116.1966,114.5495,115.2283,637422.0
2021-12-21 10:30:00,115.44,115.95,114.99,115.34,445547.0,115.2383,115.7474,114.7891,115.1385,445547.0
2021-12-21 11:00:00,115.32,116.07,114.99,115.54,333446.0,115.1185,115.8672,114.7891,115.3381,333446.0
2021-12-21 11:30:00,115.53,116.07,115.35,115.83,326380.0,115.3282,115.8672,115.1485,115.6276,326380.0
2021-12-21 12:00:00,115.85,116.18,115.7,115.9,294135.0,115.6476,115.977,115.4979,115.6975,294135.0
2021-12-21 12:30:00,115.89,115.98,115.28,115.29,353692.0,115.6875,115.7774,115.0786,115.0886,353692.0
2021-12-21 13:00:00,115.28,115.47,114.99,115.46,534375.0,115.0786,115.2683,114.7891,115.2583,534375.0
2021-12-21 13:30:00,115.47,116.39,115.44,116.1,381700.0,115.2683,116.1867,115.2383,115.8972,381700.0
2021-12-21 14:00:00,116.11,116.35,115.99,115.99,413437.0,115.9071,116.1467,115.7874,115.7874,413437.0
2021-12-21 14:30:00,116.0,116.58,116.0,116.45,435764.0,115.7973,116.3763,115.7973,116.2466,435764.0
2021-12-21 15:00:00,116.44,116.56,115.53,115.76,599077.0,116.2366,116.3564,115.3282,115.5578,599077.0
2021-12-21 15:30:00,115.75,116.65,115.57,116.53,1279973.0,115.5478,116.4462,115.3681,116.3264,1279973.0
2021-12-22 09:30:00,115.44,115.64,114.05,114.57,1161637.0,115.2383,115.438,113.8507,114.3698,1161637.0
2021-12-22 10:00:00,114.59,115.06,113.94,114.45,665652.0,114.3898,114.859,113.7409,114.25,665652.0
2021-12-22 10:30:00,114.46,115.61,114.15,115.53,612476.0,114.26,115.408,113.9506,115.3282,612476.0
2021-12-22 11:00:00,115.5,116.3,115.18,115.99,620037.0,115.2982,116.0968,114.9788,115.7874,620037.0
2021-12-22 11:30:00,115.97,116.4,115.81,116.33,351068.0,115.7674,116.1966,115.6077,116.1268,351068.0
2021-12-22 12:00:00,116.33,116.6,115.66,115.93,315698.0,116.1268,116.3963,115.4579,115.7275,315698.0
2021-12-22 12:30:00,115.94,116.67,115.87,116.58,467896.0,115.7374,116.4662,115.6676,116.3763,467896.0
2021-12-22 13:00:00,116.57,117.16,116.44,116.53,694691.0,116.3663,116.9553,116.2366,116.3264,694691.0
2021-12-22 13:30:00,116.5,116.75,116.05,116.45,349669.0,116.2965,116.546,115.8472,116.2466,349669.0
2021-12-22 14:00:00,116.45,116.45,115.69,115.71,591804.0,116.2466,116.2466,115.4879,115.5078,591804.0
2021-12-22 14:30:00,115.71,116.41,115.7,116.37,331324.0,115.5078,116.2066,115.4979,116.1667,331324.0
2021-12-22 15:00:00,116.41,116.76,115.89,115.9,338836.0,116.2066,116.556,115.6875,115.6975,338836.0
2021-12-22 15:30:00,115.9,116.54,115.89,116.43,627165.0,115.6975,116.3364,115.6875,116.2266,627165.0
2021-12-23 09:30:00,116.46,116.95,115.84,116.09,953184.0,116.2565,116.7457,115.6376,115.8872,953184.0
2021-12-23 10:00:00,116.03,116.7,115.64,116.39,474606.0,115.8273,116.4961,115.438,116.1867,474606.0
2021-12-23 10:30:00,116.38,117.68,116.38,117.55,436758.0,116.1767,117.4744,116.1767,117.3446,436758.0
2021-12-23 11:00:00,117.55,117.86,117.29,117.63,435712.0,117.3446,117.6541,117.0851,117.4245,435712.0
2021-12-23 11:30:00,117.62,117.81,117.23,117.41,277054.0,117.4145,117.6042,117.0252,117.2049,277054.0
2021-12-23 12:00:00,117.4,117.93,117.31,117.92,372907.0,117.1949,117.724,117.105,117.714,372907.0
2021-12-23 12:30:00,117.91,118.33,117.83,118.28,611820.0,117.704,118.1233,117.6241,118.0734,611820.0
2021-12-23 13:00:00,118.28,118.86,118.21,118.85,670724.0,118.0734,118.6523,118.0035,118.6424,670724.0
2021-12-23 13:30:00,118.85,119.21,118.63,118.96,556761.0,118.6424,119.0017,118.4227,118.7522,556761.0
2021-12-23 14:00:00,118.98,119.04,118.62,118.86,340399.0,118.7721,118.832,118.4128,118.6523,340399.0
2021-12-23 14:30:00,118.86,118.93,118.33,118.36,470174.0,118.6523,118.7222,118.1233,118.1532,470174.0
2021-12-23 15:00:00,118.35,118.51,117.96,118.28,592545.0,118.1432,118.303,117.7539,118.0734,592545.0
2021-12-23 15:30:00,118.28,118.66,118.0,118.3,1207080.0,118.0734,118.4527,117.7938,118.0933,1207080.0
2021-12-27 09:30:00,117.38,117.57,115.17,115.52,1076912.0,117.1749,117.3646,114.9688,115.3182,1076912.0
2021-12-27 10:00:00,115.53,116.07,115.08,115.71,394371.0,115.3282,115.8672,114.8789,115.5078,394371.0
2021-12-27 10:30:00,115.72,116.26,115.49,116.1,276164.0,115.5178,116.0569,115.2882,115.8972,276164.0
2021-12-27 11:00:00,116.1,116.31,115.78,115.98,403160.0,115.8972,116.1068,115.5777,115.7774,403160.0
2021-12-27 11:30:00,115.98,116.26,115.65,115.75,350718.0,115.7774,116.0569,115.4479,115.5478,350718.0
2021-12-27 12:00:00,115.68,116.03,115.62,115.96,324860.0,115.4779,115.8273,115.418,115.7574,324860.0
2021-12-27 12:30:00,115.96,115.97,115.22,115.49,249883.0,115.7574,115.7674,115.0187,115.2882,249883.0
2021-12-27 13:00:00,115.45,115.71,115.34,115.39,226709.0,115.2483,115.5078,115.1385,115.1884,226709.0
2021-12-27 13:30:00,115.38,115.38,115.01,115.17,266678.0,115.1784,115.1784,114.8091,114.9688,266678.0
2021-12-27 14:00:00,115.16,115.37,115.01,115.05,204800.0,114.9588,115.1684,114.8091,114.849,204800.0
2021-12-27 14:30:00,115.05,115.43,115.03,115.39,241814.0,114.849,115.2283,114.829,115.1884,241814.0
2021-12-27 15:00:00,115.39,115.55,115.2,115.46,313689.0,115.1884,115.3481,114.9987,115.2583,313689.0
2021-12-27 15:30:00,115.46,115.57,114.95,115.14,723100.0,115.2583,115.3681,114.7492,114.9388,723100.0
2021-12-28 09:30:00,114.8,116.74,114.54,116.48,933990.0,114.5994,116.536,114.3399,116.2765,933990.0
2021-12-28 10:00:00,116.53,117.46,116.43,117.33,629248.0,116.3264,117.2548,116.2266,117.125,629248.0
2021-12-28 10:30:00,117.34,117.51,116.01,116.09,329544.0,117.135,117.3047,115.8073,115.8872,329544.0
2021-12-28 11:00:00,116.16,116.25,115.24,115.27,315876.0,115.9571,116.0469,115.0387,115.0686,315876.0
2021-12-28 11:30:00,115.27,115.36,114.8,114.92,282766.0,115.0686,115.1585,114.5994,114.7192,282766.0
2021-12-28 12:00:00,114.92,114.97,114.5,114.51,299266.0,114.7192,114.7691,114.3,114.3099,299266.0
2021-12-28 12:30:00,114.5,114.55,114.1,114.29,272956.0,114.3,114.3499,113.9007,114.0903,272956.0
2021-12-28 13:00:00,114.28,114.9,114.25,114.47,232562.0,114.0803,114.6993,114.0504,114.27,232562.0
2021-12-28 13:30:00,114.47,114.47,113.91,114.05,217520.0,114.27,114.27,113.711,113.8507,217520.0
2021-12-28 14:00:00,114.02,114.39,113.64,114.35,288375.0,113.8208,114.1901,113.4415,114.1502,288375.0
2021-12-28 14:30:00,114.35,114.54,114.12,114.27,213831.0,114.1502,114.3399,113.9206,114.0704,213831.0
2021-12-28 15:00:00,114.27,114.3,113.78,114.12,311201.0,114.0704,114.1003,113.5812,113.9206,311201.0
2021-12-28 15:30:00,114.12,114.35,113.03,113.25,791250.0,113.9206,114.1502,112.8325,113.0521,791250.0
2021-12-29 09:30:00,112.87,113.43,112.0,112.26,758563.0,112.6728,113.2318,111.8043,112.0639,758563.0
2021-12-29 10:00:00,112.29,112.48,111.6,112.19,466044.0,112.0938,112.2835,111.405,111.994,466044.0
2021-12-29 10:30:00,112.17,112.47,111.79,112.46,377132.0,111.974,112.2735,111.5947,112.2635,377132.0
2021-12-29 11:00:00,112.45,113.27,112.45,112.88,483812.0,112.2535,113.0721,112.2535,112.6828,483812.0
2021-12-29 11:30:00,112.87,112.91,112.18,112.37,357465.0,112.6728,112.7127,111.984,112.1737,357465.0
2021-12-29 12:00:00,112.37,112.46,112.13,112.23,278687.0,112.1737,112.2635,111.9341,112.0339,278687.0
2021-12-29 12:30:00,112.23,112.32,111.98,112.17,218389.0,112.0339,112.1238,111.7844,111.974,218389.0
2021-12-29 13:00:00,112.16,112.25,111.89,112.13,258866.0,111.964,112.0539,111.6945,111.9341,258866.0
2021-12-29 13:30:00,112.12,112.41,112.08,112.12,191569.0,111.9241,112.2136,111.8842,111.9241,191569.0
2021-12-29 14:00:00,112.1,113.27,112.09,113.24,816273.0,111.9042,113.0721,111.8942,113.0422,816273.0
2021-12-29 14:30:00,113.26,113.52,112.79,113.1,564565.0,113.0621,113.3217,112.5929,112.9024,564565.0
2021-12-29 15:00:00,113.1,113.13,112.02,112.1,379158.0,112.9024,112.9324,111.8243,111.9042,379158.0
2021-12-29 15:30:00,112.09,112.83,112.07,112.78,671337.0,111.8942,112.6329,111.8742,112.583,671337.0
2021-12-30 09:30:00,112.54,114.63,112.15,114.48,573048.0,112.3434,114.4297,111.9541,114.28,573048.0
2021-12-30 10:00:00,114.54,115.37,114.44,115.11,680679.0,114.3399,115.1684,114.2401,114.9089,680679.0
2021-12-30 10:30:00,115.13,115.68,115.03,115.47,569094.0,114.9289,115.4779,114.829,115.2683,569094.0
2021-12-30 11:00:00,115.46,115.78,115.25,115.33,326850.0,115.2583,115.5777,115.0486,115.1285,326850.0
2021-12-30 11:30:00,115.33,115.4,114.76,115.39,324671.0,115.1285,115.1984,114.5595,115.1884,324671.0
2021-12-30 12:00:00,115.39,115.41,114.73,114.97,490779.0,115.1884,115.2084,114.5296,114.7691,490779.0
2021-12-30 12:30:00,114.97,115.52,114.92,115.19,407497.0,114.7691,115.3182,114.7192,114.9888,407497.0
2021-12-30 13:00:00,115.19,115.48,114.92,115.38,375767.0,114.9888,115.2782,114.7192,115.1784,375767.0
2021-12-30 13:30:00,115.38,115.54,114.94,114.96,251970.0,115.1784,115.3381,114.7392,114.7592,251970.0
2021-12-30 14:00:00,114.91,114.91,114.5,114.74,377475.0,114.7092,114.7092,114.3,114.5395,377475.0
2021-12-30 14:30:00,114.72,114.85,114.37,114.65,521560.0,114.5196,114.6493,114.1702,114.4497,521560.0
2021-12-30 15:00:00,114.65,114.65,113.52,113.93,762233.0,114.4497,114.4497,113.3217,113.731,762233.0
2021-12-30 15:30:00,113.94,114.05,113.08,113.21,918944.0,113.7409,113.8507,112.8824,113.0122,918944.0
2021-12-31 09:30:00,113.36,114.93,113.34,114.72,765430.0,113.1619,114.7292,113.142,114.5196,765430.0
2021-12-31 10:00:00,114.75,114.9,113.64,113.73,363492.0,114.5495,114.6993,113.4415,113.5313,363492.0
2021-12-31 10:30:00,113.75,114.13,113.37,113.55,269492.0,113.5513,113.9306,113.1719,113.3516,269492.0
2021-12-31 11:00:00,113.57,113.64,113.24,113.44,206601.0,113.3716,113.4415,113.0422,113.2418,206601.0
2021-12-31 11:30:00,113.43,113.59,113.17,113.49,227665.0,113.2318,113.3915,112.9723,113.2917,227665.0
2021-12-31 12:00:00,113.47,113.72,113.06,113.08,312263.0,113.2718,113.5213,112.8625,112.8824,312263.0
2021-12-31 12:30:00,113.08,113.25,112.83,113.01,304337.0,112.8824,113.0521,112.6329,112.8126,304337.0
2021-12-31 13:00:00,113.03,113.04,112.55,112.64,283662.0,112.8325,112.8425,112.3534,112.4432,283662.0
2021-12-31 13:30:00,112.63,113.09,112.63,112.74,229913.0,112.4332,112.8924,112.4332,112.543,229913.0
2021-12-31 14:00:00,112.74,113.14,112.37,113.08,273656.0,112.543,112.9423,112.1737,112.8824,273656.0
2021-12-31 14:30:00,113.05,113.14,112.5,112.51,236329.0,112.8525,112.9423,112.3035,112.3134,236329.0
2021-12-31 15:00:00,112.53,112.8,112.18,112.41,320360.0,112.3334,112.6029,111.984,112.2136,320360.0
2021-12-31 15:30:00,112.41,112.48,111.78,111.98,872202.0,112.2136,112.2835,111.5847,111.7844,872202.0
2022-01-03 09:30:00,112.35,112.89,110.35,111.93,1064906.0,112.1537,112.6928,110.1572,111.7344,1064906.0
2022-01-03 10:00:00,111.95,114.68,111.85,114.49,954510.0,111.7544,114.4796,111.6546,114.29,954510.0
2022-01-03 10:30:00,114.5,114.74,113.66,114.06,413823.0,114.3,114.5395,113.4614,113.8607,413823.0
2022-01-03 11:00:00,114.02,114.74,113.63,113.83,275890.0,113.8208,114.5395,113.4315,113.6311,275890.0
2022-01-03 11:30:00,113.83,114.1,112.65,112.78,398286.0,113.6311,113.9007,112.4532,112.583,398286.0
2022-01-03 12:00:00,112.79,113.26,112.7,113.12,176212.0,112.5929,113.0621,112.5031,112.9224,176212.0
2022-01-03 12:30:00,113.12,113.87,112.98,113.82,129331.0,112.9224,113.6711,112.7826,113.6211,129331.0
2022-01-03 13:00:00,113.83,113.92,113.44,113.7,207372.0,113.6311,113.721,113.2418,113.5014,207372.0
2022-01-03 13:30:00,113.71,114.01,113.55,113.82,210626.0,113.5113,113.8108,113.3516,113.6211,210626.0
2022-01-03 14:00:00,113.8,114.45,113.77,114.45,208956.0,113.6012,114.25,113.5712,114.25,208956.0
2022-01-03 14:30:00,114.44,114.55,114.05,114.55,221310.0,114.2401,114.3499,113.8507,114.3499,221310.0
2022-01-03 15:00:00,114.52,115.21,114.44,114.98,327338.0,114.3199,115.0087,114.2401,114.7791,327338.0
2022-01-03 15:30:00,114.99,115.56,114.4,115.39,849206.0,114.7891,115.3581,114.2001,115.1884,849206.0
2022-01-04 09:30:00,115.29,115.64,113.82,113.99,1062221.0,115.0886,115.438,113.6211,113.7908,1062221.0
2022-01-04 10:00:00,113.97,113.97,111.67,111.72,1387956.0,113.7709,113.7709,111.4749,111.5248,1387956.0
2022-01-04 10:30:00,111.71,111.78,110.59,110.78,1266514.0,111.5148,111.5847,110.3968,110.5865,1266514.0
2022-01-04 11:00:00,110.82,111.61,110.38,111.31,708488.0,110.6264,111.415,110.1872,111.1155,708488.0
2022-01-04 11:30:00,111.29,112.09,111.16,111.63,444337.0,111.0956,111.8942,110.9658,111.435,444337.0
2022-01-04 12:00:00,111.63,112.11,111.43,111.81,383345.0,111.435,111.9141,111.2353,111.6147,383345.0
2022-01-04 12:30:00,111.81,112.02,111.41,111.52,251948.0,111.6147,111.8243,111.2154,111.3252,251948.0
2022-01-04 13:00:00,111.52,111.63,110.81,110.94,338579.0,111.3252,111.435,110.6164,110.7462,338579.0
2022-01-04 13:30:00,110.96,111.26,110.24,110.45,537669.0,110.7661,111.0656,110.0474,110.257,537669.0
2022-01-04 14:00:00,110.44,110.85,110.32,110.67,395082.0,110.2471,110.6563,110.1273,110.4766,395082.0
2022-01-04 14:30:00,110.66,111.05,110.58,111.05,264570.0,110.4667,110.856,110.3868,110.856,264570.0
2022-01-04 15:00:00,111.03,111.79,110.99,111.7,443285.0,110.836,111.5947,110.7961,111.5048,443285.0
2022-01-04 15:30:00,111.72,111.82,111.25,111.42,1002373.0,111.5248,111.6246,111.0556,111.2253,1002373.0
2022-01-05 09:30:00,111.19,112.29,110.71,111.55,813255.0,110.9957,112.0938,110.5166,111.3551,813255.0
2022-01-05 10:00:00,111.57,111.99,110.48,110.77,410585.0,111.3751,111.7943,110.287,110.5765,410585.0
2022-01-05 10:30:00,110.75,110.91,110.31,110.58,496646.0,110.5565,110.7162,110.1173,110.3868,496646.0
2022-01-05 11:00:00,110.58,110.66,110.12,110.37,398823.0,110.3868,110.4667,109.9276,110.1772,398823.0
2022-01-05 11:30:00,110.33,110.54,109.98,110.0,374873.0,110.1372,110.3469,109.7879,109.8078,374873.0
2022-01-05 12:00:00,109.95,110.35,109.8,110.15,266673.0,109.7579,110.1572,109.6082,109.9576,266673.0
2022-01-05 12:30:00,110.17,110.25,109.4,109.46,436455.0,109.9775,110.0574,109.2089,109.2688,436455.0
2022-01-05 13:00:00,109.47,109.52,109.15,109.19,507122.0,109.2787,109.3287,108.9593,108.9992,507122.0
2022-01-05 13:30:00,109.22,109.44,108.7,108.91,494646.0,109.0292,109.2488,108.5101,108.7197,494646.0
2022-01-05 14:00:00,108.92,109.54,107.18,107.45,1598797.0,108.7297,109.3486,106.9927,107.2623,1598797.0
2022-01-05 14:30:00,107.44,107.8,106.7,106.93,1255415.0,107.2523,107.6117,106.5136,106.7432,1255415.0
2022-01-05 15:00:00,106.92,106.92,105.72,105.73,1888162.0,106.7332,106.7332,105.5353,105.5453,1888162.0
2022-01-05 15:30:00,105.73,106.62,105.08,105.27,2702820.0,105.5453,106.4337,104.8964,105.0861,2702820.0
2022-01-06 09:30:00,105.46,106.47,104.06,104.13,1042210.0,105.2758,106.284,103.8782,103.9481,1042210.0
2022-01-06 10:00:00,104.13,104.31,102.46,104.0,1467094.0,103.9481,104.1278,102.281,103.8183,1467094.0
2022-01-06 10:30:00,103.97,105.82,103.95,105.74,1225984.0,103.7884,105.6351,103.7684,105.5553,1225984.0
2022-01-06 11:00:00,105.73,107.18,105.63,106.47,1017073.0,105.5453,106.9927,105.4455,106.284,1017073.0
2022-01-06 11:30:00,106.49,106.6,105.45,106.35,347304.0,106.304,106.4138,105.2658,106.1642,347304.0
2022-01-06 12:00:00,106.36,106.64,105.77,105.98,333196.0,106.1742,106.4537,105.5852,105.7948,333196.0
2022-01-06 12:30:00,105.94,106.25,105.56,106.05,228888.0,105.7549,106.0644,105.3756,105.8647,228888.0
2022-01-06 13:00:00,106.04,106.12,105.11,105.14,551060.0,105.8547,105.9346,104.9264,104.9563,551060.0
2022-01-06 13:30:00,105.15,105.48,104.72,105.31,215937.0,104.9663,105.2957,104.537,105.126,215937.0
2022-01-06 14:00:00,105.26,105.76,105.0,105.66,130995.0,105.0761,105.5752,104.8166,105.4754,130995.0
2022-01-06 14:30:00,105.67,106.1,105.48,105.95,112962.0,105.4854,105.9146,105.2957,105.7649,112962.0
2022-01-06 15:00:00,105.93,106.01,105.35,105.55,230330.0,105.7449,105.8248,105.1659,105.3656,230330.0
2022-01-06 15:30:00,105.53,105.9,104.92,105.29,630542.0,105.3456,105.715,104.7367,105.106,630542.0
2022-01-07 09:30:00,105.16,107.4,104.94,107.08,1206434.0,104.9763,107.2124,104.7567,106.8929,1206434.0
2022-01-07 10:00:00,107.12,107.31,105.28,105.4,562304.0,106.9329,107.1225,105.0961,105.2159,562304.0
2022-01-07 10:30:00,105.33,105.54,103.79,104.15,1014890.0,105.146,105.3556,103.6087,103.968,1014890.0
2022-01-07 11:00:00,104.11,104.76,103.89,104.56,721441.0,103.9281,104.577,103.7085,104.3773,721441.0
2022-01-07 11:30:00,104.52,104.82,104.22,104.34,398746.0,104.3374,104.6369,104.0379,104.1577,398746.0
2022-01-07 12:00:00,104.33,104.88,104.06,104.25,225177.0,104.1477,104.6968,103.8782,104.0679,225177.0
2022-01-07 12:30:00,104.25,104.49,104.07,104.43,255272.0,104.0679,104.3074,103.8882,104.2476,255272.0
2022-01-07 13:00:00,104.45,104.55,104.16,104.23,233811.0,104.2675,104.3673,103.978,104.0479,233811.0
2022-01-07 13:30:00,104.23,104.32,103.79,103.81,297235.0,104.0479,104.1377,103.6087,103.6286,297235.0
2022-01-07 14:00:00,103.82,103.87,103.04,103.36,615030.0,103.6386,103.6885,102.86,103.1794,615030.0
2022-01-07 14:30:00,103.35,103.57,103.25,103.44,520682.0,103.1694,103.3891,103.0696,103.2593,520682.0
2022-01-07 15:00:00,103.42,103.74,103.02,103.11,325148.0,103.2393,103.5588,102.84,102.9299,325148.0
2022-01-07 15:30:00,103.1,103.38,102.77,102.92,1082180.0,102.9199,103.1994,102.5905,102.7402,1082180.0
2022-01-10 09:30:00,102.12,102.14,100.1,101.07,1823147.0,101.9416,101.9616,99.9251,100.8934,1823147.0
2022-01-10 10:00:00,101.03,101.69,100.27,101.33,797750.0,100.8535,101.5123,100.0948,101.153,797750.0
2022-01-10 10:30:00,101.33,101.53,100.47,100.62,1302425.0,101.153,101.3526,100.2945,100.4442,1302425.0
2022-01-10 11:00:00,100.61,101.61,100.12,101.49,1135534.0,100.4342,101.4325,99.9451,101.3127,1135534.0
2022-01-10 11:30:00,101.51,102.04,101.3,101.58,756568.0,101.3327,101.8617,101.123,101.4025,756568.0
2022-01-10 12:00:00,101.55,101.67,100.29,100.32,915366.0,101.3726,101.4924,100.1148,100.1447,915366.0
2022-01-10 12:30:00,100.33,100.81,100.05,100.39,743589.0,100.1547,100.6339,99.8752,100.2146,743589.0
2022-01-10 13:00:00,100.4,100.89,100.33,100.74,475636.0,100.2246,100.7137,100.1547,100.564,475636.0
2022-01-10 13:30:00,100.71,101.32,100.71,101.03,901441.0,100.534,101.143,100.534,100.8535,901441.0
2022-01-10 14:00:00,101.03,102.2,100.97,102.11,792608.0,100.8535,102.0214,100.7936,101.9316,792608.0
2022-01-10 14:30:00,102.12,102.43,101.42,101.56,692098.0,101.9416,102.251,101.2428,101.3826,692098.0
2022-01-10 15:00:00,101.55,102.09,101.0,101.98,725192.0,101.3726,101.9116,100.8235,101.8018,725192.0
2022-01-10 15:30:00,101.99,103.2,101.72,103.19,1587144.0,101.8118,103.0197,101.5423,103.0097,1587144.0
2022-01-11 09:30:00,102.89,103.84,101.64,103.84,1326670.0,102.7102,103.6586,101.4624,103.6586,1326670.0
2022-01-11 10:00:00,103.85,105.05,103.79,104.26,1071374.0,103.6686,104.8665,103.6087,104.0778,1071374.0
2022-01-11 10:30:00,104.3,104.55,102.24,102.68,1042523.0,104.1178,104.3673,102.0614,102.5006,1042523.0
2022-01-11 11:00:00,102.68,104.25,102.61,104.21,750455.0,102.5006,104.0679,102.4307,104.0279,750455.0
2022-01-11 11:30:00,104.21,104.65,104.07,104.6,441902.0,104.0279,104.4672,103.8882,104.4173,441902.0
2022-01-11 12:00:00,104.62,104.78,103.73,103.84,449002.0,104.4372,104.5969,103.5488,103.6586,449002.0
2022-01-11 12:30:00,103.81,104.12,103.59,103.85,233176.0,103.6286,103.9381,103.409,103.6686,233176.0
2022-01-11 13:00:00,103.87,104.15,103.56,104.09,326293.0,103.6885,103.968,103.3791,103.9081,326293.0
2022-01-11 13:30:00,104.11,104.29,104.01,104.27,367021.0,103.9281,104.1078,103.8283,104.0878,367021.0
2022-01-11 14:00:00,104.28,104.41,103.88,104.08,290733.0,104.0978,104.2276,103.6985,103.8982,290733.0
2022-01-11 14:30:00,104.08,104.34,103.72,104.05,316940.0,103.8982,104.1577,103.5388,103.8682,316940.0
2022-01-11 15:00:00,104.06,104.26,103.91,103.93,338703.0,103.8782,104.0778,103.7285,103.7484,338703.0
2022-01-11 15:30:00,103.96,104.15,103.51,103.92,1121000.0,103.7784,103.968,103.3292,103.7384,1121000.0
2022-01-12 09:30:00,104.39,104.7,103.14,103.49,963604.0,104.2076,104.5171,102.9598,103.3092,963604.0
2022-01-12 10:00:00,103.48,103.51,102.18,102.56,629287.0,103.2992,103.3292,102.0015,102.3808,629287.0
2022-01-12 10:30:00,102.62,102.63,101.57,101.8,811881.0,102.4407,102.4507,101.3925,101.6221,811881.0
2022-01-12 11:00:00,101.79,102.04,101.04,101.57,1072955.0,101.6122,101.8617,100.8635,101.3925,1072955.0
2022-01-12 11:30:00,101.58,102.15,101.46,102.04,580364.0,101.4025,101.9715,101.2827,101.8617,580364.0
2022-01-12 12:00:00,102.05,102.16,101.64,102.08,283851.0,101.8717,101.9815,101.4624,101.9017,283851.0
2022-01-12 12:30:00,102.09,102.58,101.96,102.53,528701.0,101.9116,102.4008,101.7819,102.3509,528701.0
2022-01-12 13:00:00,102.55,102.9,102.29,102.44,340767.0,102.3708,102.7202,102.1113,102.261,340767.0
2022-01-12 13:30:00,102.44,102.5,102.04,102.07,213029.0,102.261,102.3209,101.8617,101.8917,213029.0
2022-01-12 14:00:00,102.08,102.18,101.66,102.15,326194.0,101.9017,102.0015,101.4824,101.9715,326194.0
2022-01-12 14:30:00,102.25,102.25,101.69,101.93,280021.0,102.0714,102.0714,101.5123,101.7519,280021.0
2022-01-12 15:00:00,101.93,101.95,101.07,101.11,604036.0,101.7519,101.7719,100.8934,100.9334,604036.0
2022-01-12 15:30:00,101.12,101.23,100.47,100.57,1523930.0,100.9433,101.0531,100.2945,100.3943,1523930.0
2022-01-13 09:30:00,100.7,101.7,100.13,101.21,979110.0,100.5241,101.5223,99.9551,101.0332,979110.0
2022-01-13 10:00:00,101.22,101.56,100.01,100.23,638395.0,101.0432,101.3826,99.8353,100.0549,638395.0
2022-01-13 10:30:00,100.22,100.34,98.92,98.95,1380841.0,100.0449,100.1647,98.7472,98.7771,1380841.0
2022-01-13 11:00:00,98.95,99.71,98.76,99.7,770463.0,98.7771,99.5358,98.5875,99.5258,770463.0
2022-01-13 11:30:00,99.66,99.94,99.49,99.5,514508.0,99.4859,99.7654,99.3162,99.3262,514508.0
2022-01-13 12:00:00,99.49,99.49,98.18,98.25,968823.0,99.3162,99.3162,98.0085,98.0783,968823.0
2022-01-13 12:30:00,98.25,98.61,98.07,98.49,491123.0,98.0783,98.4377,97.8987,98.3179,491123.0
2022-01-13 13:00:00,98.48,98.98,98.35,98.94,525623.0,98.3079,98.8071,98.1782,98.7671,525623.0
2022-01-13 13:30:00,98.93,99.33,98.74,99.3,564460.0,98.7572,99.1565,98.5675,99.1265,564460.0
2022-01-13 14:00:00,99.31,100.0,99.14,99.77,799871.0,99.1365,99.8253,98.9668,99.5957,799871.0
2022-01-13 14:30:00,99.78,99.81,99.15,99.69,341017.0,99.6057,99.6356,98.9768,99.5158,341017.0
2022-01-13 15:00:00,99.67,99.67,98.23,98.46,589647.0,99.4959,99.4959,98.0584,98.288,589647.0
2022-01-13 15:30:00,98.45,98.69,97.74,98.14,1551378.0,98.278,98.5176,97.5692,97.9685,1551378.0
2022-01-14 09:30:00,96.91,98.29,96.9,97.73,1140351.0,96.7407,98.1183,96.7307,97.5593,1140351.0
2022-01-14 10:00:00,97.76,98.41,96.96,98.01,677584.0,97.5892,98.2381,96.7906,97.8388,677584.0
2022-01-14 10:30:00,98.03,98.03,96.72,96.84,841140.0,97.8587,97.8587,96.551,96.6708,841140.0
2022-01-14 11:00:00,96.82,97.16,96.33,96.99,930090.0,96.6508,96.9903,96.1617,96.8205,930090.0
2022-01-14 11:30:00,96.99,97.29,96.57,96.62,623840.0,96.8205,97.12,96.4013,96.4512,623840.0
2022-01-14 12:00:00,96.61,97.12,96.45,96.76,531340.0,96.4412,96.9503,96.2815,96.591,531340.0
2022-01-14 12:30:00,96.75,96.79,96.16,96.17,567583.0,96.581,96.6209,95.992,96.002,567583.0
2022-01-14 13:00:00,96.16,96.36,95.77,95.81,666149.0,95.992,96.1916,95.6027,95.6426,666149.0
2022-01-14 13:30:00,95.8,97.29,95.77,97.24,863880.0,95.6326,97.12,95.6027,97.0701,863880.0
2022-01-14 14:00:00,97.23,97.6,96.72,97.5,600300.0,97.0601,97.4295,96.551,97.3297,600300.0
2022-01-14 14:30:00,97.5,98.88,97.48,98.6,1005856.0,97.3297,98.7072,97.3097,98.4277,1005856.0
2022-01-14 15:00:00,98.6,100.04,98.6,99.93,1596545.0,98.4277,99.8652,98.4277,99.7554,1596545.0
2022-01-14 15:30:00,99.94,100.69,99.88,100.42,2132550.0,99.7654,100.5141,99.7055,100.2446,2132550.0
2022-01-18 09:30:00,98.93,98.97,97.37,97.9,1864443.0,98.7572,98.7971,97.1999,97.729,1864443.0
2022-01-18 10:00:00,97.88,98.8,97.37,98.4,1008568.0,97.709,98.6274,97.1999,98.2281,1008568.0
2022-01-18 10:30:00,98.37,98.37,96.92,96.97,795781.0,98.1981,98.1981,96.7507,96.8006,795781.0
2022-01-18 11:00:00,97.0,97.04,96.1,96.17,1135389.0,96.8305,96.8705,95.9321,96.002,1135389.0
2022-01-18 11:30:00,96.14,97.12,95.91,96.52,995606.0,95.972,96.9503,95.7424,96.3514,995606.0
2022-01-18 12:00:00,96.52,96.83,96.08,96.23,512124.0,96.3514,96.6608,95.9121,96.0619,512124.0
2022-01-18 12:30:00,96.23,96.53,96.01,96.04,731560.0,96.0619,96.3614,95.8423,95.8722,731560.0
2022-01-18 13:00:00,96.04,96.04,95.41,95.56,864328.0,95.8722,95.8722,95.2433,95.393,864328.0
2022-01-18 13:30:00,95.55,96.07,95.47,96.01,579160.0,95.3831,95.9022,95.3032,95.8423,579160.0
2022-01-18 14:00:00,96.0,96.56,95.8,95.83,571569.0,95.8323,96.3913,95.6326,95.6626,571569.0
2022-01-18 14:30:00,95.82,96.86,95.8,96.41,614300.0,95.6526,96.6908,95.6326,96.2416,614300.0
2022-01-18 15:00:00,96.41,96.48,95.36,95.8,725871.0,96.2416,96.3114,95.1934,95.6326,725871.0
2022-01-18 15:30:00,95.79,95.8,94.21,94.52,2951130.0,95.6226,95.6326,94.0454,94.3549,2951130.0
2022-01-19 09:30:00,95.02,96.44,95.0,96.06,1638129.0,94.854,96.2715,94.834,95.8922,1638129.0
2022-01-19 10:00:00,96.04,96.7,95.22,95.3,1074934.0,95.8722,96.5311,95.0536,95.1335,1074934.0
2022-01-19 10:30:00,95.26,95.44,94.2,95.14,1064310.0,95.0936,95.2733,94.0354,94.9738,1064310.0
2022-01-19 11:00:00,95.13,95.6,94.24,94.78,595766.0,94.9638,95.433,94.0754,94.6144,595766.0
2022-01-19 11:30:00,94.79,95.64,94.38,95.54,520123.0,94.6244,95.4729,94.2151,95.3731,520123.0
2022-01-19 12:00:00,95.53,96.98,95.49,96.63,886861.0,95.3631,96.8106,95.3232,96.4612,886861.0
2022-01-19 12:30:00,96.66,96.71,95.7,96.39,476324.0,96.4911,96.541,95.5328,96.2216,476324.0
2022-01-19 13:00:00,96.38,96.39,95.35,95.42,293619.0,96.2116,96.2216,95.1834,95.2533,293619.0
2022-01-19 13:30:00,95.41,95.65,94.74,95.3,446781.0,95.2433,95.4829,94.5745,95.1335,446781.0
2022-01-19 14:00:00,95.26,95.3,94.37,94.56,416362.0,95.0936,95.1335,94.2051,94.3948,416362.0
2022-01-19 14:30:00,94.58,95.2,94.51,94.65,584857.0,94.4148,95.0337,94.3449,94.4846,584857.0
2022-01-19 15:00:00,94.66,94.77,93.92,93.96,688632.0,94.4946,94.6044,93.7559,93.7958,688632.0
2022-01-19 15:30:00,93.95,94.15,93.37,93.51,1836967.0,93.7859,93.9855,93.2069,93.3466,1836967.0
2022-01-20 09:30:00,94.65,95.82,94.65,95.31,1549351.0,94.4846,95.6526,94.4846,95.1435,1549351.0
2022-01-20 10:00:00,95.28,96.0,94.96,95.94,823723.0,95.1135,95.8323,94.7941,95.7724,823723.0
2022-01-20 10:30:00,95.97,96.93,95.97,96.83,1042622.0,95.8023,96.7607,95.8023,96.6608,1042622.0
2022-01-20 11:00:00,96.8,96.85,95.54,95.83,655076.0,96.6309,96.6808,95.3731,95.6626,655076.0
2022-01-20 11:30:00,95.84,96.47,95.7,96.22,389343.0,95.6726,96.3015,95.5328,96.0519,389343.0
2022-01-20 12:00:00,96.22,96.28,95.54,96.14,337892.0,96.0519,96.1118,95.3731,95.972,337892.0
2022-01-20 12:30:00,96.14,96.3,95.63,95.87,297726.0,95.972,96.1318,95.4629,95.7025,297726.0
2022-01-20 13:00:00,95.87,95.87,95.35,95.59,419056.0,95.7025,95.7025,95.1834,95.423,419056.0
2022-01-20 13:30:00,95.6,95.62,94.84,94.89,379990.0,95.433,95.4529,94.6743,94.7242,379990.0
2022-01-20 14:00:00,94.91,95.31,94.33,94.48,512254.0,94.7442,95.1435,94.1652,94.3149,512254.0
2022-01-20 14:30:00,94.46,94.5,93.58,93.89,763947.0,94.295,94.3349,93.4165,93.726,763947.0
2022-01-20 15:00:00,93.88,94.23,92.75,92.98,947643.0,93.716,94.0654,92.588,92.8176,947643.0
2022-01-20 15:30:00,92.97,93.01,91.66,91.98,2176082.0,92.8076,92.8475,91.4999,91.8193,2176082.0
2022-01-21 09:30:00,91.13,93.26,91.0,92.21,1739231.0,90.9708,93.0971,90.841,92.0489,1739231.0
2022-01-21 10:00:00,92.2,92.32,90.21,91.52,1545280.0,92.0389,92.1587,90.0524,91.3601,1545280.0
2022-01-21 10:30:00,91.58,93.24,91.25,92.74,1858299.0,91.42,93.0771,91.0906,92.578,1858299.0
2022-01-21 11:00:00,92.76,93.0,92.14,92.78,845915.0,92.5979,92.8375,91.979,92.6179,845915.0
2022-01-21 11:30:00,92.77,92.77,91.07,91.6,935321.0,92.6079,92.6079,90.9109,91.44,935321.0
2022-01-21 12:00:00,91.59,92.11,90.6,91.15,977885.0,91.43,91.9491,90.4417,90.9908,977885.0
2022-01-21 12:30:00,91.13,91.88,90.9,91.38,959147.0,90.9708,91.7195,90.7412,91.2203,959147.0
2022-01-21 13:00:00,91.35,91.57,90.58,90.76,567260.0,91.1904,91.41,90.4217,90.6014,567260.0
2022-01-21 13:30:00,90.74,91.42,90.64,90.83,567011.0,90.5815,91.2603,90.4816,90.6713,567011.0
2022-01-21 14:00:00,90.86,91.61,90.75,90.83,526208.0,90.7013,91.4499,90.5915,90.6713,526208.0
2022-01-21 14:30:00,90.83,91.28,90.36,90.37,636976.0,90.6713,91.1205,90.2021,90.2121,636976.0
2022-01-21 15:00:00,90.4,90.97,89.87,90.34,1236452.0,90.2421,90.8111,89.713,90.1822,1236452.0
2022-01-21 15:30:00,90.34,91.43,89.92,90.01,1757079.0,90.1822,91.2703,89.7629,89.8527,1757079.0
2022-01-24 09:30:00,88.05,89.82,87.32,87.84,2560140.0,87.8962,89.6631,87.1674,87.6865,2560140.0
2022-01-24 10:00:00,87.84,88.63,86.66,87.49,1995135.0,87.6865,88.4752,86.5086,87.3371,1995135.0
2022-01-24 10:30:00,87.47,88.41,87.0,87.27,1392410.0,87.3172,88.2555,86.848,87.1175,1392410.0
2022-01-24 11:00:00,87.21,87.38,86.02,86.31,1152631.0,87.0576,87.2273,85.8697,86.1592,1152631.0
2022-01-24 11:30:00,86.29,87.26,85.31,86.86,1530289.0,86.1392,87.1075,85.161,86.7082,1530289.0
2022-01-24 12:00:00,86.84,86.86,85.41,85.79,1167766.0,86.6883,86.7082,85.2608,85.6401,1167766.0
2022-01-24 12:30:00,85.75,87.45,85.5,87.14,967973.0,85.6002,87.2972,85.3506,86.9878,967973.0
2022-01-24 13:00:00,87.13,88.47,86.89,87.22,1004910.0,86.9778,88.3154,86.7382,87.0676,1004910.0
2022-01-24 13:30:00,87.19,89.13,87.16,89.12,737946.0,87.0377,88.9743,87.0077,88.9643,737946.0
2022-01-24 14:00:00,89.11,90.45,89.02,89.16,948095.0,88.9543,90.292,88.8645,89.0042,948095.0
2022-01-24 14:30:00,89.15,89.74,88.23,89.58,809183.0,88.9942,89.5832,88.0759,89.4235,809183.0
2022-01-24 15:00:00,89.6,90.92,89.43,90.68,1197548.0,89.4435,90.7612,89.2738,90.5216,1197548.0
2022-01-24 15:30:00,90.65,92.6,90.32,92.13,2408940.0,90.4916,92.4382,90.1622,91.969,2408940.0
2022-01-25 09:30:00,90.7,91.65,89.1,89.56,1799469.0,90.5415,91.4899,88.9443,89.4035,1799469.0
2022-01-25 10:00:00,89.54,90.55,88.91,90.55,1324994.0,89.3836,90.3918,88.7547,90.3918,1324994.0
2022-01-25 10:30:00,90.51,90.8,89.3,89.39,866462.0,90.3519,90.6414,89.144,89.2338,866462.0
2022-01-25 11:00:00,89.4,90.02,88.9,89.44,799223.0,89.2438,89.8627,88.7447,89.2837,799223.0
2022-01-25 11:30:00,89.41,90.2,88.89,89.53,528158.0,89.2538,90.0424,88.7347,89.3736,528158.0
2022-01-25 12:00:00,89.49,90.3,89.03,89.54,407615.0,89.3337,90.1422,88.8745,89.3836,407615.0
2022-01-25 12:30:00,89.51,89.64,89.13,89.55,298620.0,89.3536,89.4834,88.9743,89.3935,298620.0
2022-01-25 13:00:00,89.57,90.34,89.2,90.33,552831.0,89.4135,90.1822,89.0442,90.1722,552831.0
2022-01-25 13:30:00,90.33,91.27,90.16,91.12,906467.0,90.1722,91.1105,90.0025,90.9608,906467.0
2022-01-25 14:00:00,91.1,91.72,90.56,91.48,775943.0,90.9408,91.5598,90.4018,91.3202,775943.0
2022-01-25 14:30:00,91.51,93.11,91.1,93.04,1090257.0,91.3501,92.9473,90.9408,92.8774,1090257.0
2022-01-25 15:00:00,93.02,93.04,91.58,91.72,1072688.0,92.8575,92.8774,91.42,91.5598,1072688.0
2022-01-25 15:30:00,91.73,92.51,91.05,91.42,2236386.0,91.5697,92.3484,90.8909,91.2603,2236386.0
2022-01-26 09:30:00,92.79,93.06,92.03,92.7,894109.0,92.6279,92.8974,91.8692,92.538,894109.0
2022-01-26 10:00:00,92.66,93.29,92.39,92.49,724270.0,92.4981,93.127,92.2286,92.3284,724270.0
2022-01-26 10:30:00,92.52,92.62,91.65,92.3,472134.0,92.3584,92.4582,91.4899,92.1387,472134.0
2022-01-26 11:00:00,92.26,93.13,92.2,92.95,365139.0,92.0988,92.9673,92.0389,92.7876,365139.0
2022-01-26 11:30:00,92.98,94.35,92.88,94.22,985778.0,92.8176,94.1852,92.7177,94.0554,985778.0
2022-01-26 12:00:00,94.22,94.52,93.91,94.05,729343.0,94.0554,94.3549,93.7459,93.8857,729343.0
2022-01-26 12:30:00,94.07,94.89,93.76,94.71,589062.0,93.9057,94.7242,93.5962,94.5445,589062.0
2022-01-26 13:00:00,94.71,94.71,93.77,94.4,539898.0,94.5445,94.5445,93.6062,94.2351,539898.0
2022-01-26 13:30:00,94.4,94.89,94.11,94.75,786094.0,94.2351,94.7242,93.9456,94.5845,786094.0
2022-01-26 14:00:00,94.73,95.62,93.48,94.26,1531942.0,94.5645,95.4529,93.3167,94.0953,1531942.0
2022-01-26 14:30:00,94.22,94.48,91.23,91.45,1983801.0,94.0554,94.3149,91.0706,91.2902,1983801.0
2022-01-26 15:00:00,91.4,91.41,89.17,90.72,2442612.0,91.2403,91.2503,89.0142,90.5615,2442612.0
2022-01-26 15:30:00,90.68,91.18,89.25,89.73,2702280.0,90.5216,91.0207,89.0941,89.5732,2702280.0
2022-01-27 09:30:00,90.89,91.67,90.25,90.49,1424786.0,90.7312,91.5098,90.0923,90.3319,1424786.0
2022-01-27 10:00:00,90.5,90.52,88.69,88.69,1102851.0,90.3419,90.3619,88.535,88.535,1102851.0
2022-01-27 10:30:00,88.7,88.79,87.62,88.34,1684241.0,88.545,88.6349,87.4669,88.1857,1684241.0
2022-01-27 11:00:00,88.35,89.03,87.97,88.05,652333.0,88.1956,88.8745,87.8163,87.8962,652333.0
2022-01-27 11:30:00,88.04,88.89,87.93,88.44,380886.0,87.8862,88.7347,87.7764,88.2855,380886.0
2022-01-27 12:00:00,88.46,88.46,87.33,87.5,493088.0,88.3055,88.3055,87.1774,87.3471,493088.0
2022-01-27 12:30:00,87.5,87.91,87.32,87.68,681734.0,87.3471,87.7564,87.1674,87.5268,681734.0
2022-01-27 13:00:00,87.64,88.01,86.64,86.71,604469.0,87.4869,87.8562,86.4886,86.5585,604469.0
2022-01-27 13:30:00,86.73,87.48,86.68,87.3,739922.0,86.5785,87.3272,86.5286,87.1475,739922.0
2022-01-27 14:00:00,87.3,87.67,86.59,86.65,753504.0,87.1475,87.5168,86.4387,86.4986,753504.0
2022-01-27 14:30:00,86.63,87.07,86.26,86.46,659162.0,86.4786,86.9179,86.1093,86.3089,659162.0
2022-01-27 15:00:00,86.48,86.87,85.83,86.26,752250.0,86.3289,86.7182,85.68,86.1093,752250.0
2022-01-27 15:30:00,86.26,86.68,85.4,85.51,1770703.0,86.1093,86.5286,85.2508,85.3606,1770703.0
2022-01-28 09:30:00,85.59,86.35,84.22,84.4,1920312.0,85.4405,86.1991,84.0729,84.2525,1920312.0
2022-01-28 10:00:00,84.39,85.47,83.89,84.69,1096841.0,84.2426,85.3207,83.7434,84.542,1096841.0
2022-01-28 10:30:00,84.72,85.8,84.36,85.66,961113.0,84.572,85.6501,84.2126,85.5103,961113.0
2022-01-28 11:00:00,85.69,86.92,85.01,86.26,1085007.0,85.5403,86.7681,84.8615,86.1093,1085007.0
2022-01-28 11:30:00,86.28,87.4,86.03,87.36,845129.0,86.1293,87.2473,85.8797,87.2074,845129.0
2022-01-28 12:00:00,87.36,87.76,86.72,86.91,649846.0,87.2074,87.6067,86.5685,86.7582,649846.0
2022-01-28 12:30:00,86.94,87.15,86.08,86.08,645182.0,86.7881,86.9977,85.9296,85.9296,645182.0
2022-01-28 13:00:00,86.06,86.98,85.97,86.53,391028.0,85.9096,86.828,85.8198,86.3788,391028.0
2022-01-28 13:30:00,86.56,87.11,86.28,86.55,338796.0,86.4088,86.9578,86.1293,86.3988,338796.0
2022-01-28 14:00:00,86.6,86.92,84.53,84.91,865347.0,86.4487,86.7681,84.3823,84.7617,865347.0
2022-01-28 14:30:00,84.91,86.15,84.69,86.15,522057.0,84.7617,85.9995,84.542,85.9995,522057.0
2022-01-28 15:00:00,86.16,86.64,85.84,86.53,391212.0,86.0095,86.4886,85.69,86.3788,391212.0
2022-01-28 15:30:00,86.54,88.74,86.11,88.63,1214158.0,86.3888,88.585,85.9596,88.4752,1214158.0
2022-01-31 09:30:00,88.84,91.16,88.68,91.09,1539768.0,88.6848,91.0007,88.5251,90.9309,1539768.0
2022-01-31 10:00:00,91.08,92.02,90.72,90.78,1326455.0,90.9209,91.8592,90.5615,90.6214,1326455.0
2022-01-31 10:30:00,90.79,91.23,90.34,90.97,895230.0,90.6314,91.0706,90.1822,90.8111,895230.0
2022-01-31 11:00:00,90.98,91.65,90.85,91.22,723008.0,90.821,91.4899,90.6913,91.0606,723008.0
2022-01-31 11:30:00,91.25,92.25,91.15,92.19,630405.0,91.0906,92.0888,90.9908,92.0289,630405.0
2022-01-31 12:00:00,92.2,92.63,92.07,92.3,511012.0,92.0389,92.4682,91.9091,92.1387,511012.0
2022-01-31 12:30:00,92.32,92.6,92.03,92.55,350600.0,92.1587,92.4382,91.8692,92.3883,350600.0
2022-01-31 13:00:00,92.54,92.93,92.07,92.12,431884.0,92.3783,92.7676,91.9091,91.9591,431884.0
2022-01-31 13:30:00,92.14,92.47,91.95,92.08,335231.0,91.979,92.3084,91.7894,91.9191,335231.0
2022-01-31 14:00:00,92.14,92.45,91.88,92.41,249438.0,91.979,92.2885,91.7195,92.2486,249438.0
2022-01-31 14:30:00,92.4,92.49,91.96,92.35,174599.0,92.2386,92.3284,91.7993,92.1887,174599.0
2022-01-31 15:00:00,92.34,92.77,91.34,92.02,501502.0,92.1787,92.6079,91.1804,91.8592,501502.0
2022-01-31 15:30:00,92.02,93.61,91.82,93.46,2121829.0,91.8592,93.4465,91.6596,93.2967,2121829.0
2022-02-01 09:30:00,94.01,94.14,91.88,92.92,1468280.0,93.8458,93.9755,91.7195,92.7577,1468280.0
2022-02-01 10:00:00,92.95,94.11,91.91,93.76,896027.0,92.7876,93.9456,91.7494,93.5962,896027.0
2022-02-01 10:30:00,93.82,95.07,93.48,95.06,838515.0,93.6561,94.9039,93.3167,94.8939,838515.0
2022-02-01 11:00:00,95.05,95.6,94.62,95.21,741040.0,94.8839,95.433,94.4547,95.0437,741040.0
2022-02-01 11:30:00,95.19,95.43,94.79,95.14,350191.0,95.0237,95.2633,94.6244,94.9738,350191.0
2022-02-01 12:00:00,95.14,95.25,94.54,94.83,295677.0,94.9738,95.0836,94.3748,94.6643,295677.0
2022-02-01 12:30:00,94.85,94.88,94.12,94.77,322145.0,94.6843,94.7142,93.9556,94.6044,322145.0
2022-02-01 13:00:00,94.77,94.97,94.56,94.83,177502.0,94.6044,94.8041,94.3948,94.6643,177502.0
2022-02-01 13:30:00,94.83,94.83,93.53,93.93,290591.0,94.6643,94.6643,93.3666,93.7659,290591.0
2022-02-01 14:00:00,93.94,94.35,93.4,93.63,529791.0,93.7759,94.1852,93.2368,93.4664,529791.0
2022-02-01 14:30:00,93.65,94.14,93.43,93.88,413220.0,93.4864,93.9755,93.2668,93.716,413220.0
2022-02-01 15:00:00,93.89,94.56,93.79,94.55,616048.0,93.726,94.3948,93.6261,94.3848,616048.0
2022-02-01 15:30:00,94.55,95.1,94.42,94.97,1604724.0,94.3848,94.9339,94.255,94.8041,1604724.0
2022-02-02 09:30:00,94.96,94.99,92.56,92.87,1280474.0,94.7941,94.824,92.3983,92.7077,1280474.0
2022-02-02 10:00:00,92.87,93.68,92.01,92.16,877685.0,92.7077,93.5163,91.8492,91.999,877685.0
2022-02-02 10:30:00,92.16,92.63,91.59,92.46,1048258.0,91.999,92.4682,91.43,92.2985,1048258.0
2022-02-02 11:00:00,92.45,92.59,91.64,92.05,684392.0,92.2885,92.4282,91.4799,91.8892,684392.0
2022-02-02 11:30:00,92.03,92.2,91.37,92.16,684237.0,91.8692,92.0389,91.2104,91.999,684237.0
2022-02-02 12:00:00,92.15,92.34,91.69,92.13,488449.0,91.989,92.1787,91.5298,91.969,488449.0
2022-02-02 12:30:00,92.15,92.97,91.98,92.95,360736.0,91.989,92.8076,91.8193,92.7876,360736.0
2022-02-02 13:00:00,92.94,92.98,92.02,92.23,309172.0,92.7776,92.8176,91.8592,92.0689,309172.0
2022-02-02 13:30:00,92.21,92.48,91.96,91.99,279505.0,92.0489,92.3184,91.7993,91.8293,279505.0
2022-02-02 14:00:00,92.01,92.36,91.45,91.66,624978.0,91.8492,92.1986,91.2902,91.4999,624978.0
2022-02-02 14:30:00,91.67,92.0,91.52,91.64,511024.0,91.5098,91.8393,91.3601,91.4799,511024.0
2022-02-02 15:00:00,91.61,92.24,91.4,91.77,501693.0,91.4499,92.0788,91.2403,91.6097,501693.0
2022-02-02 15:30:00,91.77,92.06,91.41,91.76,1183286.0,91.6097,91.8992,91.2503,91.5997,1183286.0
2022-02-03 09:30:00,90.25,91.63,89.67,90.51,1124962.0,90.0923,91.4699,89.5133,90.3519,1124962.0
2022-02-03 10:00:00,90.51,92.09,90.22,91.43,861914.0,90.3519,91.9291,90.0624,91.2703,861914.0
2022-02-03 10:30:00,91.44,91.81,90.68,90.8,504924.0,91.2802,91.6496,90.5216,90.6414,504924.0
2022-02-03 11:00:00,90.8,91.25,90.19,90.41,542555.0,90.6414,91.0906,90.0324,90.252,542555.0
2022-02-03 11:30:00,90.42,90.59,90.09,90.25,600670.0,90.262,90.4317,89.9326,90.0923,600670.0
2022-02-03 12:00:00,90.25,90.58,90.04,90.22,589721.0,90.0923,90.4217,89.8827,90.0624,589721.0
2022-02-03 12:30:00,90.2,90.68,90.07,90.39,536190.0,90.0424,90.5216,89.9126,90.2321,536190.0
2022-02-03 13:00:00,90.39,90.68,90.0,90.6,507970.0,90.2321,90.5216,89.8428,90.4417,507970.0
2022-02-03 13:30:00,90.59,90.93,90.18,90.41,554232.0,90.4317,90.7711,90.0224,90.252,554232.0
2022-02-03 14:00:00,90.39,90.75,90.29,90.33,328762.0,90.2321,90.5915,90.1323,90.1722,328762.0
2022-02-03 14:30:00,90.32,90.43,89.7,89.89,549094.0,90.1622,90.272,89.5433,89.733,549094.0
2022-02-03 15:00:00,89.92,90.18,89.62,89.8,585478.0,89.7629,90.0224,89.4634,89.6431,585478.0
2022-02-03 15:30:00,89.81,89.83,89.17,89.41,2063571.0,89.6531,89.6731,89.0142,89.2538,2063571.0
2022-02-04 09:30:00,89.12,89.94,88.43,89.36,992324.0,88.9643,89.7829,88.2755,89.2039,992324.0
2022-02-04 10:00:00,89.36,90.4,89.1,89.88,610585.0,89.2039,90.2421,88.9443,89.723,610585.0
2022-02-04 10:30:00,89.88,90.31,89.26,89.46,655860.0,89.723,90.1522,89.1041,89.3037,655860.0
2022-02-04 11:00:00,89.45,90.0,88.92,89.69,503444.0,89.2937,89.8428,88.7646,89.5333,503444.0
2022-02-04 11:30:00,89.66,90.49,89.57,90.16,448636.0,89.5034,90.3319,89.4135,90.0025,448636.0
2022-02-04 12:00:00,90.17,90.4,89.82,90.13,343208.0,90.0125,90.2421,89.6631,89.9725,343208.0
2022-02-04 12:30:00,90.14,90.71,89.84,90.66,276890.0,89.9825,90.5515,89.683,90.5016,276890.0
2022-02-04 13:00:00,90.67,91.19,90.67,91.17,481039.0,90.5116,91.0307,90.5116,91.0107,481039.0
2022-02-04 13:30:00,91.17,91.49,91.0,91.38,562621.0,91.0107,91.3302,90.841,91.2203,562621.0
2022-02-04 14:00:00,91.39,91.44,90.81,91.04,640432.0,91.2303,91.2802,90.6513,90.8809,640432.0
2022-02-04 14:30:00,91.04,91.31,90.89,91.09,645281.0,90.8809,91.1505,90.7312,90.9309,645281.0
2022-02-04 15:00:00,91.1,91.55,91.1,91.34,620470.0,90.9408,91.3901,90.9408,91.1804,620470.0
2022-02-04 15:30:00,91.35,91.65,90.57,90.74,1548422.0,91.1904,91.4899,90.4118,90.5815,1548422.0
2022-02-07 09:30:00,90.86,93.93,90.83,93.72,1797283.0,90.7013,93.7659,90.6713,93.5563,1797283.0
2022-02-07 10:00:00,93.74,93.76,92.14,92.61,1451862.0,93.5762,93.5962,91.979,92.4482,1451862.0
2022-02-07 10:30:00,92.6,93.36,92.29,93.33,784169.0,92.4382,93.1969,92.1288,93.1669,784169.0
2022-02-07 11:00:00,93.32,93.79,92.62,92.74,837356.0,93.157,93.6261,92.4582,92.578,837356.0
2022-02-07 11:30:00,92.75,92.79,91.67,92.31,989898.0,92.588,92.6279,91.5098,92.1487,989898.0
2022-02-07 12:00:00,92.31,92.7,92.1,92.43,385723.0,92.1487,92.538,91.9391,92.2685,385723.0
2022-02-07 12:30:00,92.43,92.91,92.2,92.74,602005.0,92.2685,92.7477,92.0389,92.578,602005.0
2022-02-07 13:00:00,92.76,93.34,92.66,93.3,489858.0,92.5979,93.1769,92.4981,93.137,489858.0
2022-02-07 13:30:00,93.3,93.42,92.91,93.36,473535.0,93.137,93.2568,92.7477,93.1969,473535.0
2022-02-07 14:00:00,93.36,93.51,93.08,93.47,417706.0,93.1969,93.3466,92.9174,93.3067,417706.0
2022-02-07 14:30:00,93.48,93.74,93.31,93.67,461544.0,93.3167,93.5762,93.147,93.5063,461544.0
2022-02-07 15:00:00,93.67,94.18,93.49,93.63,645562.0,93.5063,94.0155,93.3267,93.4664,645562.0
2022-02-07 15:30:00,93.63,93.78,93.09,93.27,1661048.0,93.4664,93.6162,92.9274,93.107,1661048.0
2022-02-08 09:30:00,92.99,93.44,91.25,91.29,1566858.0,92.8275,93.2768,91.0906,91.1305,1566858.0
2022-02-08 10:00:00,91.28,91.82,90.86,91.17,1350175.0,91.1205,91.6596,90.7013,91.0107,1350175.0
2022-02-08 10:30:00,91.19,92.57,90.99,92.48,626611.0,91.0307,92.4083,90.831,92.3184,626611.0
2022-02-08 11:00:00,92.53,92.76,92.15,92.3,530781.0,92.3683,92.5979,91.989,92.1387,530781.0
2022-02-08 11:30:00,92.3,92.58,92.2,92.55,367398.0,92.1387,92.4183,92.0389,92.3883,367398.0
2022-02-08 12:00:00,92.55,92.75,92.3,92.69,396385.0,92.3883,92.588,92.1387,92.5281,396385.0
2022-02-08 12:30:00,92.71,93.05,92.58,92.73,490688.0,92.548,92.8874,92.4183,92.568,490688.0
2022-02-08 13:00:00,92.7,92.77,92.41,92.46,349097.0,92.538,92.6079,92.2486,92.2985,349097.0
2022-02-08 13:30:00,92.48,92.83,92.26,92.55,384322.0,92.3184,92.6678,92.0988,92.3883,384322.0
2022-02-08 14:00:00,92.54,92.69,91.65,91.67,560288.0,92.3783,92.5281,91.4899,91.5098,560288.0
2022-02-08 14:30:00,91.67,92.11,91.51,91.87,761099.0,91.5098,91.9491,91.3501,91.7095,761099.0
2022-02-08 15:00:00,91.85,92.43,91.62,92.17,617120.0,91.6895,92.2685,91.4599,92.009,617120.0
2022-02-08 15:30:00,92.18,93.05,92.16,92.95,1039852.0,92.019,92.8874,91.999,92.7876,1039852.0
2022-02-09 09:30:00,94.08,96.03,93.81,95.93,2169179.0,93.9156,95.8622,93.6461,95.7624,2169179.0
2022-02-09 10:00:00,95.95,96.39,95.36,96.07,1641111.0,95.7824,96.2216,95.1934,95.9022,1641111.0
2022-02-09 10:30:00,96.1,96.29,95.51,96.26,630887.0,95.9321,96.1218,95.3431,96.0918,630887.0
2022-02-09 11:00:00,96.26,96.58,95.98,96.36,994377.0,96.0918,96.4113,95.8123,96.1916,994377.0
2022-02-09 11:30:00,96.35,96.71,96.16,96.63,588346.0,96.1817,96.541,95.992,96.4612,588346.0
2022-02-09 12:00:00,96.62,96.66,95.99,96.13,537300.0,96.4512,96.4911,95.8223,95.9621,537300.0
2022-02-09 12:30:00,96.14,96.98,96.03,96.9,680419.0,95.972,96.8106,95.8622,96.7307,680419.0
2022-02-09 13:00:00,96.91,97.06,96.55,96.8,604461.0,96.7407,96.8904,96.3813,96.6309,604461.0
2022-02-09 13:30:00,96.81,96.9,96.41,96.77,579015.0,96.6409,96.7307,96.2416,96.6009,579015.0
2022-02-09 14:00:00,96.77,97.18,96.76,97.17,500436.0,96.6009,97.0102,96.591,97.0002,500436.0
2022-02-09 14:30:00,97.16,97.45,96.93,97.02,843154.0,96.9903,97.2797,96.7607,96.8505,843154.0
2022-02-09 15:00:00,97.02,97.3,96.45,96.94,959305.0,96.8505,97.13,96.2815,96.7706,959305.0
2022-02-09 15:30:00,96.93,97.34,96.56,97.26,2015927.0,96.7607,97.1699,96.3913,97.0901,2015927.0
2022-02-10 09:30:00,94.89,97.32,94.35,97.11,1799165.0,94.7242,97.15,94.1852,96.9403,1799165.0
2022-02-10 10:00:00,97.1,97.79,96.77,97.53,1406408.0,96.9304,97.6192,96.6009,97.3596,1406408.0
2022-02-10 10:30:00,97.61,98.61,97.46,98.45,1945383.0,97.4395,98.4377,97.2897,98.278,1945383.0
2022-02-10 11:00:00,98.45,99.09,97.68,97.88,1330148.0,98.278,98.9169,97.5093,97.709,1330148.0
2022-02-10 11:30:00,97.87,98.62,97.42,98.61,757008.0,97.699,98.4477,97.2498,98.4377,757008.0
2022-02-10 12:00:00,98.62,99.13,98.33,99.06,495069.0,98.4477,98.9568,98.1582,98.8869,495069.0
2022-02-10 12:30:00,99.09,99.16,97.66,98.3,950486.0,98.9169,98.9868,97.4894,98.1283,950486.0
2022-02-10 13:00:00,98.29,98.6,96.96,97.07,936698.0,98.1183,98.4277,96.7906,96.9004,936698.0
2022-02-10 13:30:00,97.09,97.23,96.01,97.07,806819.0,96.9204,97.0601,95.8423,96.9004,806819.0
2022-02-10 14:00:00,97.08,97.09,95.77,96.17,687423.0,96.9104,96.9204,95.6027,96.002,687423.0
2022-02-10 14:30:00,96.21,96.61,94.67,94.94,1228626.0,96.0419,96.4412,94.5046,94.7741,1228626.0
2022-02-10 15:00:00,94.93,95.09,94.12,94.16,1415984.0,94.7641,94.9239,93.9556,93.9955,1415984.0
2022-02-10 15:30:00,94.15,94.46,93.11,94.36,2571812.0,93.9855,94.295,92.9473,94.1951,2571812.0
2022-02-11 09:30:00,94.75,95.85,94.52,94.88,1780487.0,94.5845,95.6825,94.3549,94.7142,1780487.0
2022-02-11 10:00:00,94.88,96.62,94.82,96.28,1764143.0,94.7142,96.4512,94.6543,96.1118,1764143.0
2022-02-11 10:30:00,96.29,96.83,96.26,96.33,1060800.0,96.1218,96.6608,96.0918,96.1617,1060800.0
2022-02-11 11:00:00,96.32,96.63,95.58,95.94,1072917.0,96.1517,96.4612,95.413,95.7724,1072917.0
2022-02-11 11:30:00,95.92,96.15,94.78,94.94,881847.0,95.7524,95.982,94.6144,94.7741,881847.0
2022-02-11 12:00:00,94.93,95.53,94.81,95.25,502093.0,94.7641,95.3631,94.6444,95.0836,502093.0
2022-02-11 12:30:00,95.24,95.38,94.66,94.82,403718.0,95.0736,95.2134,94.4946,94.6543,403718.0
2022-02-11 13:00:00,94.8,95.21,94.54,94.56,581143.0,94.6344,95.0437,94.3748,94.3948,581143.0
2022-02-11 13:30:00,94.55,94.59,93.09,93.53,1471900.0,94.3848,94.4247,92.9274,93.3666,1471900.0
2022-02-11 14:00:00,93.5,94.32,92.96,93.54,1248938.0,93.3366,94.1552,92.7976,93.3766,1248938.0
2022-02-11 14:30:00,93.59,93.91,92.36,92.99,995625.0,93.4265,93.7459,92.1986,92.8275,995625.0
2022-02-11 15:00:00,92.96,93.92,92.93,93.24,1296407.0,92.7976,93.7559,92.7676,93.0771,1296407.0
2022-02-11 15:30:00,93.22,93.69,92.96,93.34,1754708.0,93.0571,93.5263,92.7976,93.1769,1754708.0
2022-02-14 09:30:00,93.37,94.09,92.4,93.14,1473079.0,93.2069,93.9256,92.2386,92.9773,1473079.0
2022-02-14 10:00:00,93.13,93.66,92.25,92.4,1019910.0,92.9673,93.4964,92.0888,92.2386,1019910.0
2022-02-14 10:30:00,92.39,93.06,91.68,92.62,727588.0,92.2286,92.8974,91.5198,92.4582,727588.0
2022-02-14 11:00:00,92.65,93.54,92.39,93.39,605502.0,92.4881,93.3766,92.2286,93.2268,605502.0
2022-02-14 11:30:00,93.39,93.53,92.74,92.81,515458.0,93.2268,93.3666,92.578,92.6479,515458.0
2022-02-14 12:00:00,92.82,93.22,92.52,92.76,386455.0,92.6578,93.0571,92.3584,92.5979,386455.0
2022-02-14 12:30:00,92.77,93.06,92.5,92.58,298083.0,92.6079,92.8974,92.3384,92.4183,298083.0
2022-02-14 13:00:00,92.57,92.76,92.14,92.32,353459.0,92.4083,92.5979,91.979,92.1587,353459.0
2022-02-14 13:30:00,92.32,92.57,91.67,91.72,419011.0,92.1587,92.4083,91.5098,91.5598,419011.0
2022-02-14 14:00:00,91.72,92.53,91.46,92.37,664382.0,91.5598,92.3683,91.3002,92.2086,664382.0
2022-02-14 14:30:00,92.36,92.77,91.97,92.6,457910.0,92.1986,92.6079,91.8093,92.4382,457910.0
2022-02-14 15:00:00,92.6,92.75,91.97,92.36,554562.0,92.4382,92.588,91.8093,92.1986,554562.0
2022-02-14 15:30:00,92.37,92.82,91.59,91.85,1333971.0,92.2086,92.6578,91.43,91.6895,1333971.0
2022-02-15 09:30:00,93.29,94.97,93.2,94.81,1866721.0,93.127,94.8041,93.0372,94.6444,1866721.0
2022-02-15 10:00:00,94.82,94.92,93.37,93.7,835825.0,94.6543,94.7542,93.2069,93.5363,835825.0
2022-02-15 10:30:00,93.71,94.58,93.71,94.25,669748.0,93.5463,94.4148,93.5463,94.0853,669748.0
2022-02-15 11:00:00,94.22,94.42,94.01,94.21,378781.0,94.0554,94.255,93.8458,94.0454,378781.0
2022-02-15 11:30:00,94.22,95.07,94.22,94.96,460208.0,94.0554,94.9039,94.0554,94.7941,460208.0
2022-02-15 12:00:00,94.97,95.05,94.34,94.52,382883.0,94.8041,94.8839,94.1752,94.3549,382883.0
2022-02-15 12:30:00,94.51,94.65,93.81,94.23,400248.0,94.3449,94.4846,93.6461,94.0654,400248.0
2022-02-15 13:00:00,94.23,94.72,94.17,94.69,233927.0,94.0654,94.5545,94.0055,94.5246,233927.0
2022-02-15 13:30:00,94.69,95.15,94.64,95.02,246149.0,94.5246,94.9838,94.4747,94.854,246149.0
2022-02-15 14:00:00,95.04,95.36,94.81,95.06,429970.0,94.874,95.1934,94.6444,94.8939,429970.0
2022-02-15 14:30:00,95.05,95.52,94.88,95.47,379895.0,94.8839,95.3531,94.7142,95.3032,379895.0
2022-02-15 15:00:00,95.47,95.55,95.3,95.53,318470.0,95.3032,95.3831,95.1335,95.3631,318470.0
2022-02-15 15:30:00,95.53,95.97,95.27,95.6,1596253.0,95.3631,95.8023,95.1036,95.433,1596253.0
2022-02-16 09:30:00,94.63,94.67,93.02,93.77,1696164.0,94.4647,94.5046,92.8575,93.6062,1696164.0
2022-02-16 10:00:00,93.72,94.35,93.53,94.02,550230.0,93.5563,94.1852,93.3666,93.8557,550230.0
2022-02-16 10:30:00,94.01,94.85,93.93,94.46,446728.0,93.8458,94.6843,93.7659,94.295,446728.0
2022-02-16 11:00:00,94.45,94.64,94.11,94.21,482631.0,94.285,94.4747,93.9456,94.0454,482631.0
2022-02-16 11:30:00,94.19,94.27,93.63,93.7,301487.0,94.0254,94.1053,93.4664,93.5363,301487.0
2022-02-16 12:00:00,93.71,93.9,93.47,93.59,301792.0,93.5463,93.7359,93.3067,93.4265,301792.0
2022-02-16 12:30:00,93.59,93.83,93.18,93.39,294566.0,93.4265,93.6661,93.0172,93.2268,294566.0
2022-02-16 13:00:00,93.38,93.66,93.28,93.66,258850.0,93.2169,93.4964,93.117,93.4964,258850.0
2022-02-16 13:30:00,93.63,93.67,93.28,93.46,222463.0,93.4664,93.5063,93.117,93.2967,222463.0
2022-02-16 14:00:00,93.5,94.82,93.42,94.8,815398.0,93.3366,94.6543,93.2568,94.6344,815398.0
2022-02-16 14:30:00,94.79,95.31,94.39,94.82,777974.0,94.6244,95.1435,94.2251,94.6543,777974.0
2022-02-16 15:00:00,94.85,95.29,94.54,94.89,513148.0,94.6843,95.1235,94.3748,94.7242,513148.0
2022-02-16 15:30:00,94.9,95.02,94.47,94.61,863955.0,94.7342,94.854,94.305,94.4447,863955.0
2022-02-17 09:30:00,93.58,94.04,92.36,92.47,1412846.0,93.4165,93.8757,92.1986,92.3084,1412846.0
2022-02-17 10:00:00,92.47,92.95,91.92,92.05,875912.0,92.3084,92.7876,91.7594,91.8892,875912.0
2022-02-17 10:30:00,92.02,92.61,91.95,92.33,886106.0,91.8592,92.4482,91.7894,92.1687,886106.0
2022-02-17 11:00:00,92.33,92.57,91.99,92.43,526244.0,92.1687,92.4083,91.8293,92.2685,526244.0
2022-02-17 11:30:00,92.4,92.71,91.95,92.0,369503.0,92.2386,92.548,91.7894,91.8393,369503.0
2022-02-17 12:00:00,92.01,92.3,91.86,92.1,303055.0,91.8492,92.1387,91.6995,91.9391,303055.0
2022-02-17 12:30:00,92.09,92.6,92.05,92.44,264838.0,91.9291,92.4382,91.8892,92.2785,264838.0
2022-02-17 13:00:00,92.43,92.5,91.76,91.88,289605.0,92.2685,92.3384,91.5997,91.7195,289605.0
2022-02-17 13:30:00,91.87,92.16,91.8,92.07,282799.0,91.7095,91.999,91.6396,91.9091,282799.0
2022-02-17 14:00:00,92.05,92.05,91.28,91.41,361021.0,91.8892,91.8892,91.1205,91.2503,361021.0
2022-02-17 14:30:00,91.41,91.5,90.72,90.83,566712.0,91.2503,91.3401,90.5615,90.6713,566712.0
2022-02-17 15:00:00,90.84,90.97,90.36,90.38,931843.0,90.6813,90.8111,90.2021,90.2221,931843.0
2022-02-17 15:30:00,90.36,91.02,90.21,90.58,2343845.0,90.2021,90.861,90.0524,90.4217,2343845.0
2022-02-18 09:30:00,90.14,91.67,90.03,91.29,1299472.0,89.9825,91.5098,89.8727,91.1305,1299472.0
2022-02-18 10:00:00,91.3,91.39,90.24,90.28,589213.0,91.1405,91.2303,90.0823,90.1223,589213.0
2022-02-18 10:30:00,90.24,90.44,89.91,89.96,596204.0,90.0823,90.282,89.7529,89.8028,596204.0
2022-02-18 11:00:00,89.91,89.99,89.39,89.5,593773.0,89.7529,89.8328,89.2338,89.3436,593773.0
2022-02-18 11:30:00,89.51,89.96,89.07,89.11,362261.0,89.3536,89.8028,88.9144,88.9543,362261.0
2022-02-18 12:00:00,89.12,89.62,89.06,89.24,331136.0,88.9643,89.4634,88.9044,89.0841,331136.0
2022-02-18 12:30:00,89.24,89.49,88.62,88.88,577391.0,89.0841,89.3337,88.4652,88.7247,577391.0
2022-02-18 13:00:00,88.88,89.26,88.85,88.95,422777.0,88.7247,89.1041,88.6948,88.7946,422777.0
2022-02-18 13:30:00,88.94,89.66,88.79,89.41,344597.0,88.7846,89.5034,88.6349,89.2538,344597.0
2022-02-18 14:00:00,89.41,90.25,89.33,90.21,375288.0,89.2538,90.0923,89.1739,90.0524,375288.0
2022-02-18 14:30:00,90.21,90.52,89.87,90.32,698503.0,90.0524,90.3619,89.713,90.1622,698503.0
2022-02-18 15:00:00,90.33,90.57,89.44,89.52,480546.0,90.1722,90.4118,89.2837,89.3636,480546.0
2022-02-18 15:30:00,89.51,89.79,89.17,89.43,1551004.0,89.3536,89.6331,89.0142,89.2738,1551004.0
2022-02-22 09:30:00,88.22,89.49,87.96,89.24,1271283.0,88.0659,89.3337,87.8063,89.0841,1271283.0
2022-02-22 10:00:00,89.25,90.37,88.74,90.23,736376.0,89.0941,90.2121,88.585,90.0724,736376.0
2022-02-22 10:30:00,90.26,90.34,89.54,89.68,514821.0,90.1023,90.1822,89.3836,89.5233,514821.0
2022-02-22 11:00:00,89.66,89.9,89.02,89.05,663373.0,89.5034,89.7429,88.8645,88.8944,663373.0
2022-02-22 11:30:00,89.06,89.28,88.25,88.54,713512.0,88.9044,89.124,88.0958,88.3853,713512.0
2022-02-22 12:00:00,88.53,89.01,88.44,88.97,393300.0,88.3753,88.8545,88.2855,88.8146,393300.0
2022-02-22 12:30:00,88.96,89.27,88.7,88.87,392843.0,88.8046,89.114,88.545,88.7147,392843.0
2022-02-22 13:00:00,88.89,89.28,88.58,88.85,469964.0,88.7347,89.124,88.4252,88.6948,469964.0
2022-02-22 13:30:00,88.85,89.12,88.47,88.76,336658.0,88.6948,88.9643,88.3154,88.6049,336658.0
2022-02-22 14:00:00,88.74,89.32,88.38,89.07,614689.0,88.585,89.1639,88.2256,88.9144,614689.0
2022-02-22 14:30:00,89.02,90.24,88.73,90.06,762529.0,88.8645,90.0823,88.575,89.9027,762529.0
2022-02-22 15:00:00,90.12,90.68,89.77,89.84,862124.0,89.9626,90.5216,89.6132,89.683,862124.0
2022-02-22 15:30:00,89.84,89.85,88.47,88.68,1473720.0,89.683,89.693,88.3154,88.5251,1473720.0
2022-02-23 09:30:00,88.86,89.3,87.75,87.88,951244.0,88.7048,89.144,87.5967,87.7265,951244.0
2022-02-23 10:00:00,87.82,87.9,87.07,87.21,586348.0,87.6666,87.7464,86.9179,87.0576,586348.0
2022-02-23 10:30:00,87.15,87.59,86.63,86.79,761021.0,86.9977,87.437,86.4786,86.6384,761021.0
2022-02-23 11:00:00,86.78,86.86,86.19,86.47,721916.0,86.6284,86.7082,86.0394,86.3189,721916.0
2022-02-23 11:30:00,86.48,87.0,86.29,86.88,657920.0,86.3289,86.848,86.1392,86.7282,657920.0
2022-02-23 12:00:00,86.9,87.47,86.82,87.4,587586.0,86.7482,87.3172,86.6683,87.2473,587586.0
2022-02-23 12:30:00,87.4,87.42,86.62,86.64,264326.0,87.2473,87.2673,86.4687,86.4886,264326.0
2022-02-23 13:00:00,86.65,86.7,86.07,86.16,428404.0,86.4986,86.5485,85.9196,86.0095,428404.0
2022-02-23 13:30:00,86.19,86.58,86.08,86.28,436496.0,86.0394,86.4287,85.9296,86.1293,436496.0
2022-02-23 14:00:00,86.27,86.7,85.83,85.88,647671.0,86.1193,86.5485,85.68,85.73,647671.0
2022-02-23 14:30:00,85.9,86.1,85.57,85.69,861341.0,85.7499,85.9496,85.4205,85.5403,861341.0
2022-02-23 15:00:00,85.67,85.84,85.28,85.67,900661.0,85.5203,85.69,85.131,85.5203,900661.0
2022-02-23 15:30:00,85.66,85.74,85.0,85.06,2542363.0,85.5103,85.5902,84.8515,84.9114,2542363.0
2022-02-24 09:30:00,82.03,84.36,81.71,84.25,2394345.0,81.8867,84.2126,81.5672,84.1028,2394345.0
2022-02-24 10:00:00,84.25,85.47,83.63,84.31,1431291.0,84.1028,85.3207,83.4839,84.1627,1431291.0
2022-02-24 10:30:00,84.3,85.36,83.42,85.22,1474252.0,84.1527,85.2109,83.2743,85.0711,1474252.0
2022-02-24 11:00:00,85.28,86.29,85.07,85.5,1099514.0,85.131,86.1392,84.9214,85.3506,1099514.0
2022-02-24 11:30:00,85.51,85.95,84.92,85.93,689950.0,85.3606,85.7998,84.7716,85.7799,689950.0
2022-02-24 12:00:00,85.92,86.22,85.26,85.7,651565.0,85.7699,86.0694,85.111,85.5503,651565.0
2022-02-24 12:30:00,85.69,86.09,85.06,85.19,493538.0,85.5403,85.9396,84.9114,85.0412,493538.0
2022-02-24 13:00:00,85.2,85.79,85.05,85.53,676638.0,85.0511,85.6401,84.9014,85.3806,676638.0
2022-02-24 13:30:00,85.52,87.04,85.51,86.22,1049176.0,85.3706,86.8879,85.3606,86.0694,1049176.0
2022-02-24 14:00:00,86.21,86.74,85.86,86.57,866003.0,86.0594,86.5885,85.71,86.4188,866003.0
2022-02-24 14:30:00,86.56,87.81,86.54,87.66,1649462.0,86.4088,87.6566,86.3888,87.5068,1649462.0
2022-02-24 15:00:00,87.67,88.34,87.53,88.17,730655.0,87.5168,88.1857,87.3771,88.016,730655.0
2022-02-24 15:30:00,88.17,89.17,88.16,89.0,2566606.0,88.016,89.0142,88.006,88.8445,2566606.0
2022-02-25 09:30:00,89.06,89.29,87.48,87.55,1400849.0,88.9044,89.134,87.3272,87.397,1400849.0
2022-02-25 10:00:00,87.56,88.3,86.97,87.95,1021882.0,87.407,88.1457,86.8181,87.7963,1021882.0
2022-02-25 10:30:00,87.95,89.28,87.9,88.96,811554.0,87.7963,89.124,87.7464,88.8046,811554.0
2022-02-25 11:00:00,88.95,89.36,88.59,89.35,699722.0,88.7946,89.2039,88.4352,89.1939,699722.0
2022-02-25 11:30:00,89.35,89.6,88.92,89.6,738220.0,89.1939,89.4435,88.7646,89.4435,738220.0
2022-02-25 12:00:00,89.61,89.62,89.01,89.47,762040.0,89.4534,89.4634,88.8545,89.3137,762040.0
2022-02-25 12:30:00,89.48,89.56,88.4,88.76,497732.0,89.3237,89.4035,88.2456,88.6049,497732.0
2022-02-25 13:00:00,88.78,88.98,88.33,88.94,463514.0,88.6249,88.8245,88.1757,88.7846,463514.0
2022-02-25 13:30:00,88.96,89.25,88.83,89.11,356767.0,88.8046,89.0941,88.6748,88.9543,356767.0
2022-02-25 14:00:00,89.06,89.34,88.77,89.05,356336.0,88.9044,89.1839,88.6149,88.8944,356336.0
2022-02-25 14:30:00,89.05,89.19,88.65,89.16,389887.0,88.8944,89.0342,88.4951,89.0042,389887.0
2022-02-25 15:00:00,89.16,89.53,88.92,89.37,407955.0,89.0042,89.3736,88.7646,89.2139,407955.0
2022-02-25 15:30:00,89.39,89.79,89.14,89.76,1494482.0,89.2338,89.6331,88.9843,89.6032,1494482.0
2022-02-28 09:30:00,88.98,89.85,88.4,89.53,1544901.0,88.8245,89.693,88.2456,89.3736,1544901.0
2022-02-28 10:00:00,89.53,89.98,88.82,89.95,779107.0,89.3736,89.8228,88.6648,89.7928,779107.0
2022-02-28 10:30:00,89.92,90.72,89.92,90.3,985700.0,89.7629,90.5615,89.7629,90.1422,985700.0
2022-02-28 11:00:00,90.32,90.91,89.99,90.9,731746.0,90.1622,90.7512,89.8328,90.7412,731746.0
2022-02-28 11:30:00,90.91,91.34,90.83,90.98,1516306.0,90.7512,91.1804,90.6713,90.821,1516306.0
2022-02-28 12:00:00,90.97,91.14,89.97,90.56,1175551.0,90.8111,90.9808,89.8128,90.4018,1175551.0
2022-02-28 12:30:00,90.55,90.74,89.75,90.31,495161.0,90.3918,90.5815,89.5932,90.1522,495161.0
2022-02-28 13:00:00,90.3,90.8,89.86,90.25,490127.0,90.1422,90.6414,89.703,90.0923,490127.0
2022-02-28 13:30:00,90.24,90.48,89.9,89.92,350013.0,90.0823,90.3219,89.7429,89.7629,350013.0
2022-02-28 14:00:00,89.91,89.94,89.01,89.13,438236.0,89.7529,89.7829,88.8545,88.9743,438236.0
2022-02-28 14:30:00,89.13,89.76,88.91,89.73,542836.0,88.9743,89.6032,88.7547,89.5732,542836.0
2022-02-28 15:00:00,89.72,89.81,89.12,89.57,476493.0,89.5633,89.6531,88.9643,89.4135,476493.0
2022-02-28 15:30:00,89.56,90.13,89.11,89.82,1330848.0,89.4035,89.9725,88.9543,89.6631,1330848.0
2022-03-01 09:30:00,89.76,91.36,89.46,89.78,1829770.0,89.6032,91.2004,89.3037,89.6231,1829770.0
2022-03-01 10:00:00,89.78,90.76,89.62,90.58,915052.0,89.6231,90.6014,89.4634,90.4217,915052.0
2022-03-01 10:30:00,90.59,90.86,89.09,89.46,831607.0,90.4317,90.7013,88.9344,89.3037,831607.0
2022-03-01 11:00:00,89.46,89.79,89.26,89.3,706534.0,89.3037,89.6331,89.1041,89.144,706534.0
2022-03-01 11:30:00,89.31,89.34,88.63,88.85,847667.0,89.154,89.1839,88.4752,88.6948,847667.0
2022-03-01 12:00:00,88.83,89.37,88.7,89.12,473916.0,88.6748,89.2139,88.545,88.9643,473916.0
2022-03-01 12:30:00,89.13,89.83,88.99,89.75,422267.0,88.9743,89.6731,88.8345,89.5932,422267.0
2022-03-01 13:00:00,89.73,90.07,89.57,89.63,493988.0,89.5732,89.9126,89.4135,89.4734,493988.0
2022-03-01 13:30:00,89.62,89.97,89.36,89.7,430589.0,89.4634,89.8128,89.2039,89.5433,430589.0
2022-03-01 14:00:00,89.72,90.24,89.34,90.19,396421.0,89.5633,90.0823,89.1839,90.0324,396421.0
2022-03-01 14:30:00,90.18,90.44,89.39,89.55,487341.0,90.0224,90.282,89.2338,89.3935,487341.0
2022-03-01 15:00:00,89.53,90.4,89.16,89.19,561314.0,89.3736,90.2421,89.0042,89.0342,561314.0
2022-03-01 15:30:00,89.18,89.31,88.35,89.04,1018119.0,89.0242,89.154,88.1956,88.8844,1018119.0
2022-03-02 09:30:00,89.21,89.86,88.42,88.87,868237.0,89.0541,89.703,88.2655,88.7147,868237.0
2022-03-02 10:00:00,88.89,89.22,88.06,89.09,808286.0,88.7347,89.0641,87.9062,88.9344,808286.0
2022-03-02 10:30:00,89.07,89.51,88.63,89.04,624092.0,88.9144,89.3536,88.4752,88.8844,624092.0
2022-03-02 11:00:00,89.04,89.78,88.81,89.55,431769.0,88.8844,89.6231,88.6548,89.3935,431769.0
2022-03-02 11:30:00,89.56,89.8,88.75,88.98,335441.0,89.4035,89.6431,88.5949,88.8245,335441.0
2022-03-02 12:00:00,88.99,89.39,88.93,89.19,871698.0,88.8345,89.2338,88.7746,89.0342,871698.0
2022-03-02 12:30:00,89.23,89.72,89.12,89.63,186419.0,89.0741,89.5633,88.9643,89.4734,186419.0
2022-03-02 13:00:00,89.7,90.17,89.61,90.05,317089.0,89.5433,90.0125,89.4534,89.8927,317089.0
2022-03-02 13:30:00,90.06,90.15,89.53,89.94,243683.0,89.9027,89.9925,89.3736,89.7829,243683.0
2022-03-02 14:00:00,89.97,90.08,89.53,89.59,224880.0,89.8128,89.9226,89.3736,89.4335,224880.0
2022-03-02 14:30:00,89.6,89.97,89.46,89.53,160508.0,89.4435,89.8128,89.3037,89.3736,160508.0
2022-03-02 15:00:00,89.54,89.84,88.98,89.28,557828.0,89.3836,89.683,88.8245,89.124,557828.0
2022-03-02 15:30:00,89.3,89.52,89.17,89.34,816950.0,89.144,89.3636,89.0142,89.1839,816950.0
2022-03-03 09:30:00,89.72,89.97,88.03,88.2,1665867.0,89.5633,89.8128,87.8762,88.0459,1665867.0
2022-03-03 10:00:00,88.22,88.52,87.28,87.42,885308.0,88.0659,88.3653,87.1275,87.2673,885308.0
2022-03-03 10:30:00,87.33,87.62,86.86,86.92,628875.0,87.1774,87.4669,86.7082,86.7681,628875.0
2022-03-03 11:00:00,86.92,87.83,86.72,87.6,986129.0,86.7681,87.6766,86.5685,87.447,986129.0
2022-03-03 11:30:00,87.58,88.2,87.25,87.87,1705075.0,87.427,88.0459,87.0976,87.7165,1705075.0
2022-03-03 12:00:00,87.87,88.08,87.32,87.38,344090.0,87.7165,87.9261,87.1674,87.2273,344090.0
2022-03-03 12:30:00,87.39,88.34,87.35,87.46,602860.0,87.2373,88.1857,87.1974,87.3072,602860.0
2022-03-03 13:00:00,87.44,88.19,87.34,87.96,328780.0,87.2872,88.0359,87.1874,87.8063,328780.0
2022-03-03 13:30:00,87.95,87.95,87.18,87.24,398826.0,87.7963,87.7963,87.0277,87.0876,398826.0
2022-03-03 14:00:00,87.23,87.36,86.78,86.96,435012.0,87.0776,87.2074,86.6284,86.8081,435012.0
2022-03-03 14:30:00,86.93,87.01,86.3,86.42,376496.0,86.7781,86.858,86.1492,86.269,376496.0
2022-03-03 15:00:00,86.4,86.4,85.78,86.13,938872.0,86.2491,86.2491,85.6301,85.9795,938872.0
2022-03-03 15:30:00,86.12,86.7,85.93,86.67,1427451.0,85.9695,86.5485,85.7799,86.5186,1427451.0
2022-03-04 09:30:00,85.64,87.17,85.6,86.33,1717424.0,85.4904,87.0177,85.4504,86.1792,1717424.0
2022-03-04 10:00:00,86.32,86.47,85.32,85.65,990514.0,86.1692,86.3189,85.1709,85.5004,990514.0
2022-03-04 10:30:00,85.66,85.88,85.19,85.19,541153.0,85.5103,85.73,85.0412,85.0412,541153.0
2022-03-04 11:00:00,85.17,85.23,84.73,85.12,562155.0,85.0212,85.0811,84.582,84.9713,562155.0
2022-03-04 11:30:00,85.1,85.49,84.76,84.94,772244.0,84.9513,85.3406,84.6119,84.7916,772244.0
2022-03-04 12:00:00,84.94,85.53,84.58,85.08,616018.0,84.7916,85.3806,84.4322,84.9314,616018.0
2022-03-04 12:30:00,85.07,85.13,84.6,84.76,442920.0,84.9214,84.9813,84.4522,84.6119,442920.0
2022-03-04 13:00:00,84.77,85.52,84.77,84.85,769175.0,84.6219,85.3706,84.6219,84.7018,769175.0
2022-03-04 13:30:00,84.87,85.12,84.53,84.57,450798.0,84.7217,84.9713,84.3823,84.4222,450798.0
2022-03-04 14:00:00,84.58,84.74,84.24,84.39,517551.0,84.4322,84.592,84.0928,84.2426,517551.0
2022-03-04 14:30:00,84.38,84.54,83.71,83.72,620856.0,84.2326,84.3923,83.5638,83.5737,620856.0
2022-03-04 15:00:00,83.71,84.11,83.69,83.95,919974.0,83.5638,83.9631,83.5438,83.8033,919974.0
2022-03-04 15:30:00,83.94,84.03,83.58,83.96,1609133.0,83.7933,83.8832,83.434,83.8133,1609133.0
2022-03-07 09:30:00,83.86,85.49,83.82,83.92,1357073.0,83.7135,85.3406,83.6736,83.7734,1357073.0
2022-03-07 10:00:00,83.91,84.65,83.72,83.75,921799.0,83.7634,84.5021,83.5737,83.6037,921799.0
2022-03-07 10:30:00,83.72,84.39,83.46,83.56,606633.0,83.5737,84.2426,83.3142,83.414,606633.0
2022-03-07 11:00:00,83.55,84.37,83.42,84.1,717218.0,83.404,84.2226,83.2743,83.9531,717218.0
2022-03-07 11:30:00,84.09,84.15,83.48,83.64,624219.0,83.9431,84.003,83.3342,83.4939,624219.0
2022-03-07 12:00:00,83.64,84.27,83.47,84.27,487403.0,83.4939,84.1228,83.3242,84.1228,487403.0
2022-03-07 12:30:00,84.25,85.33,83.98,84.83,597713.0,84.1028,85.1809,83.8333,84.6818,597713.0
2022-03-07 13:00:00,84.84,85.02,84.37,84.37,674625.0,84.6918,84.8715,84.2226,84.2226,674625.0
2022-03-07 13:30:00,84.38,84.9,84.06,84.3,472572.0,84.2326,84.7517,83.9131,84.1527,472572.0
2022-03-07 14:00:00,84.29,84.76,84.13,84.41,578281.0,84.1427,84.6119,83.983,84.2625,578281.0
2022-03-07 14:30:00,84.39,84.46,83.84,83.97,725918.0,84.2426,84.3124,83.6935,83.8233,725918.0
2022-03-07 15:00:00,83.99,84.46,83.71,84.37,793516.0,83.8433,84.3124,83.5638,84.2226,793516.0
2022-03-07 15:30:00,84.37,84.39,83.62,83.73,1501620.0,84.2226,84.2426,83.4739,83.5837,1501620.0
2022-03-08 09:30:00,83.36,83.86,82.07,82.33,1699691.0,83.2144,83.7135,81.9266,82.1862,1699691.0
2022-03-08 10:00:00,82.31,83.29,81.93,82.65,1217510.0,82.1662,83.1445,81.7869,82.5056,1217510.0
2022-03-08 10:30:00,82.63,84.1,82.48,84.06,1016612.0,82.4856,83.9531,82.3359,83.9131,1016612.0
2022-03-08 11:00:00,84.08,84.77,83.93,84.12,840713.0,83.9331,84.6219,83.7834,83.973,840713.0
2022-03-08 11:30:00,84.11,84.78,83.63,84.54,710679.0,83.9631,84.6319,83.4839,84.3923,710679.0
2022-03-08 12:00:00,84.55,86.53,84.38,86.11,1343303.0,84.4023,86.3788,84.2326,85.9596,1343303.0
2022-03-08 12:30:00,86.13,86.8,85.86,86.75,852486.0,85.9795,86.6484,85.71,86.5984,852486.0
2022-03-08 13:00:00,86.75,87.05,86.2,86.24,659168.0,86.5984,86.8979,86.0494,86.0893,659168.0
2022-03-08 13:30:00,86.25,86.25,85.09,85.14,905687.0,86.0993,86.0993,84.9413,84.9913,905687.0
2022-03-08 14:00:00,85.14,85.26,84.45,85.15,713829.0,84.9913,85.111,84.3025,85.0012,713829.0
2022-03-08 14:30:00,85.16,85.97,85.0,85.65,692364.0,85.0112,85.8198,84.8515,85.5004,692364.0
2022-03-08 15:00:00,85.67,86.1,85.02,85.07,548542.0,85.5203,85.9496,84.8715,84.9214,548542.0
2022-03-08 15:30:00,85.08,85.1,84.29,84.36,1195513.0,84.9314,84.9513,84.1427,84.2126,1195513.0
2022-03-09 09:30:00,86.0,87.42,85.76,86.96,1893182.0,85.8497,87.2673,85.6102,86.8081,1893182.0
2022-03-09 10:00:00,86.97,87.51,86.93,87.44,846285.0,86.8181,87.3571,86.7781,87.2872,846285.0
2022-03-09 10:30:00,87.44,87.8,87.26,87.69,588068.0,87.2872,87.6466,87.1075,87.5368,588068.0
2022-03-09 11:00:00,87.72,87.94,87.43,87.5,507923.0,87.5667,87.7864,87.2773,87.3471,507923.0
2022-03-09 11:30:00,87.53,88.18,87.48,88.16,487792.0,87.3771,88.0259,87.3272,88.006,487792.0
2022-03-09 12:00:00,88.17,88.41,87.72,87.93,573339.0,88.016,88.2555,87.5667,87.7764,573339.0
2022-03-09 12:30:00,87.93,88.39,87.87,87.9,539204.0,87.7764,88.2356,87.7165,87.7464,539204.0
2022-03-09 13:00:00,87.9,88.27,87.79,88.24,554866.0,87.7464,88.1158,87.6366,88.0858,554866.0
2022-03-09 13:30:00,88.26,88.35,87.66,87.86,358281.0,88.1058,88.1956,87.5068,87.7065,358281.0
2022-03-09 14:00:00,87.88,88.1,87.67,87.96,459418.0,87.7265,87.9461,87.5168,87.8063,459418.0
2022-03-09 14:30:00,87.97,88.51,87.95,88.45,351715.0,87.8163,88.3554,87.7963,88.2955,351715.0
2022-03-09 15:00:00,88.46,88.59,88.24,88.37,635475.0,88.3055,88.4352,88.0858,88.2156,635475.0
2022-03-09 15:30:00,88.37,88.94,88.36,88.49,1772427.0,88.2156,88.7846,88.2056,88.3354,1772427.0
2022-03-10 09:30:00,87.31,87.83,86.41,87.72,1115116.0,87.1575,87.6766,86.259,87.5667,1115116.0
2022-03-10 10:00:00,87.74,88.1,87.0,87.1,635476.0,87.5867,87.9461,86.848,86.9478,635476.0
2022-03-10 10:30:00,87.1,87.16,86.22,86.53,609288.0,86.9478,87.0077,86.0694,86.3788,609288.0
2022-03-10 11:00:00,86.51,86.57,86.22,86.36,414502.0,86.3589,86.4188,86.0694,86.2091,414502.0
2022-03-10 11:30:00,86.37,86.88,86.34,86.84,451907.0,86.2191,86.7282,86.1892,86.6883,451907.0
2022-03-10 12:00:00,86.83,87.26,86.47,87.01,407689.0,86.6783,87.1075,86.3189,86.858,407689.0
2022-03-10 12:30:00,87.0,87.02,86.4,86.59,294614.0,86.848,86.868,86.2491,86.4387,294614.0
2022-03-10 13:00:00,86.59,86.87,86.42,86.75,192473.0,86.4387,86.7182,86.269,86.5984,192473.0
2022-03-10 13:30:00,86.75,87.06,86.61,86.87,270045.0,86.5984,86.9079,86.4587,86.7182,270045.0
2022-03-10 14:00:00,86.88,87.63,86.85,87.55,574255.0,86.7282,87.4769,86.6983,87.397,574255.0
2022-03-10 14:30:00,87.55,87.86,87.29,87.73,448354.0,87.397,87.7065,87.1375,87.5767,448354.0
2022-03-10 15:00:00,87.73,87.76,87.05,87.54,389628.0,87.5767,87.6067,86.8979,87.3871,389628.0
2022-03-10 15:30:00,87.56,88.0,87.49,87.98,1895235.0,87.407,87.8463,87.3371,87.8263,1895235.0
2022-03-11 09:30:00,88.48,89.03,87.69,88.55,894326.0,88.3254,88.8745,87.5368,88.3953,894326.0
2022-03-11 10:00:00,88.54,88.58,87.27,87.27,773779.0,88.3853,88.4252,87.1175,87.1175,773779.0
2022-03-11 10:30:00,87.25,87.72,87.0,87.17,580088.0,87.0976,87.5667,86.848,87.0177,580088.0
2022-03-11 11:00:00,87.17,87.26,86.61,86.63,542499.0,87.0177,87.1075,86.4587,86.4786,542499.0
2022-03-11 11:30:00,86.64,86.67,86.11,86.63,456825.0,86.4886,86.5186,85.9596,86.4786,456825.0
2022-03-11 12:00:00,86.6,86.79,86.0,86.02,350143.0,86.4487,86.6384,85.8497,85.8697,350143.0
2022-03-11 12:30:00,86.01,86.23,85.87,86.05,256301.0,85.8597,86.0793,85.72,85.8997,256301.0
2022-03-11 13:00:00,86.05,86.33,85.96,86.28,485222.0,85.8997,86.1792,85.8098,86.1293,485222.0
2022-03-11 13:30:00,86.29,86.35,85.7,85.71,357022.0,86.1392,86.1991,85.5503,85.5603,357022.0
2022-03-11 14:00:00,85.71,85.8,85.11,85.61,1003097.0,85.5603,85.6501,84.9613,85.4604,1003097.0
2022-03-11 14:30:00,85.62,85.62,84.78,84.79,843330.0,85.4704,85.4704,84.6319,84.6419,843330.0
2022-03-11 15:00:00,84.8,85.53,84.8,85.03,490571.0,84.6518,85.3806,84.6518,84.8814,490571.0
2022-03-11 15:30:00,85.02,85.09,84.48,84.61,1727040.0,84.8715,84.9413,84.3324,84.4622,1727040.0
2022-03-14 09:30:00,84.56,85.29,84.0,84.8,1673930.0,84.4123,85.141,83.8532,84.6518,1673930.0
2022-03-14 10:00:00,84.78,85.28,84.53,84.82,795585.0,84.6319,85.131,84.3823,84.6718,795585.0
2022-03-14 10:30:00,84.81,84.85,83.74,84.03,703367.0,84.6618,84.7018,83.5937,83.8832,703367.0
2022-03-14 11:00:00,84.06,84.07,82.88,83.16,707370.0,83.9131,83.9231,82.7352,83.0147,707370.0
2022-03-14 11:30:00,83.14,83.14,82.74,82.9,760025.0,82.9947,82.9947,82.5954,82.7552,760025.0
2022-03-14 12:00:00,82.88,82.88,82.11,82.2,924013.0,82.7352,82.7352,81.9665,82.0564,924013.0
2022-03-14 12:30:00,82.18,82.3,81.5,81.52,931415.0,82.0364,82.1562,81.3576,81.3776,931415.0
2022-03-14 13:00:00,81.53,81.58,80.86,80.89,1061864.0,81.3876,81.4375,80.7187,80.7487,1061864.0
2022-03-14 13:30:00,80.9,81.42,80.75,81.21,1082045.0,80.7587,81.2778,80.6089,81.0681,1082045.0
2022-03-14 14:00:00,81.2,81.89,81.02,81.15,1052144.0,81.0581,81.7469,80.8784,81.0082,1052144.0
2022-03-14 14:30:00,81.15,81.64,80.88,81.17,1053832.0,81.0082,81.4974,80.7387,81.0282,1053832.0
2022-03-14 15:00:00,81.17,81.46,80.79,80.81,1164757.0,81.0282,81.3177,80.6489,80.6688,1164757.0
2022-03-14 15:30:00,80.81,81.13,80.34,80.99,2304102.0,80.6688,80.9883,80.1996,80.8485,2304102.0
2022-03-15 09:30:00,81.37,81.97,80.52,81.1,1375256.0,81.2278,81.8268,80.3793,80.9583,1375256.0
2022-03-15 10:00:00,81.13,81.44,80.53,81.11,957428.0,80.9883,81.2977,80.3893,80.9683,957428.0
2022-03-15 10:30:00,81.12,82.41,81.09,81.34,1401916.0,80.9783,82.266,80.9483,81.1979,1401916.0
2022-03-15 11:00:00,81.4,81.78,81.09,81.7,1150367.0,81.2578,81.6371,80.9483,81.5573,1150367.0
2022-03-15 11:30:00,81.73,81.91,80.86,81.23,813603.0,81.5872,81.7669,80.7187,81.0881,813603.0
2022-03-15 12:00:00,81.22,81.43,80.99,81.22,334552.0,81.0781,81.2877,80.8485,81.0781,334552.0
2022-03-15 12:30:00,81.27,81.6,80.98,81.27,325407.0,81.128,81.4574,80.8385,81.128,325407.0
2022-03-15 13:00:00,81.29,81.53,80.83,80.9,361682.0,81.148,81.3876,80.6888,80.7587,361682.0
2022-03-15 13:30:00,80.88,81.41,80.8,81.33,387981.0,80.7387,81.2678,80.6588,81.1879,387981.0
2022-03-15 14:00:00,81.32,81.63,80.97,81.14,387296.0,81.1779,81.4874,80.8285,80.9982,387296.0
2022-03-15 14:30:00,81.13,81.8,81.06,81.73,520107.0,80.9883,81.6571,80.9184,81.5872,520107.0
2022-03-15 15:00:00,81.73,82.02,81.54,81.92,510542.0,81.5872,81.8767,81.3975,81.7769,510542.0
2022-03-15 15:30:00,81.92,82.27,81.88,82.25,1030502.0,81.7769,82.1263,81.7369,82.1063,1030502.0
2022-03-16 09:30:00,83.58,83.93,82.86,83.52,1058966.0,83.434,83.7834,82.7152,83.3741,1058966.0
2022-03-16 10:00:00,83.54,84.67,83.54,84.44,721586.0,83.394,84.5221,83.394,84.2925,721586.0
2022-03-16 10:30:00,84.47,84.82,83.87,83.97,671089.0,84.3224,84.6718,83.7235,83.8233,671089.0
2022-03-16 11:00:00,83.96,84.33,83.8,84.28,326900.0,83.8133,84.1827,83.6536,84.1328,326900.0
2022-03-16 11:30:00,84.3,84.54,84.0,84.45,454480.0,84.1527,84.3923,83.8532,84.3025,454480.0
2022-03-16 12:00:00,84.45,84.85,84.37,84.49,528305.0,84.3025,84.7018,84.2226,84.3424,528305.0
2022-03-16 12:30:00,84.49,84.75,83.99,84.42,393381.0,84.3424,84.6019,83.8433,84.2725,393381.0
2022-03-16 13:00:00,84.43,84.57,83.79,84.1,463242.0,84.2825,84.4222,83.6436,83.9531,463242.0
2022-03-16 13:30:00,84.08,84.68,84.02,84.58,357795.0,83.9331,84.5321,83.8732,84.4322,357795.0
2022-03-16 14:00:00,84.54,84.57,82.85,82.87,1021659.0,84.3923,84.4222,82.7053,82.7252,1021659.0
2022-03-16 14:30:00,82.86,84.35,82.37,84.2,943976.0,82.7152,84.2026,82.2261,84.0529,943976.0
2022-03-16 15:00:00,84.24,85.23,83.85,85.15,1085223.0,84.0928,85.0811,83.7035,85.0012,1085223.0
2022-03-16 15:30:00,85.15,86.29,84.76,86.22,1389701.0,85.0012,86.1392,84.6119,86.0694,1389701.0
2022-03-17 09:30:00,85.77,87.8,85.11,87.78,1170296.0,85.6202,87.6466,84.9613,87.6266,1170296.0
2022-03-17 10:00:00,87.79,88.12,87.21,88.07,1005558.0,87.6366,87.966,87.0576,87.9161,1005558.0
2022-03-17 10:30:00,88.08,88.1,86.85,86.92,896374.0,87.9261,87.9461,86.6983,86.7681,896374.0
2022-03-17 11:00:00,86.9,87.64,86.71,87.49,462483.0,86.7482,87.4869,86.5585,87.3371,462483.0
2022-03-17 11:30:00,87.52,87.75,87.26,87.64,294839.0,87.3671,87.5967,87.1075,87.4869,294839.0
2022-03-17 12:00:00,87.68,87.89,87.5,87.73,343431.0,87.5268,87.7364,87.3471,87.5767,343431.0
2022-03-17 12:30:00,87.72,88.21,87.63,88.15,327508.0,87.5667,88.0559,87.4769,87.996,327508.0
2022-03-17 13:00:00,88.14,88.62,87.9,88.5,396307.0,87.986,88.4652,87.7464,88.3454,396307.0
2022-03-17 13:30:00,88.5,89.02,88.36,88.98,302452.0,88.3454,88.8645,88.2056,88.8245,302452.0
2022-03-17 14:00:00,88.96,89.27,88.7,88.91,473338.0,88.8046,89.114,88.545,88.7547,473338.0
2022-03-17 14:30:00,88.9,89.31,88.87,89.26,364422.0,88.7447,89.154,88.7147,89.1041,364422.0
2022-03-17 15:00:00,89.26,89.4,88.54,89.23,578236.0,89.1041,89.2438,88.3853,89.0741,578236.0
2022-03-17 15:30:00,89.27,89.71,88.81,89.6,1935270.0,89.114,89.5533,88.6548,89.4435,1935270.0
2022-03-18 09:30:00,89.32,92.01,89.06,91.83,1889302.0,89.1639,91.8492,88.9044,91.6696,1889302.0
2022-03-18 10:00:00,91.84,92.78,91.67,91.94,1469609.0,91.6795,92.6179,91.5098,91.7794,1469609.0
2022-03-18 10:30:00,91.91,91.95,90.83,91.41,909653.0,91.7494,91.7894,90.6713,91.2503,909653.0
2022-03-18 11:00:00,91.39,91.8,91.23,91.42,645299.0,91.2303,91.6396,91.0706,91.2603,645299.0
2022-03-18 11:30:00,91.44,91.83,91.16,91.48,613877.0,91.2802,91.6696,91.0007,91.3202,613877.0
2022-03-18 12:00:00,91.47,91.81,91.38,91.66,390888.0,91.3102,91.6496,91.2203,91.4999,390888.0
2022-03-18 12:30:00,91.65,92.15,91.58,91.92,563732.0,91.4899,91.989,91.42,91.7594,563732.0
2022-03-18 13:00:00,91.91,92.23,91.74,92.23,399359.0,91.7494,92.0689,91.5797,92.0689,399359.0
2022-03-18 13:30:00,92.22,92.41,92.06,92.22,455368.0,92.0589,92.2486,91.8992,92.0589,455368.0
2022-03-18 14:00:00,92.23,92.27,91.65,91.68,370576.0,92.0689,92.1088,91.4899,91.5198,370576.0
2022-03-18 14:30:00,91.69,92.01,91.56,91.87,416427.0,91.5298,91.8492,91.4,91.7095,416427.0
2022-03-18 15:00:00,91.87,92.09,91.72,91.96,544160.0,91.7095,91.9291,91.5598,91.7993,544160.0
2022-03-18 15:30:00,91.96,92.27,91.63,92.1,2393888.0,91.7993,92.1088,91.4699,91.9391,2393888.0
2022-03-21 09:30:00,91.79,91.85,89.65,90.26,1247294.0,91.6296,91.6895,89.4934,90.1023,1247294.0
2022-03-21 10:00:00,90.29,90.58,89.73,89.77,550810.0,90.1323,90.4217,89.5732,89.6132,550810.0
2022-03-21 10:30:00,89.76,90.76,89.69,90.75,472167.0,89.6032,90.6014,89.5333,90.5915,472167.0
2022-03-21 11:00:00,90.71,91.12,90.29,90.68,403397.0,90.5515,90.9608,90.1323,90.5216,403397.0
2022-03-21 11:30:00,90.69,91.29,90.5,91.18,384247.0,90.5316,91.1305,90.3419,91.0207,384247.0
2022-03-21 12:00:00,91.2,91.31,90.64,90.99,287215.0,91.0407,91.1505,90.4816,90.831,287215.0
2022-03-21 12:30:00,91.0,91.0,89.64,89.69,823545.0,90.841,90.841,89.4834,89.5333,823545.0
2022-03-21 13:00:00,89.7,89.84,89.05,89.05,540879.0,89.5433,89.683,88.8944,88.8944,540879.0
2022-03-21 13:30:00,89.05,89.35,88.87,89.16,365995.0,88.8944,89.1939,88.7147,89.0042,365995.0
2022-03-21 14:00:00,89.16,89.53,88.72,89.43,703952.0,89.0042,89.3736,88.565,89.2738,703952.0
2022-03-21 14:30:00,89.41,89.43,88.77,88.79,388577.0,89.2538,89.2738,88.6149,88.6349,388577.0
2022-03-21 15:00:00,88.78,89.2,88.73,89.09,541120.0,88.6249,89.0442,88.575,88.9344,541120.0
2022-03-21 15:30:00,89.09,89.29,88.46,89.02,1894328.0,88.9344,89.134,88.3055,88.8645,1894328.0
2022-03-22 09:30:00,89.2,90.73,88.87,90.68,1162113.0,89.0442,90.5715,88.7147,90.5216,1162113.0
2022-03-22 10:00:00,90.71,91.09,90.22,90.43,752180.0,90.5515,90.9309,90.0624,90.272,752180.0
2022-03-22 10:30:00,90.42,90.98,90.31,90.91,455049.0,90.262,90.821,90.1522,90.7512,455049.0
2022-03-22 11:00:00,90.94,91.28,90.55,91.11,468856.0,90.7811,91.1205,90.3918,90.9508,468856.0
2022-03-22 11:30:00,91.1,91.47,90.82,91.23,339825.0,90.9408,91.3102,90.6613,91.0706,339825.0
2022-03-22 12:00:00,91.23,91.24,90.62,90.76,310024.0,91.0706,91.0806,90.4617,90.6014,310024.0
2022-03-22 12:30:00,90.77,91.32,90.65,91.14,225609.0,90.6114,91.1605,90.4916,90.9808,225609.0
2022-03-22 13:00:00,91.11,91.48,91.08,91.42,250597.0,90.9508,91.3202,90.9209,91.2603,250597.0
2022-03-22 13:30:00,91.42,91.97,91.4,91.93,393377.0,91.2603,91.8093,91.2403,91.7694,393377.0
2022-03-22 14:00:00,91.93,92.1,91.73,92.02,612254.0,91.7694,91.9391,91.5697,91.8592,612254.0
2022-03-22 14:30:00,92.02,92.36,91.88,92.33,476093.0,91.8592,92.1986,91.7195,92.1687,476093.0
2022-03-22 15:00:00,92.32,92.48,92.08,92.2,944173.0,92.1587,92.3184,91.9191,92.0389,944173.0
2022-03-22 15:30:00,92.2,92.46,91.91,92.21,1862197.0,92.0389,92.2985,91.7494,92.0489,1862197.0
2022-03-23 09:30:00,91.36,91.74,90.35,90.61,1064483.0,91.2004,91.5797,90.1921,90.4517,1064483.0
2022-03-23 10:00:00,90.6,91.28,90.28,91.08,690623.0,90.4417,91.1205,90.1223,90.9209,690623.0
2022-03-23 10:30:00,91.05,91.8,91.05,91.77,731153.0,90.8909,91.6396,90.8909,91.6097,731153.0
2022-03-23 11:00:00,91.8,92.31,91.73,92.22,461887.0,91.6396,92.1487,91.5697,92.0589,461887.0
2022-03-23 11:30:00,92.22,92.96,92.11,92.82,462668.0,92.0589,92.7976,91.9491,92.6578,462668.0
2022-03-23 12:00:00,92.83,93.09,92.24,92.67,601736.0,92.6678,92.9274,92.0788,92.5081,601736.0
2022-03-23 12:30:00,92.67,92.91,92.29,92.64,457295.0,92.5081,92.7477,92.1288,92.4781,457295.0
2022-03-23 13:00:00,92.63,92.72,91.4,91.42,622287.0,92.4682,92.558,91.2403,91.2603,622287.0
2022-03-23 13:30:00,91.42,91.88,91.23,91.8,435633.0,91.2603,91.7195,91.0706,91.6396,435633.0
2022-03-23 14:00:00,91.81,91.81,91.0,91.13,334548.0,91.6496,91.6496,90.841,90.9708,334548.0
2022-03-23 14:30:00,91.13,91.2,90.51,90.51,358220.0,90.9708,91.0407,90.3519,90.3519,358220.0
2022-03-23 15:00:00,90.51,90.72,90.21,90.37,425577.0,90.3519,90.5615,90.0524,90.2121,425577.0
2022-03-23 15:30:00,90.36,90.74,89.87,89.97,1144666.0,90.2021,90.5815,89.713,89.8128,1144666.0
2022-03-24 09:30:00,90.51,90.83,89.37,89.79,1159174.0,90.3519,90.6713,89.2139,89.6331,1159174.0
2022-03-24 10:00:00,89.79,90.51,89.01,89.52,558390.0,89.6331,90.3519,88.8545,89.3636,558390.0
2022-03-24 10:30:00,89.51,90.38,89.32,90.38,433750.0,89.3536,90.2221,89.1639,90.2221,433750.0
2022-03-24 11:00:00,90.39,90.9,90.32,90.69,523588.0,90.2321,90.7412,90.1622,90.5316,523588.0
2022-03-24 11:30:00,90.7,91.07,90.53,90.93,406632.0,90.5415,90.9109,90.3718,90.7711,406632.0
2022-03-24 12:00:00,90.93,91.11,90.41,90.79,313855.0,90.7711,90.9508,90.252,90.6314,313855.0
2022-03-24 12:30:00,90.8,91.27,90.6,91.23,424481.0,90.6414,91.1105,90.4417,91.0706,424481.0
2022-03-24 13:00:00,91.24,91.44,91.04,91.21,272013.0,91.0806,91.2802,90.8809,91.0506,272013.0
2022-03-24 13:30:00,91.2,91.35,91.09,91.27,231842.0,91.0407,91.1904,90.9309,91.1105,231842.0
2022-03-24 14:00:00,91.27,91.56,91.12,91.39,287761.0,91.1105,91.4,90.9608,91.2303,287761.0
2022-03-24 14:30:00,91.4,91.82,91.3,91.67,335253.0,91.2403,91.6596,91.1405,91.5098,335253.0
2022-03-24 15:00:00,91.68,91.71,91.29,91.62,350836.0,91.5198,91.5498,91.1305,91.4599,350836.0
2022-03-24 15:30:00,91.62,91.94,91.22,91.82,1207296.0,91.4599,91.7794,91.0606,91.6596,1207296.0
2022-03-25 09:30:00,91.77,91.82,90.19,90.29,1194997.0,91.6097,91.6596,90.0324,90.1323,1194997.0
2022-03-25 10:00:00,90.25,90.54,89.84,90.23,683647.0,90.0923,90.3818,89.683,90.0724,683647.0
2022-03-25 10:30:00,90.21,91.01,90.17,90.8,485384.0,90.0524,90.851,90.0125,90.6414,485384.0
2022-03-25 11:00:00,90.81,90.85,89.45,89.51,639251.0,90.6513,90.6913,89.2937,89.3536,639251.0
2022-03-25 11:30:00,89.5,90.08,89.49,89.71,440113.0,89.3436,89.9226,89.3337,89.5533,440113.0
2022-03-25 12:00:00,89.7,90.31,89.49,90.18,370015.0,89.5433,90.1522,89.3337,90.0224,370015.0
2022-03-25 12:30:00,90.2,90.25,89.66,90.02,190996.0,90.0424,90.0923,89.5034,89.8627,190996.0
2022-03-25 13:00:00,90.02,90.37,89.65,89.77,364352.0,89.8627,90.2121,89.4934,89.6132,364352.0
2022-03-25 13:30:00,89.76,90.28,89.65,90.27,230305.0,89.6032,90.1223,89.4934,90.1123,230305.0
2022-03-25 14:00:00,90.27,90.41,90.11,90.39,262898.0,90.1123,90.252,89.9526,90.2321,262898.0
2022-03-25 14:30:00,90.44,90.58,90.21,90.32,267798.0,90.282,90.4217,90.0524,90.1622,267798.0
2022-03-25 15:00:00,90.32,90.42,89.47,89.5,387344.0,90.1622,90.262,89.3137,89.3436,387344.0
2022-03-25 15:30:00,89.48,89.89,89.35,89.65,1037007.0,89.3237,89.733,89.1939,89.4934,1037007.0
2022-03-28 09:30:00,89.56,91.23,89.49,90.53,916844.0,89.4035,91.0706,89.3337,90.3718,916844.0
2022-03-28 10:00:00,90.52,90.56,89.45,89.75,491052.0,90.3619,90.4018,89.2937,89.5932,491052.0
2022-03-28 10:30:00,89.73,90.24,89.26,89.43,591459.0,89.5732,90.0823,89.1041,89.2738,591459.0
2022-03-28 11:00:00,89.44,89.47,88.85,89.05,428376.0,89.2837,89.3137,88.6948,88.8944,428376.0
2022-03-28 11:30:00,89.06,89.07,88.18,88.22,496664.0,88.9044,88.9144,88.0259,88.0659,496664.0
2022-03-28 12:00:00,88.2,88.4,87.78,88.17,305630.0,88.0459,88.2456,87.6266,88.016,305630.0
2022-03-28 12:30:00,88.16,88.6,88.06,88.43,373205.0,88.006,88.4452,87.9062,88.2755,373205.0
2022-03-28 13:00:00,88.45,89.21,88.44,89.09,412178.0,88.2955,89.0541,88.2855,88.9344,412178.0
2022-03-28 13:30:00,89.1,89.29,88.69,88.98,254037.0,88.9443,89.134,88.535,88.8245,254037.0
2022-03-28 14:00:00,88.98,89.02,88.33,88.6,379801.0,88.8245,88.8645,88.1757,88.4452,379801.0
2022-03-28 14:30:00,88.59,89.3,88.54,89.3,335239.0,88.4352,89.144,88.3853,89.144,335239.0
2022-03-28 15:00:00,89.3,89.42,88.99,89.39,356968.0,89.144,89.2638,88.8345,89.2338,356968.0
2022-03-28 15:30:00,89.38,89.74,88.93,89.67,716848.0,89.2238,89.5832,88.7746,89.5133,716848.0
2022-03-29 09:30:00,90.9,92.79,90.76,92.62,1444960.0,90.7412,92.6279,90.6014,92.4582,1444960.0
2022-03-29 10:00:00,92.71,92.71,91.19,92.6,815072.0,92.548,92.548,91.0307,92.4382,815072.0
2022-03-29 10:30:00,92.62,93.45,92.42,93.27,808942.0,92.4582,93.2867,92.2585,93.107,808942.0
2022-03-29 11:00:00,93.29,93.37,92.84,93.11,491777.0,93.127,93.2069,92.6778,92.9473,491777.0
2022-03-29 11:30:00,93.06,93.44,92.82,93.27,467501.0,92.8974,93.2768,92.6578,93.107,467501.0
2022-03-29 12:00:00,93.27,93.47,92.81,92.99,349236.0,93.107,93.3067,92.6479,92.8275,349236.0
2022-03-29 12:30:00,93.0,93.09,92.49,92.75,380631.0,92.8375,92.9274,92.3284,92.588,380631.0
2022-03-29 13:00:00,92.72,92.77,92.4,92.56,273951.0,92.558,92.6079,92.2386,92.3983,273951.0
2022-03-29 13:30:00,92.57,92.96,92.43,92.92,254169.0,92.4083,92.7976,92.2685,92.7577,254169.0
2022-03-29 14:00:00,92.94,93.2,92.64,93.18,368207.0,92.7776,93.0372,92.4781,93.0172,368207.0
2022-03-29 14:30:00,93.19,93.5,93.04,93.41,591827.0,93.0272,93.3366,92.8774,93.2468,591827.0
2022-03-29 15:00:00,93.41,93.72,93.1,93.72,598172.0,93.2468,93.5563,92.9373,93.5563,598172.0
2022-03-29 15:30:00,93.73,93.91,93.08,93.59,1731209.0,93.5662,93.7459,92.9174,93.4265,1731209.0
2022-03-30 09:30:00,93.39,94.04,92.7,93.61,888068.0,93.2268,93.8757,92.538,93.4465,888068.0
2022-03-30 10:00:00,93.65,94.2,92.94,94.1,745909.0,93.4864,94.0354,92.7776,93.9356,745909.0
2022-03-30 10:30:00,94.11,94.56,93.81,93.93,583392.0,93.9456,94.3948,93.6461,93.7659,583392.0
2022-03-30 11:00:00,93.92,94.26,93.29,93.78,644268.0,93.7559,94.0953,93.127,93.6162,644268.0
2022-03-30 11:30:00,93.79,94.17,93.79,93.88,329377.0,93.6261,94.0055,93.6261,93.716,329377.0
2022-03-30 12:00:00,93.87,94.09,93.52,93.68,243392.0,93.706,93.9256,93.3566,93.5163,243392.0
2022-03-30 12:30:00,93.69,93.89,93.44,93.66,223541.0,93.5263,93.726,93.2768,93.4964,223541.0
2022-03-30 13:00:00,93.67,93.69,92.88,92.98,348626.0,93.5063,93.5263,92.7177,92.8176,348626.0
2022-03-30 13:30:00,92.95,93.19,92.51,92.53,317935.0,92.7876,93.0272,92.3484,92.3683,317935.0
2022-03-30 14:00:00,92.53,92.62,91.39,91.47,540792.0,92.3683,92.4582,91.2303,91.3102,540792.0
2022-03-30 14:30:00,91.47,91.83,91.13,91.25,464882.0,91.3102,91.6696,90.9708,91.0906,464882.0
2022-03-30 15:00:00,91.29,91.3,90.34,90.68,816997.0,91.1305,91.1405,90.1822,90.5216,816997.0
2022-03-30 15:30:00,90.69,90.98,90.42,90.72,1418200.0,90.5316,90.821,90.262,90.5615,1418200.0
2022-03-31 09:30:00,91.01,92.04,90.55,91.84,1018813.0,90.851,91.8792,90.3918,91.6795,1018813.0
2022-03-31 10:00:00,91.79,91.96,91.07,91.21,522291.0,91.6296,91.7993,90.9109,91.0506,522291.0
2022-03-31 10:30:00,91.23,91.67,90.99,91.58,457801.0,91.0706,91.5098,90.831,91.42,457801.0
2022-03-31 11:00:00,91.58,91.69,90.99,91.14,394600.0,91.42,91.5298,90.831,90.9808,394600.0
2022-03-31 11:30:00,91.1,91.31,90.86,91.19,197882.0,90.9408,91.1505,90.7013,91.0307,197882.0
2022-03-31 12:00:00,91.18,91.22,90.78,90.91,176276.0,91.0207,91.0606,90.6214,90.7512,176276.0
2022-03-31 12:30:00,90.92,90.95,90.51,90.66,237310.0,90.7612,90.7911,90.3519,90.5016,237310.0
2022-03-31 13:00:00,90.63,90.94,90.59,90.93,238074.0,90.4717,90.7811,90.4317,90.7711,238074.0
2022-03-31 13:30:00,90.93,91.14,90.79,90.84,237809.0,90.7711,90.9808,90.6314,90.6813,237809.0
2022-03-31 14:00:00,90.84,90.85,90.54,90.74,254541.0,90.6813,90.6913,90.3818,90.5815,254541.0
2022-03-31 14:30:00,90.75,90.98,90.68,90.89,242903.0,90.5915,90.821,90.5216,90.7312,242903.0
2022-03-31 15:00:00,90.92,91.26,90.34,90.49,507192.0,90.7612,91.1006,90.1822,90.3319,507192.0
2022-03-31 15:30:00,90.48,90.51,89.87,89.91,1624986.0,90.3219,90.3519,89.713,89.7529,1624986.0
2022-04-01 09:30:00,90.38,92.04,90.2,92.02,1254946.0,90.2221,91.8792,90.0424,91.8592,1254946.0
2022-04-01 10:00:00,91.99,92.26,91.29,91.49,773994.0,91.8293,92.0988,91.1305,91.3302,773994.0
2022-04-01 10:30:00,91.49,92.92,91.44,92.73,707556.0,91.3302,92.7577,91.2802,92.568,707556.0
2022-04-01 11:00:00,92.7,93.17,92.11,92.35,481652.0,92.538,93.0072,91.9491,92.1887,481652.0
2022-04-01 11:30:00,92.37,92.41,91.58,91.67,411687.0,92.2086,92.2486,91.42,91.5098,411687.0
2022-04-01 12:00:00,91.65,91.66,91.17,91.44,449370.0,91.4899,91.4999,91.0107,91.2802,449370.0
2022-04-01 12:30:00,91.43,91.85,90.96,91.7,364297.0,91.2703,91.6895,90.8011,91.5398,364297.0
2022-04-01 13:00:00,91.69,91.81,91.41,91.7,285473.0,91.5298,91.6496,91.2503,91.5398,285473.0
2022-04-01 13:30:00,91.65,92.26,91.61,92.13,603282.0,91.4899,92.0988,91.4499,91.969,603282.0
2022-04-01 14:00:00,92.1,92.51,92.01,92.49,408658.0,91.9391,92.3484,91.8492,92.3284,408658.0
2022-04-01 14:30:00,92.49,92.86,92.36,92.82,413304.0,92.3284,92.6978,92.1986,92.6578,413304.0
2022-04-01 15:00:00,92.81,93.16,92.64,92.97,698840.0,92.6479,92.9972,92.4781,92.8076,698840.0
2022-04-01 15:30:00,92.98,93.46,92.8,93.36,1574495.0,92.8176,93.2967,92.6379,93.1969,1574495.0
2022-04-04 09:30:00,93.64,94.9,93.5,93.66,1533625.0,93.4764,94.7342,93.3366,93.4964,1533625.0
2022-04-04 10:00:00,93.65,94.46,93.34,94.41,682386.0,93.4864,94.295,93.1769,94.2451,682386.0
2022-04-04 10:30:00,94.44,94.77,94.27,94.41,546607.0,94.275,94.6044,94.1053,94.2451,546607.0
2022-04-04 11:00:00,94.41,95.18,94.39,95.11,1120678.0,94.2451,95.0137,94.2251,94.9438,1120678.0
2022-04-04 11:30:00,95.11,95.52,95.1,95.51,556095.0,94.9438,95.3531,94.9339,95.3431,556095.0
2022-04-04 12:00:00,95.49,95.9,95.45,95.62,900315.0,95.3232,95.7325,95.2832,95.4529,900315.0
2022-04-04 12:30:00,95.63,95.82,95.52,95.62,441983.0,95.4629,95.6526,95.3531,95.4529,441983.0
2022-04-04 13:00:00,95.62,95.86,95.35,95.59,427990.0,95.4529,95.6925,95.1834,95.423,427990.0
2022-04-04 13:30:00,95.58,96.14,95.45,96.06,594337.0,95.413,95.972,95.2832,95.8922,594337.0
2022-04-04 14:00:00,96.06,96.2,95.74,96.17,473870.0,95.8922,96.0319,95.5727,96.002,473870.0
2022-04-04 14:30:00,96.16,96.29,95.95,96.12,362244.0,95.992,96.1218,95.7824,95.9521,362244.0
2022-04-04 15:00:00,96.11,96.11,95.66,96.0,555686.0,95.9421,95.9421,95.4929,95.8323,555686.0
2022-04-04 15:30:00,96.01,96.19,95.77,96.05,1547376.0,95.8423,96.0219,95.6027,95.8822,1547376.0
2022-04-05 09:30:00,96.06,97.19,95.8,96.11,1858288.0,95.8922,97.0202,95.6326,95.9421,1858288.0
2022-04-05 10:00:00,96.09,96.44,94.97,95.4,1210853.0,95.9221,96.2715,94.8041,95.2333,1210853.0
2022-04-05 10:30:00,95.39,96.16,95.2,95.97,729775.0,95.2233,95.992,95.0337,95.8023,729775.0
2022-04-05 11:00:00,95.98,96.26,95.58,95.65,463404.0,95.8123,96.0918,95.413,95.4829,463404.0
2022-04-05 11:30:00,95.63,95.68,95.14,95.2,419029.0,95.4629,95.5128,94.9738,95.0337,419029.0
2022-04-05 12:00:00,95.19,95.42,94.59,94.63,520680.0,95.0237,95.2533,94.4247,94.4647,520680.0
2022-04-05 12:30:00,94.63,94.66,94.12,94.55,507561.0,94.4647,94.4946,93.9556,94.3848,507561.0
2022-04-05 13:00:00,94.54,95.13,94.47,94.94,392543.0,94.3748,94.9638,94.305,94.7741,392543.0
2022-04-05 13:30:00,94.92,94.93,94.07,94.33,423020.0,94.7542,94.7641,93.9057,94.1652,423020.0
2022-04-05 14:00:00,94.32,94.64,94.14,94.23,411696.0,94.1552,94.4747,93.9755,94.0654,411696.0
2022-04-05 14:30:00,94.25,94.25,93.53,93.56,1010237.0,94.0853,94.0853,93.3666,93.3965,1010237.0
2022-04-05 15:00:00,93.54,93.63,93.0,93.06,1152741.0,93.3766,93.4664,92.8375,92.8974,1152741.0
2022-04-05 15:30:00,93.05,93.49,92.95,93.19,2102948.0,92.8874,93.3267,92.7876,93.0272,2102948.0
2022-04-06 09:30:00,91.87,92.51,91.62,91.92,1618648.0,91.7095,92.3484,91.4599,91.7594,1618648.0
2022-04-06 10:00:00,91.89,92.14,91.28,91.45,850796.0,91.7295,91.979,91.1205,91.2902,850796.0
2022-04-06 10:30:00,91.45,92.61,91.42,92.3,705163.0,91.2902,92.4482,91.2603,92.1387,705163.0
2022-04-06 11:00:00,92.27,92.34,91.6,91.79,670792.0,92.1088,92.1787,91.44,91.6296,670792.0
2022-04-06 11:30:00,91.8,92.56,91.74,92.31,533279.0,91.6396,92.3983,91.5797,92.1487,533279.0
2022-04-06 12:00:00,92.3,92.37,91.87,91.99,455340.0,92.1387,92.2086,91.7095,91.8293,455340.0
2022-04-06 12:30:00,92.01,92.45,91.96,92.23,472311.0,91.8492,92.2885,91.7993,92.0689,472311.0
2022-04-06 13:00:00,92.22,92.78,92.15,92.62,434586.0,92.0589,92.6179,91.989,92.4582,434586.0
2022-04-06 13:30:00,92.63,93.26,92.47,92.83,622130.0,92.4682,93.0971,92.3084,92.6678,622130.0
2022-04-06 14:00:00,92.85,93.66,91.71,92.34,914804.0,92.6878,93.4964,91.5498,92.1787,914804.0
2022-04-06 14:30:00,92.38,93.87,92.3,93.81,709500.0,92.2186,93.706,92.1387,93.6461,709500.0
2022-04-06 15:00:00,93.8,94.36,93.06,93.15,838681.0,93.6361,94.1951,92.8974,92.9873,838681.0
2022-04-06 15:30:00,93.1,93.95,92.98,93.38,1344475.0,92.9373,93.7859,92.8176,93.2169,1344475.0
2022-04-07 09:30:00,93.02,94.19,92.51,93.43,1131733.0,92.8575,94.0254,92.3484,93.2668,1131733.0
2022-04-07 10:00:00,93.44,93.74,92.64,93.14,543426.0,93.2768,93.5762,92.4781,92.9773,543426.0
2022-04-07 10:30:00,93.12,93.82,92.52,92.85,458858.0,92.9573,93.6561,92.3584,92.6878,458858.0
2022-04-07 11:00:00,92.82,93.21,92.11,92.14,399132.0,92.6578,93.0472,91.9491,91.979,399132.0
2022-04-07 11:30:00,92.15,92.43,91.71,92.0,445837.0,91.989,92.2685,91.5498,91.8393,445837.0
2022-04-07 12:00:00,91.99,92.09,91.49,91.59,389293.0,91.8293,91.9291,91.3302,91.43,389293.0
2022-04-07 12:30:00,91.59,91.61,91.02,91.47,630140.0,91.43,91.4499,90.861,91.3102,630140.0
2022-04-07 13:00:00,91.46,92.25,91.41,92.19,743505.0,91.3002,92.0888,91.2503,92.0289,743505.0
2022-04-07 13:30:00,92.2,92.41,91.58,92.21,629921.0,92.0389,92.2486,91.42,92.0489,629921.0
2022-04-07 14:00:00,92.2,92.53,91.87,92.07,469300.0,92.0389,92.3683,91.7095,91.9091,469300.0
2022-04-07 14:30:00,92.05,92.56,91.65,92.39,344898.0,91.8892,92.3983,91.4899,92.2286,344898.0
2022-04-07 15:00:00,92.38,92.87,92.32,92.51,593290.0,92.2186,92.7077,92.1587,92.3484,593290.0
2022-04-07 15:30:00,92.51,92.87,92.21,92.33,953775.0,92.3484,92.7077,92.0489,92.1687,953775.0
2022-04-08 09:30:00,91.77,92.63,90.36,90.36,1598329.0,91.6097,92.4682,90.2021,90.2021,1598329.0
2022-04-08 10:00:00,90.35,91.4,90.2,91.24,1019927.0,90.1921,91.2403,90.0424,91.0806,1019927.0
2022-04-08 10:30:00,91.24,91.46,90.73,91.36,606414.0,91.0806,91.3002,90.5715,91.2004,606414.0
2022-04-08 11:00:00,91.33,91.81,91.2,91.27,692656.0,91.1704,91.6496,91.0407,91.1105,692656.0
2022-04-08 11:30:00,91.27,91.56,90.86,91.48,692974.0,91.1105,91.4,90.7013,91.3202,692974.0
2022-04-08 12:00:00,91.48,92.14,91.41,92.13,523076.0,91.3202,91.979,91.2503,91.969,523076.0
2022-04-08 12:30:00,92.11,92.44,91.9,92.38,440589.0,91.9491,92.2785,91.7394,92.2186,440589.0
2022-04-08 13:00:00,92.37,92.45,91.68,91.84,500525.0,92.2086,92.2885,91.5198,91.6795,500525.0
2022-04-08 13:30:00,91.83,92.22,91.78,92.18,383238.0,91.6696,92.0589,91.6197,92.019,383238.0
2022-04-08 14:00:00,92.18,92.18,91.26,91.38,301327.0,92.019,92.019,91.1006,91.2203,301327.0
2022-04-08 14:30:00,91.39,91.76,91.15,91.33,323858.0,91.2303,91.5997,90.9908,91.1704,323858.0
2022-04-08 15:00:00,91.3,91.61,90.94,90.98,458867.0,91.1405,91.4499,90.7811,90.821,458867.0
2022-04-08 15:30:00,90.99,91.04,90.07,90.37,1876093.0,90.831,90.8809,89.9126,90.2121,1876093.0
2022-04-11 09:30:00,89.19,89.66,88.12,88.73,1698588.0,89.0342,89.5034,87.966,88.575,1698588.0
2022-04-11 10:00:00,88.72,89.68,88.52,88.56,979210.0,88.565,89.5233,88.3653,88.4053,979210.0
2022-04-11 10:30:00,88.52,89.06,87.41,87.7,929638.0,88.3653,88.9044,87.2573,87.5468,929638.0
2022-04-11 11:00:00,87.68,88.05,87.57,87.71,532136.0,87.5268,87.8962,87.417,87.5568,532136.0
2022-04-11 11:30:00,87.7,88.15,87.39,87.43,555898.0,87.5468,87.996,87.2373,87.2773,555898.0
2022-04-11 12:00:00,87.42,87.47,87.12,87.19,439655.0,87.2673,87.3172,86.9678,87.0377,439655.0
2022-04-11 12:30:00,87.17,87.4,86.96,87.37,509197.0,87.0177,87.2473,86.8081,87.2174,509197.0
2022-04-11 13:00:00,87.37,87.74,87.25,87.61,424992.0,87.2174,87.5867,87.0976,87.4569,424992.0
2022-04-11 13:30:00,87.63,88.13,87.42,87.98,727719.0,87.4769,87.976,87.2673,87.8263,727719.0
2022-04-11 14:00:00,87.99,88.34,87.56,87.66,570341.0,87.8363,88.1857,87.407,87.5068,570341.0
2022-04-11 14:30:00,87.66,88.37,87.6,88.24,373091.0,87.5068,88.2156,87.447,88.0858,373091.0
2022-04-11 15:00:00,88.25,88.39,87.93,88.12,460343.0,88.0958,88.2356,87.7764,87.966,460343.0
2022-04-11 15:30:00,88.13,88.21,87.13,87.36,1520317.0,87.976,88.0559,86.9778,87.2074,1520317.0
2022-04-12 09:30:00,88.22,89.81,88.19,89.66,1420274.0,88.0659,89.6531,88.0359,89.5034,1420274.0
2022-04-12 10:00:00,89.69,89.91,88.23,88.27,1071341.0,89.5333,89.7529,88.0759,88.1158,1071341.0
2022-04-12 10:30:00,88.27,88.44,87.63,88.36,860713.0,88.1158,88.2855,87.4769,88.2056,860713.0
2022-04-12 11:00:00,88.36,89.26,88.26,89.15,582150.0,88.2056,89.1041,88.1058,88.9942,582150.0
2022-04-12 11:30:00,89.14,89.48,88.83,88.87,468854.0,88.9843,89.3237,88.6748,88.7147,468854.0
2022-04-12 12:00:00,88.88,88.88,88.02,88.2,501975.0,88.7247,88.7247,87.8662,88.0459,501975.0
2022-04-12 12:30:00,88.18,88.41,87.96,88.3,473396.0,88.0259,88.2555,87.8063,88.1457,473396.0
2022-04-12 13:00:00,88.29,88.57,87.98,88.05,689064.0,88.1357,88.4153,87.8263,87.8962,689064.0
2022-04-12 13:30:00,88.06,88.24,87.3,87.39,457414.0,87.9062,88.0858,87.1475,87.2373,457414.0
2022-04-12 14:00:00,87.38,87.69,86.81,86.82,552311.0,87.2273,87.5368,86.6583,86.6683,552311.0
2022-04-12 14:30:00,86.82,87.02,86.61,86.64,810836.0,86.6683,86.868,86.4587,86.4886,810836.0
2022-04-12 15:00:00,86.63,86.71,86.23,86.44,893115.0,86.4786,86.5585,86.0793,86.289,893115.0
2022-04-12 15:30:00,86.44,87.28,86.41,87.13,1484607.0,86.289,87.1275,86.259,86.9778,1484607.0
2022-04-13 09:30:00,87.31,89.07,87.31,88.96,1643693.0,87.1575,88.9144,87.1575,88.8046,1643693.0
2022-04-13 10:00:00,89.01,89.49,88.75,88.79,914262.0,88.8545,89.3337,88.5949,88.6349,914262.0
2022-04-13 10:30:00,88.77,89.23,88.66,88.67,289508.0,88.6149,89.0741,88.5051,88.5151,289508.0
2022-04-13 11:00:00,88.68,89.41,88.53,89.34,370635.0,88.5251,89.2538,88.3753,89.1839,370635.0
2022-04-13 11:30:00,89.37,89.56,89.2,89.56,464091.0,89.2139,89.4035,89.0442,89.4035,464091.0
2022-04-13 12:00:00,89.56,89.67,89.32,89.52,324317.0,89.4035,89.5133,89.1639,89.3636,324317.0
2022-04-13 12:30:00,89.55,90.09,89.48,90.07,573541.0,89.3935,89.9326,89.3237,89.9126,573541.0
2022-04-13 13:00:00,90.07,90.4,89.93,90.26,495807.0,89.9126,90.2421,89.7729,90.1023,495807.0
2022-04-13 13:30:00,90.28,90.33,89.63,89.94,537451.0,90.1223,90.1722,89.4734,89.7829,537451.0
2022-04-13 14:00:00,89.93,90.47,89.87,90.42,306235.0,89.7729,90.3119,89.713,90.262,306235.0
2022-04-13 14:30:00,90.41,90.58,90.33,90.58,375405.0,90.252,90.4217,90.1722,90.4217,375405.0
2022-04-13 15:00:00,90.58,90.82,90.23,90.7,456011.0,90.4217,90.6613,90.0724,90.5415,456011.0
2022-04-13 15:30:00,90.7,90.92,90.31,90.36,1940730.0,90.5415,90.7612,90.1522,90.2021,1940730.0
2022-04-14 09:30:00,89.85,90.15,88.89,89.2,1185995.0,89.693,89.9925,88.7347,89.0442,1185995.0
2022-04-14 10:00:00,89.18,89.8,88.76,88.86,881103.0,89.0242,89.6431,88.6049,88.7048,881103.0
2022-04-14 10:30:00,88.85,88.96,88.15,88.36,596737.0,88.6948,88.8046,87.996,88.2056,596737.0
2022-04-14 11:00:00,88.36,88.67,87.98,88.49,362056.0,88.2056,88.5151,87.8263,88.3354,362056.0
2022-04-14 11:30:00,88.48,88.51,87.78,87.8,290529.0,88.3254,88.3554,87.6266,87.6466,290529.0
2022-04-14 12:00:00,87.78,88.15,87.69,87.87,358634.0,87.6266,87.996,87.5368,87.7165,358634.0
2022-04-14 12:30:00,87.84,88.24,87.69,88.15,381931.0,87.6865,88.0858,87.5368,87.996,381931.0
2022-04-14 13:00:00,88.17,88.35,87.91,87.97,263886.0,88.016,88.1956,87.7564,87.8163,263886.0
2022-04-14 13:30:00,87.99,88.57,87.95,88.51,253374.0,87.8363,88.4153,87.7963,88.3554,253374.0
2022-04-14 14:00:00,88.5,88.67,88.21,88.34,540857.0,88.3454,88.5151,88.0559,88.1857,540857.0
2022-04-14 14:30:00,88.34,88.35,87.84,87.92,413828.0,88.1857,88.1956,87.6865,87.7664,413828.0
2022-04-14 15:00:00,87.92,88.27,87.85,87.88,297835.0,87.7664,88.1158,87.6965,87.7265,297835.0
2022-04-14 15:30:00,87.89,88.08,87.58,87.74,1507623.0,87.7364,87.9261,87.427,87.5867,1507623.0
2022-04-18 09:30:00,87.37,87.46,84.89,85.17,2329356.0,87.2174,87.3072,84.7417,85.0212,2329356.0
2022-04-18 10:00:00,85.16,85.56,84.67,85.0,1443634.0,85.0112,85.4105,84.5221,84.8515,1443634.0
2022-04-18 10:30:00,85.0,85.35,84.61,85.06,1168165.0,84.8515,85.2009,84.4622,84.9114,1168165.0
2022-04-18 11:00:00,85.05,85.33,84.75,84.85,412508.0,84.9014,85.1809,84.6019,84.7018,412508.0
2022-04-18 11:30:00,84.84,84.94,84.06,84.45,860095.0,84.6918,84.7916,83.9131,84.3025,860095.0
2022-04-18 12:00:00,84.45,84.46,83.98,84.05,643589.0,84.3025,84.3124,83.8333,83.9032,643589.0
2022-04-18 12:30:00,84.03,84.26,83.89,84.23,691367.0,83.8832,84.1128,83.7434,84.0828,691367.0
2022-04-18 13:00:00,84.24,84.98,84.12,84.95,691063.0,84.0928,84.8315,83.973,84.8016,691063.0
2022-04-18 13:30:00,84.94,85.27,84.86,84.96,1014450.0,84.7916,85.121,84.7117,84.8116,1014450.0
2022-04-18 14:00:00,84.97,85.01,84.39,84.59,624591.0,84.8215,84.8615,84.2426,84.4422,624591.0
2022-04-18 14:30:00,84.59,84.79,84.15,84.16,691663.0,84.4422,84.6419,84.003,84.013,691663.0
2022-04-18 15:00:00,84.15,84.29,83.51,83.66,715850.0,84.003,84.1427,83.3641,83.5138,715850.0
2022-04-18 15:30:00,83.66,83.67,83.25,83.67,2192267.0,83.5138,83.5238,83.1046,83.5238,2192267.0
2022-04-19 09:30:00,83.65,84.2,82.82,84.16,2217779.0,83.5039,84.0529,82.6753,84.013,2217779.0
2022-04-19 10:00:00,84.15,85.08,83.41,84.91,1194738.0,84.003,84.9314,83.2643,84.7617,1194738.0
2022-04-19 10:30:00,84.93,85.47,84.71,85.22,815680.0,84.7816,85.3207,84.562,85.0711,815680.0
2022-04-19 11:00:00,85.19,85.22,84.89,85.18,309219.0,85.0412,85.0711,84.7417,85.0312,309219.0
2022-04-19 11:30:00,85.2,85.86,85.13,85.85,546640.0,85.0511,85.71,84.9813,85.7,546640.0
2022-04-19 12:00:00,85.85,85.86,85.34,85.35,245988.0,85.7,85.71,85.1909,85.2009,245988.0
2022-04-19 12:30:00,85.37,85.45,85.12,85.25,285158.0,85.2209,85.3007,84.9713,85.1011,285158.0
2022-04-19 13:00:00,85.24,85.45,84.76,84.81,307071.0,85.0911,85.3007,84.6119,84.6618,307071.0
2022-04-19 13:30:00,84.81,85.0,84.63,84.95,341968.0,84.6618,84.8515,84.4821,84.8016,341968.0
2022-04-19 14:00:00,84.96,84.99,84.45,84.61,420012.0,84.8116,84.8415,84.3025,84.4622,420012.0
2022-04-19 14:30:00,84.6,84.68,83.94,83.99,561813.0,84.4522,84.5321,83.7933,83.8433,561813.0
2022-04-19 15:00:00,84.0,84.69,83.91,84.49,670169.0,83.8532,84.542,83.7634,84.3424,670169.0
2022-04-19 15:30:00,84.51,85.0,84.5,84.62,1349398.0,84.3624,84.8515,84.3524,84.4722,1349398.0
2022-04-20 09:30:00,84.95,85.07,83.09,83.36,1484544.0,84.8016,84.9214,82.9448,83.2144,1484544.0
2022-04-20 10:00:00,83.33,84.08,83.2,83.85,883888.0,83.1844,83.9331,83.0546,83.7035,883888.0
2022-04-20 10:30:00,83.86,85.01,83.78,84.99,624595.0,83.7135,84.8615,83.6336,84.8415,624595.0
2022-04-20 11:00:00,84.99,85.02,84.07,84.35,408239.0,84.8415,84.8715,83.9231,84.2026,408239.0
2022-04-20 11:30:00,84.36,84.96,84.33,84.91,388347.0,84.2126,84.8116,84.1827,84.7617,388347.0
2022-04-20 12:00:00,84.93,85.21,84.56,84.67,348247.0,84.7816,85.0611,84.4123,84.5221,348247.0
2022-04-20 12:30:00,84.65,85.45,84.65,85.24,319372.0,84.5021,85.3007,84.5021,85.0911,319372.0
2022-04-20 13:00:00,85.24,85.42,85.08,85.31,372518.0,85.0911,85.2708,84.9314,85.161,372518.0
2022-04-20 13:30:00,85.3,85.62,85.17,85.25,314465.0,85.151,85.4704,85.0212,85.1011,314465.0
2022-04-20 14:00:00,85.25,85.47,84.92,85.18,317494.0,85.1011,85.3207,84.7716,85.0312,317494.0
2022-04-20 14:30:00,85.17,85.29,84.76,84.97,366616.0,85.0212,85.141,84.6119,84.8215,366616.0
2022-04-20 15:00:00,84.95,85.24,84.85,85.02,443385.0,84.8016,85.0911,84.7018,84.8715,443385.0
2022-04-20 15:30:00,85.01,85.26,84.68,84.79,1065926.0,84.8615,85.111,84.5321,84.6419,1065926.0
2022-04-21 09:30:00,85.44,86.22,84.0,84.01,1213763.0,85.2907,86.0694,83.8532,83.8632,1213763.0
2022-04-21 10:00:00,84.04,84.3,83.53,83.87,972257.0,83.8932,84.1527,83.3841,83.7235,972257.0
2022-04-21 10:30:00,83.89,84.04,82.61,82.85,1214522.0,83.7434,83.8932,82.4657,82.7053,1214522.0
2022-04-21 11:00:00,82.85,83.05,82.59,82.85,640911.0,82.7053,82.9049,82.4457,82.7053,640911.0
2022-04-21 11:30:00,82.84,82.85,82.05,82.08,561872.0,82.6953,82.7053,81.9067,81.9366,561872.0
2022-04-21 12:00:00,82.08,82.39,82.01,82.01,691160.0,81.9366,82.2461,81.8667,81.8667,691160.0
2022-04-21 12:30:00,82.02,82.17,81.5,81.71,761520.0,81.8767,82.0264,81.3576,81.5672,761520.0
2022-04-21 13:00:00,81.7,82.84,81.57,82.68,961801.0,81.5573,82.6953,81.4275,82.5355,961801.0
2022-04-21 13:30:00,82.66,82.74,81.82,81.88,610681.0,82.5156,82.5954,81.6771,81.7369,610681.0
2022-04-21 14:00:00,81.84,81.84,81.3,81.49,723292.0,81.697,81.697,81.158,81.3476,723292.0
2022-04-21 14:30:00,81.48,82.06,81.36,81.45,641981.0,81.3376,81.9166,81.2179,81.3077,641981.0
2022-04-21 15:00:00,81.43,81.6,81.14,81.55,687898.0,81.2877,81.4574,80.9982,81.4075,687898.0
2022-04-21 15:30:00,81.52,81.68,80.94,81.1,2512660.0,81.3776,81.5373,80.7986,80.9583,2512660.0
2022-04-22 09:30:00,80.72,82.04,80.72,81.08,1538840.0,80.579,81.8967,80.579,80.9383,1538840.0
2022-04-22 10:00:00,81.09,81.6,80.17,80.24,1228882.0,80.9483,81.4574,80.0299,80.0998,1228882.0
2022-04-22 10:30:00,80.25,80.6,80.02,80.27,607886.0,80.1098,80.4592,79.8802,80.1298,607886.0
2022-04-22 11:00:00,80.26,80.8,80.13,80.38,517086.0,80.1198,80.6588,79.99,80.2396,517086.0
2022-04-22 11:30:00,80.4,80.48,79.99,80.0,381888.0,80.2595,80.3394,79.8502,79.8602,381888.0
2022-04-22 12:00:00,80.0,80.23,79.66,80.17,1105562.0,79.8602,80.0898,79.5208,80.0299,1105562.0
2022-04-22 12:30:00,80.17,80.53,79.99,80.03,800444.0,80.0299,80.3893,79.8502,79.8902,800444.0
2022-04-22 13:00:00,80.04,80.1,79.82,80.01,496352.0,79.9002,79.9601,79.6805,79.8702,496352.0
2022-04-22 13:30:00,79.97,80.1,79.83,79.93,493379.0,79.8303,79.9601,79.6905,79.7904,493379.0
2022-04-22 14:00:00,79.93,80.55,79.81,80.45,458381.0,79.7904,80.4093,79.6706,80.3094,458381.0
2022-04-22 14:30:00,80.46,80.55,79.95,80.06,333047.0,80.3194,80.4093,79.8103,79.9201,333047.0
2022-04-22 15:00:00,80.06,80.64,79.92,80.23,723356.0,79.9201,80.4991,79.7804,80.0898,723356.0
2022-04-22 15:30:00,80.24,80.73,79.7,79.78,2344673.0,80.0998,80.589,79.5608,79.6406,2344673.0
2022-04-25 09:30:00,79.26,80.62,79.26,79.77,2557354.0,79.1215,80.4791,79.1215,79.6306,2557354.0
2022-04-25 10:00:00,79.79,80.58,79.16,80.57,1072621.0,79.6506,80.4392,79.0217,80.4292,1072621.0
2022-04-25 10:30:00,80.53,81.27,80.28,80.32,1185023.0,80.3893,81.128,80.1397,80.1797,1185023.0
2022-04-25 11:00:00,80.33,80.94,80.04,80.69,564871.0,80.1897,80.7986,79.9002,80.549,564871.0
2022-04-25 11:30:00,80.69,80.76,79.95,80.15,391639.0,80.549,80.6189,79.8103,80.01,391639.0
2022-04-25 12:00:00,80.12,81.05,79.86,80.7,665413.0,79.98,80.9084,79.7205,80.559,665413.0
2022-04-25 12:30:00,80.71,81.45,80.68,80.87,666526.0,80.569,81.3077,80.539,80.7287,666526.0
2022-04-25 13:00:00,80.87,81.6,80.58,81.2,493025.0,80.7287,81.4574,80.4392,81.0581,493025.0
2022-04-25 13:30:00,81.21,81.56,81.0,81.08,377420.0,81.0681,81.4175,80.8585,80.9383,377420.0
2022-04-25 14:00:00,81.1,81.74,80.81,81.72,483573.0,80.9583,81.5972,80.6688,81.5772,483573.0
2022-04-25 14:30:00,81.72,81.8,81.15,81.2,823060.0,81.5772,81.6571,81.0082,81.0581,823060.0
2022-04-25 15:00:00,81.19,81.32,80.29,81.24,708932.0,81.0482,81.1779,80.1497,81.0981,708932.0
2022-04-25 15:30:00,81.22,81.6,81.1,81.57,1316028.0,81.0781,81.4574,80.9583,81.4275,1316028.0
2022-04-26 09:30:00,80.66,81.47,79.82,79.84,1802343.0,80.5191,81.3277,79.6805,79.7005,1802343.0
2022-04-26 10:00:00,79.83,79.89,78.68,79.54,2537625.0,79.6905,79.7504,78.5425,79.401,2537625.0
2022-04-26 10:30:00,79.55,79.55,78.81,78.88,944861.0,79.411,79.411,78.6723,78.7422,944861.0
2022-04-26 11:00:00,78.87,79.1,78.58,78.68,856921.0,78.7322,78.9618,78.4427,78.5425,856921.0
2022-04-26 11:30:00,78.68,78.8,77.72,77.84,1035650.0,78.5425,78.6623,77.5842,77.704,1035650.0
2022-04-26 12:00:00,77.85,78.5,77.83,78.44,986185.0,77.714,78.3629,77.694,78.303,986185.0
2022-04-26 12:30:00,78.43,78.5,78.05,78.37,743002.0,78.293,78.3629,77.9136,78.2331,743002.0
2022-04-26 13:00:00,78.39,78.39,77.54,77.62,557457.0,78.253,78.253,77.4045,77.4844,557457.0
2022-04-26 13:30:00,77.61,77.96,77.38,77.68,671978.0,77.4744,77.8238,77.2448,77.5443,671978.0
2022-04-26 14:00:00,77.68,77.83,77.42,77.66,760920.0,77.5443,77.694,77.2847,77.5243,760920.0
2022-04-26 14:30:00,77.65,77.87,77.31,77.86,765176.0,77.5143,77.734,77.1749,77.724,765176.0
2022-04-26 15:00:00,77.85,77.97,77.01,77.05,961051.0,77.714,77.8338,76.8755,76.9154,961051.0
2022-04-26 15:30:00,77.04,77.15,76.57,76.62,2644985.0,76.9054,77.0152,76.4362,76.4861,2644985.0
2022-04-27 09:30:00,76.73,77.82,76.72,77.72,2211691.0,76.5959,77.684,76.586,77.5842,2211691.0
2022-04-27 10:00:00,77.73,78.1,76.46,76.46,1609362.0,77.5942,77.9636,76.3264,76.3264,1609362.0
2022-04-27 10:30:00,76.48,77.27,76.29,76.94,791890.0,76.3464,77.135,76.1567,76.8056,791890.0
2022-04-27 11:00:00,76.95,77.43,76.26,76.56,845953.0,76.8156,77.2947,76.1268,76.4262,845953.0
2022-04-27 11:30:00,76.57,76.73,75.78,76.06,644385.0,76.4362,76.5959,75.6476,75.9271,644385.0
2022-04-27 12:00:00,76.07,76.45,75.63,76.36,944215.0,75.9371,76.3164,75.4979,76.2266,944215.0
2022-04-27 12:30:00,76.38,77.02,76.38,76.73,586219.0,76.2466,76.8854,76.2466,76.5959,586219.0
2022-04-27 13:00:00,76.75,76.97,75.99,76.52,862425.0,76.6159,76.8355,75.8572,76.3863,862425.0
2022-04-27 13:30:00,76.53,76.82,76.26,76.82,485817.0,76.3963,76.6858,76.1268,76.6858,485817.0
2022-04-27 14:00:00,76.81,77.25,76.7,77.13,447839.0,76.6758,77.115,76.566,76.9952,447839.0
2022-04-27 14:30:00,77.12,77.5,76.74,76.79,792336.0,76.9853,77.3646,76.6059,76.6558,792336.0
2022-04-27 15:00:00,76.78,76.88,76.22,76.51,705862.0,76.6459,76.7457,76.0868,76.3763,705862.0
2022-04-27 15:30:00,76.51,76.52,75.8,75.97,1591831.0,76.3763,76.3863,75.6676,75.8373,1591831.0
2022-04-28 09:30:00,77.0,77.25,74.97,75.05,2209853.0,76.8655,77.115,74.839,74.9189,2209853.0
2022-04-28 10:00:00,75.04,75.08,73.74,73.94,1728311.0,74.9089,74.9488,73.6112,73.8108,1728311.0
2022-04-28 10:30:00,73.91,74.09,73.38,74.07,1597225.0,73.7809,73.9606,73.2518,73.9406,1597225.0
2022-04-28 11:00:00,74.08,74.26,73.5,73.54,793012.0,73.9506,74.1303,73.3716,73.4115,793012.0
2022-04-28 11:30:00,73.56,73.77,72.58,72.81,1035735.0,73.4315,73.6411,72.4532,72.6828,1035735.0
2022-04-28 12:00:00,72.82,74.28,72.68,74.2,1113731.0,72.6928,74.1502,72.553,74.0704,1113731.0
2022-04-28 12:30:00,74.23,75.34,74.2,75.16,1408846.0,74.1003,75.2084,74.0704,75.0287,1408846.0
2022-04-28 13:00:00,75.16,75.79,75.01,75.62,1058068.0,75.0287,75.6576,74.879,75.4879,1058068.0
2022-04-28 13:30:00,75.63,76.32,75.43,76.18,1204301.0,75.4979,76.1867,75.2982,76.0469,1204301.0
2022-04-28 14:00:00,76.17,76.26,75.91,76.11,1044504.0,76.0369,76.1268,75.7774,75.977,1044504.0
2022-04-28 14:30:00,76.11,76.7,76.01,76.56,772822.0,75.977,76.566,75.8772,76.4262,772822.0
2022-04-28 15:00:00,76.55,76.68,76.34,76.45,594968.0,76.4163,76.546,76.2066,76.3164,594968.0
2022-04-28 15:30:00,76.45,76.47,75.94,76.22,1760406.0,76.3164,76.3364,75.8073,76.0868,1760406.0
2022-04-29 09:30:00,75.74,77.76,75.59,77.64,2244833.0,75.6077,77.6241,75.4579,77.5044,2244833.0
2022-04-29 10:00:00,77.63,77.92,75.89,76.22,1418884.0,77.4944,77.7839,75.7574,76.0868,1418884.0
2022-04-29 10:30:00,76.23,76.44,75.79,76.23,647255.0,76.0968,76.3065,75.6576,76.0968,647255.0
2022-04-29 11:00:00,76.21,76.49,75.89,76.15,449180.0,76.0769,76.3564,75.7574,76.017,449180.0
2022-04-29 11:30:00,76.14,76.65,76.02,76.13,565206.0,76.007,76.5161,75.8872,75.997,565206.0
2022-04-29 12:00:00,76.13,76.17,75.62,75.72,331553.0,75.997,76.0369,75.4879,75.5877,331553.0
2022-04-29 12:30:00,75.72,75.74,75.22,75.36,327781.0,75.5877,75.6077,75.0886,75.2283,327781.0
2022-04-29 13:00:00,75.35,75.81,75.34,75.69,407522.0,75.2184,75.6776,75.2084,75.5578,407522.0
2022-04-29 13:30:00,75.68,75.92,74.88,74.98,441533.0,75.5478,75.7874,74.7492,74.849,441533.0
2022-04-29 14:00:00,74.98,75.34,74.87,75.04,470068.0,74.849,75.2084,74.7392,74.9089,470068.0
2022-04-29 14:30:00,75.03,75.12,74.4,74.56,768422.0,74.8989,74.9888,74.27,74.4297,768422.0
2022-04-29 15:00:00,74.57,74.57,74.08,74.25,728046.0,74.4397,74.4397,73.9506,74.1203,728046.0
2022-04-29 15:30:00,74.24,74.28,73.64,73.81,2101447.0,74.1103,74.1502,73.5113,73.681,2101447.0
2022-05-02 09:30:00,73.54,75.87,73.48,75.65,2030855.0,73.4115,75.7374,73.3516,75.5178,2030855.0
2022-05-02 10:00:00,75.67,75.98,74.55,75.83,942895.0,75.5378,75.8473,74.4198,75.6975,942895.0
2022-05-02 10:30:00,75.84,76.46,75.58,75.72,988617.0,75.7075,76.3264,75.448,75.5877,988617.0
2022-05-02 11:00:00,75.73,75.85,74.94,75.44,617537.0,75.5977,75.7175,74.8091,75.3082,617537.0
2022-05-02 11:30:00,75.45,75.79,74.76,75.64,661596.0,75.3182,75.6576,74.6294,75.5078,661596.0
2022-05-02 12:00:00,75.64,75.98,75.17,75.7,411546.0,75.5078,75.8473,75.0387,75.5677,411546.0
2022-05-02 12:30:00,75.71,75.73,74.43,74.54,484626.0,75.5777,75.5977,74.3,74.4098,484626.0
2022-05-02 13:00:00,74.56,74.58,73.77,74.01,471352.0,74.4297,74.4497,73.6411,73.8807,471352.0
2022-05-02 13:30:00,73.99,74.29,73.52,73.93,505305.0,73.8607,74.1602,73.3916,73.8008,505305.0
2022-05-02 14:00:00,73.91,74.32,73.51,73.94,508945.0,73.7809,74.1902,73.3816,73.8108,508945.0
2022-05-02 14:30:00,73.92,74.69,73.76,74.28,702509.0,73.7909,74.5595,73.6311,74.1502,702509.0
2022-05-02 15:00:00,74.27,75.88,74.26,75.77,1043974.0,74.1402,75.7474,74.1303,75.6376,1043974.0
2022-05-02 15:30:00,75.77,76.95,75.73,76.88,2709980.0,75.6376,76.8156,75.5977,76.7457,2709980.0
2022-05-03 09:30:00,76.87,77.49,75.89,77.39,1342991.0,76.7357,77.3546,75.7574,77.2548,1342991.0
2022-05-03 10:00:00,77.39,78.12,76.7,77.31,1190464.0,77.2548,77.9835,76.566,77.1749,1190464.0
2022-05-03 10:30:00,77.31,77.4,75.79,76.49,792190.0,77.1749,77.2648,75.6576,76.3564,792190.0
2022-05-03 11:00:00,76.5,77.3,76.28,76.92,567112.0,76.3663,77.1649,76.1467,76.7856,567112.0
2022-05-03 11:30:00,76.99,77.24,76.64,77.08,370154.0,76.8555,77.1051,76.5061,76.9453,370154.0
2022-05-03 12:00:00,77.06,77.24,76.27,76.33,492309.0,76.9254,77.1051,76.1367,76.1966,492309.0
2022-05-03 12:30:00,76.33,76.66,76.17,76.31,396827.0,76.1966,76.5261,76.0369,76.1767,396827.0
2022-05-03 13:00:00,76.33,77.09,76.33,76.89,308321.0,76.1966,76.9553,76.1966,76.7557,308321.0
2022-05-03 13:30:00,76.89,77.34,76.84,77.19,387550.0,76.7557,77.2049,76.7058,77.0551,387550.0
2022-05-03 14:00:00,77.18,77.2,75.96,75.98,443912.0,77.0452,77.0651,75.8273,75.8473,443912.0
2022-05-03 14:30:00,75.99,77.0,75.81,76.95,589629.0,75.8572,76.8655,75.6776,76.8156,589629.0
2022-05-03 15:00:00,76.96,77.09,76.57,77.04,462803.0,76.8255,76.9553,76.4362,76.9054,462803.0
2022-05-03 15:30:00,77.01,77.13,76.34,76.76,697491.0,76.8755,76.9952,76.2066,76.6259,697491.0
2022-05-04 09:30:00,76.9,77.07,74.13,74.26,1771033.0,76.7656,76.9354,74.0005,74.1303,1771033.0
2022-05-04 10:00:00,74.28,74.62,73.73,73.79,1158426.0,74.1502,74.4896,73.6012,73.6611,1158426.0
2022-05-04 10:30:00,73.79,74.28,73.68,74.0,567281.0,73.6611,74.1502,73.5513,73.8707,567281.0
2022-05-04 11:00:00,74.01,74.48,73.81,74.41,436152.0,73.8807,74.3499,73.681,74.28,436152.0
2022-05-04 11:30:00,74.4,74.79,74.25,74.58,501824.0,74.27,74.6593,74.1203,74.4497,501824.0
2022-05-04 12:00:00,74.58,75.06,74.31,75.02,572978.0,74.4497,74.9289,74.1802,74.8889,572978.0
2022-05-04 12:30:00,75.02,75.34,74.84,75.2,648556.0,74.8889,75.2084,74.7092,75.0686,648556.0
2022-05-04 13:00:00,75.21,75.47,74.75,75.14,372926.0,75.0786,75.3381,74.6194,75.0087,372926.0
2022-05-04 13:30:00,75.17,75.66,74.91,75.62,423278.0,75.0387,75.5278,74.7791,75.4879,423278.0
2022-05-04 14:00:00,75.61,75.94,74.18,74.9,1348976.0,75.4779,75.8073,74.0504,74.7691,1348976.0
2022-05-04 14:30:00,74.88,77.57,73.51,77.31,2811203.0,74.7492,77.4345,73.3816,77.1749,2811203.0
2022-05-04 15:00:00,77.32,78.41,77.3,78.31,1953448.0,77.1849,78.273,77.1649,78.1732,1953448.0
2022-05-04 15:30:00,78.31,78.95,78.3,78.59,2413997.0,78.1732,78.8121,78.1632,78.4527,2413997.0
2022-05-05 09:30:00,77.49,77.92,76.85,77.45,1431313.0,77.3546,77.7839,76.7157,77.3147,1431313.0
2022-05-05 10:00:00,77.43,77.43,75.81,75.88,1187398.0,77.2947,77.2947,75.6776,75.7474,1187398.0
2022-05-05 10:30:00,75.87,76.48,75.7,76.17,1136415.0,75.7374,76.3464,75.5677,76.0369,1136415.0
2022-05-05 11:00:00,76.16,76.17,75.22,75.42,693884.0,76.0269,76.0369,75.0886,75.2882,693884.0
2022-05-05 11:30:00,75.4,75.45,74.35,74.42,723093.0,75.2683,75.3182,74.2201,74.29,723093.0
2022-05-05 12:00:00,74.39,75.11,74.13,74.8,911763.0,74.26,74.9788,74.0005,74.6693,911763.0
2022-05-05 12:30:00,74.76,74.96,74.2,74.62,974659.0,74.6294,74.829,74.0704,74.4896,974659.0
2022-05-05 13:00:00,74.67,75.28,74.24,74.4,599694.0,74.5395,75.1485,74.1103,74.27,599694.0
2022-05-05 13:30:00,74.38,74.69,73.88,73.94,607107.0,74.2501,74.5595,73.7509,73.8108,607107.0
2022-05-05 14:00:00,73.91,74.27,73.75,73.76,697389.0,73.7809,74.1402,73.6212,73.6311,697389.0
2022-05-05 14:30:00,73.76,73.88,73.3,73.33,779266.0,73.6311,73.7509,73.1719,73.2019,779266.0
2022-05-05 15:00:00,73.32,73.39,72.53,72.58,1498785.0,73.1919,73.2618,72.4033,72.4532,1498785.0
2022-05-05 15:30:00,72.59,73.93,72.5,73.86,2757595.0,72.4632,73.8008,72.3733,73.731,2757595.0
2022-05-06 09:30:00,72.91,73.14,70.12,70.48,3089769.0,72.7826,73.0122,69.9975,70.3569,3089769.0
2022-05-06 10:00:00,70.47,72.29,70.32,71.34,2012295.0,70.3469,72.1637,70.1971,71.2154,2012295.0
2022-05-06 10:30:00,71.32,72.05,70.52,71.77,1258233.0,71.1954,71.9241,70.3968,71.6446,1258233.0
2022-05-06 11:00:00,71.76,72.5,71.31,71.78,1279210.0,71.6346,72.3733,71.1854,71.6546,1279210.0
2022-05-06 11:30:00,71.79,72.01,70.4,70.42,780963.0,71.6646,71.8842,70.277,70.297,780963.0
2022-05-06 12:00:00,70.42,71.49,70.36,71.13,845473.0,70.297,71.3651,70.2371,71.0057,845473.0
2022-05-06 12:30:00,71.14,71.71,70.7,71.6,772306.0,71.0157,71.5847,70.5765,71.4749,772306.0
2022-05-06 13:00:00,71.64,71.69,70.51,70.63,716424.0,71.5148,71.5648,70.3868,70.5066,716424.0
2022-05-06 13:30:00,70.62,70.82,70.22,70.25,786364.0,70.4966,70.6963,70.0973,70.1273,786364.0
2022-05-06 14:00:00,70.21,70.53,69.96,70.07,767457.0,70.0873,70.4068,69.8378,69.9476,767457.0
2022-05-06 14:30:00,70.09,70.39,69.8,70.01,914591.0,69.9675,70.267,69.6781,69.8877,914591.0
2022-05-06 15:00:00,70.01,70.06,69.63,69.87,854842.0,69.8877,69.9376,69.5083,69.7479,854842.0
2022-05-06 15:30:00,69.88,70.53,69.83,70.14,3267582.0,69.7579,70.4068,69.708,70.0175,3267582.0
2022-05-09 09:30:00,68.98,69.61,67.83,68.12,2967215.0,68.8595,69.4884,67.7115,68.001,2967215.0
2022-05-09 10:00:00,68.07,68.14,67.17,67.19,1617153.0,67.9511,68.021,67.0526,67.0726,1617153.0
2022-05-09 10:30:00,67.19,67.27,66.46,66.7,1275013.0,67.0726,67.1525,66.3439,66.5835,1275013.0
2022-05-09 11:00:00,66.68,66.87,66.08,66.16,1155326.0,66.5635,66.7532,65.9646,66.0444,1155326.0
2022-05-09 11:30:00,66.15,66.78,65.8,66.49,1313391.0,66.0344,66.6633,65.685,66.3738,1313391.0
2022-05-09 12:00:00,66.48,67.14,65.99,66.61,1230049.0,66.3639,67.0227,65.8747,66.4936,1230049.0
2022-05-09 12:30:00,66.6,66.73,65.63,65.71,1038271.0,66.4836,66.6134,65.5153,65.5952,1038271.0
2022-05-09 13:00:00,65.7,65.76,65.05,65.37,1046023.0,65.5852,65.6451,64.9364,65.2558,1046023.0
2022-05-09 13:30:00,65.36,65.67,64.58,64.72,2396711.0,65.2458,65.5553,64.4672,64.6069,2396711.0
2022-05-09 14:00:00,64.72,65.23,64.56,64.64,1186614.0,64.6069,65.116,64.4472,64.5271,1186614.0
2022-05-09 14:30:00,64.64,64.82,64.27,64.77,1528601.0,64.5271,64.7068,64.1577,64.6568,1528601.0
2022-05-09 15:00:00,64.78,65.47,64.71,64.78,1906929.0,64.6668,65.3556,64.5969,64.6668,1906929.0
2022-05-09 15:30:00,64.78,64.79,64.06,64.33,3263493.0,64.6668,64.6768,63.9481,64.2176,3263493.0
2022-05-10 09:30:00,67.53,69.19,66.71,68.0,4761308.0,67.412,69.0691,66.5935,67.8812,4761308.0
2022-05-10 10:00:00,67.97,68.73,67.1,67.49,2250515.0,67.8512,68.6099,66.9828,67.3721,2250515.0
2022-05-10 10:30:00,67.49,67.71,66.2,66.34,1583062.0,67.3721,67.5917,66.0843,66.2241,1583062.0
2022-05-10 11:00:00,66.32,66.56,65.1,65.59,1769942.0,66.2041,66.4437,64.9863,65.4754,1769942.0
2022-05-10 11:30:00,65.6,66.54,65.34,66.42,1358619.0,65.4854,66.4237,65.2258,66.304,1358619.0
2022-05-10 12:00:00,66.43,66.78,65.85,66.13,1028284.0,66.3139,66.6633,65.735,66.0145,1028284.0
2022-05-10 12:30:00,66.1,67.13,65.74,66.67,944980.0,65.9845,67.0127,65.6251,66.5535,944980.0
2022-05-10 13:00:00,66.68,67.49,66.55,67.49,1001814.0,66.5635,67.3721,66.4337,67.3721,1001814.0
2022-05-10 13:30:00,67.5,68.97,67.49,68.96,1854006.0,67.3821,68.8495,67.3721,68.8395,1854006.0
2022-05-10 14:00:00,68.96,68.99,67.52,67.71,1355494.0,68.8395,68.8695,67.402,67.5917,1355494.0
2022-05-10 14:30:00,67.73,68.98,67.7,68.62,1671455.0,67.6117,68.8595,67.5817,68.5001,1671455.0
2022-05-10 15:00:00,68.64,68.96,67.87,68.05,1035802.0,68.5201,68.8395,67.7514,67.9311,1035802.0
2022-05-10 15:30:00,68.05,68.13,67.46,67.59,1922909.0,67.9311,68.011,67.3421,67.4719,1922909.0
2022-05-11 09:30:00,66.79,68.0,65.5,67.04,3774350.0,66.6733,67.8812,65.3856,66.9229,3774350.0
2022-05-11 10:00:00,67.05,67.28,65.93,66.97,2060593.0,66.9329,67.1625,65.8148,66.853,2060593.0
2022-05-11 10:30:00,66.96,67.94,66.16,66.38,1362236.0,66.843,67.8213,66.0444,66.264,1362236.0
2022-05-11 11:00:00,66.38,66.49,65.71,66.24,998859.0,66.264,66.3738,65.5952,66.1243,998859.0
2022-05-11 11:30:00,66.24,67.2,66.11,66.33,932280.0,66.1243,67.0826,65.9945,66.2141,932280.0
2022-05-11 12:00:00,66.32,66.33,65.46,65.5,863775.0,66.2041,66.2141,65.3456,65.3856,863775.0
2022-05-11 12:30:00,65.49,65.72,64.57,64.64,1565285.0,65.3756,65.6052,64.4572,64.5271,1565285.0
2022-05-11 13:00:00,64.63,64.73,64.01,64.02,1565928.0,64.5171,64.6169,63.8982,63.9082,1565928.0
2022-05-11 13:30:00,64.03,64.03,63.04,63.14,2147288.0,63.9181,63.9181,62.9299,63.0297,2147288.0
2022-05-11 14:00:00,63.13,63.92,63.13,63.5,1632755.0,63.0197,63.8083,63.0197,63.3891,1632755.0
2022-05-11 14:30:00,63.5,64.14,63.16,63.28,1430123.0,63.3891,64.0279,63.0497,63.1694,1430123.0
2022-05-11 15:00:00,63.28,63.41,62.74,62.88,1373216.0,63.1694,63.2992,62.6304,62.7701,1373216.0
2022-05-11 15:30:00,62.88,63.05,62.52,62.77,3307374.0,62.7701,62.9398,62.4108,62.6603,3307374.0
2022-05-12 09:30:00,62.02,65.03,61.78,63.72,4371563.0,61.9116,64.9164,61.6721,63.6087,4371563.0
2022-05-12 10:00:00,63.7,65.69,63.27,65.3,2456047.0,63.5887,65.5752,63.1595,65.1859,2456047.0
2022-05-12 10:30:00,65.31,65.94,64.67,65.65,1645332.0,65.1959,65.8248,64.557,65.5353,1645332.0
2022-05-12 11:00:00,65.66,66.1,65.04,65.17,1660032.0,65.5453,65.9845,64.9264,65.0561,1660032.0
2022-05-12 11:30:00,65.19,65.36,64.0,64.19,1209641.0,65.0761,65.2458,63.8882,64.0779,1209641.0
2022-05-12 12:00:00,64.19,64.39,63.51,64.27,1047043.0,64.0779,64.2775,63.399,64.1577,1047043.0
2022-05-12 12:30:00,64.26,64.77,64.09,64.32,618342.0,64.1477,64.6568,63.978,64.2076,618342.0
2022-05-12 13:00:00,64.29,64.51,63.86,64.04,519658.0,64.1777,64.3973,63.7484,63.9281,519658.0
2022-05-12 13:30:00,64.02,64.19,63.0,63.41,881221.0,63.9082,64.0779,62.8899,63.2992,881221.0
2022-05-12 14:00:00,63.39,64.04,63.27,63.98,663202.0,63.2793,63.9281,63.1595,63.8682,663202.0
2022-05-12 14:30:00,63.97,63.99,63.26,63.4,846129.0,63.8582,63.8782,63.1495,63.2892,846129.0
2022-05-12 15:00:00,63.4,64.34,63.19,63.88,1433843.0,63.2892,64.2276,63.0796,63.7684,1433843.0
2022-05-12 15:30:00,63.87,65.03,63.85,64.94,2475355.0,63.7584,64.9164,63.7384,64.8265,2475355.0
2022-05-13 09:30:00,66.47,67.86,65.99,67.19,2251256.0,66.3539,67.7414,65.8747,67.0726,2251256.0
2022-05-13 10:00:00,67.2,67.89,67.16,67.78,1179450.0,67.0826,67.7714,67.0427,67.6616,1179450.0
2022-05-13 10:30:00,67.8,68.26,67.36,68.01,887266.0,67.6815,68.1407,67.2423,67.8912,887266.0
2022-05-13 11:00:00,68.01,68.61,67.73,68.55,940472.0,67.8912,68.4901,67.6117,68.4302,940472.0
2022-05-13 11:30:00,68.56,68.7,68.26,68.69,689448.0,68.4402,68.58,68.1407,68.57,689448.0
2022-05-13 12:00:00,68.71,69.47,68.54,69.17,1102153.0,68.59,69.3486,68.4203,69.0492,1102153.0
2022-05-13 12:30:00,69.17,69.32,68.39,68.98,1081123.0,69.0492,69.1989,68.2705,68.8595,1081123.0
2022-05-13 13:00:00,68.97,69.08,68.57,68.75,605722.0,68.8495,68.9593,68.4502,68.6299,605722.0
2022-05-13 13:30:00,68.75,68.97,68.19,68.2,774377.0,68.6299,68.8495,68.0709,68.0808,774377.0
2022-05-13 14:00:00,68.19,68.21,67.5,67.66,773633.0,68.0709,68.0908,67.3821,67.5418,773633.0
2022-05-13 14:30:00,67.67,68.57,67.64,68.48,616613.0,67.5518,68.4502,67.5218,68.3604,616613.0
2022-05-13 15:00:00,68.48,69.03,68.44,69.0,1007345.0,68.3604,68.9094,68.3204,68.8795,1007345.0
2022-05-13 15:30:00,68.99,69.1,68.12,68.62,2698069.0,68.8695,68.9793,68.001,68.5001,2698069.0
2022-05-16 09:30:00,68.3,69.13,67.35,68.49,2029381.0,68.1807,69.0092,67.2323,68.3703,2029381.0
2022-05-16 10:00:00,68.46,70.51,68.1,70.42,1912765.0,68.3404,70.3868,67.981,70.297,1912765.0
2022-05-16 10:30:00,70.42,70.46,69.08,69.08,1067044.0,70.297,70.3369,68.9593,68.9593,1067044.0
2022-05-16 11:00:00,69.08,69.55,68.71,69.46,645105.0,68.9593,69.4285,68.59,69.3386,645105.0
2022-05-16 11:30:00,69.45,70.25,69.29,70.15,661395.0,69.3287,70.1273,69.1689,70.0274,661395.0
2022-05-16 12:00:00,70.15,70.36,69.11,69.23,729036.0,70.0274,70.2371,68.9893,69.109,729036.0
2022-05-16 12:30:00,69.2,69.31,68.62,68.79,435694.0,69.0791,69.1889,68.5001,68.6698,435694.0
2022-05-16 13:00:00,68.76,69.31,68.59,69.27,548541.0,68.6399,69.1889,68.4702,69.149,548541.0
2022-05-16 13:30:00,69.27,69.49,69.08,69.17,397985.0,69.149,69.3686,68.9593,69.0492,397985.0
2022-05-16 14:00:00,69.18,69.59,68.94,69.42,409525.0,69.0591,69.4684,68.8196,69.2987,409525.0
2022-05-16 14:30:00,69.43,69.58,69.06,69.34,463201.0,69.3087,69.4584,68.9393,69.2189,463201.0
2022-05-16 15:00:00,69.34,69.4,68.76,68.96,784437.0,69.2189,69.2788,68.6399,68.8395,784437.0
2022-05-16 15:30:00,68.97,68.98,68.36,68.47,1306402.0,68.8495,68.8595,68.2406,68.3504,1306402.0
2022-05-17 09:30:00,70.0,70.72,69.5,69.99,2066796.0,69.8777,70.5964,69.3786,69.8677,2066796.0
2022-05-17 10:00:00,70.01,70.51,69.84,69.96,1204642.0,69.8877,70.3868,69.718,69.8378,1204642.0
2022-05-17 10:30:00,69.98,70.3,69.21,69.67,1001670.0,69.8577,70.1772,69.0891,69.5483,1001670.0
2022-05-17 11:00:00,69.7,70.62,69.61,70.49,746315.0,69.5782,70.4966,69.4884,70.3668,746315.0
2022-05-17 11:30:00,70.46,71.07,70.46,70.76,760059.0,70.3369,70.9458,70.3369,70.6364,760059.0
2022-05-17 12:00:00,70.76,70.98,70.45,70.86,388896.0,70.6364,70.856,70.3269,70.7362,388896.0
2022-05-17 12:30:00,70.85,71.1,70.66,70.78,813006.0,70.7262,70.9758,70.5365,70.6563,813006.0
2022-05-17 13:00:00,70.79,71.44,70.65,71.06,576828.0,70.6663,71.3152,70.5266,70.9359,576828.0
2022-05-17 13:30:00,71.04,71.18,70.94,71.06,450461.0,70.9159,71.0556,70.8161,70.9359,450461.0
2022-05-17 14:00:00,71.07,71.45,70.26,70.71,962396.0,70.9458,71.3252,70.1372,70.5865,962396.0
2022-05-17 14:30:00,70.66,71.3,70.42,70.9,718395.0,70.5365,71.1754,70.297,70.7761,718395.0
2022-05-17 15:00:00,70.92,71.41,70.88,71.3,707529.0,70.7961,71.2852,70.7562,71.1754,707529.0
2022-05-17 15:30:00,71.3,71.51,70.81,71.49,1636293.0,71.1754,71.3851,70.6863,71.3651,1636293.0
2022-05-18 09:30:00,69.56,70.32,69.15,69.31,2185130.0,69.4385,70.1971,69.0292,69.1889,2185130.0
2022-05-18 10:00:00,69.3,70.41,69.23,69.67,1287440.0,69.1789,70.287,69.109,69.5483,1287440.0
2022-05-18 10:30:00,69.66,70.19,69.34,70.19,720815.0,69.5383,70.0674,69.2189,70.0674,720815.0
2022-05-18 11:00:00,70.17,70.19,68.96,69.01,651255.0,70.0474,70.0674,68.8395,68.8894,651255.0
2022-05-18 11:30:00,69.03,69.37,68.82,68.83,412919.0,68.9094,69.2488,68.6998,68.7097,412919.0
2022-05-18 12:00:00,68.83,68.89,68.28,68.64,503231.0,68.7097,68.7696,68.1607,68.5201,503231.0
2022-05-18 12:30:00,68.66,69.08,68.46,69.0,358764.0,68.54,68.9593,68.3404,68.8795,358764.0
2022-05-18 13:00:00,68.98,68.99,68.06,68.42,435632.0,68.8595,68.8695,67.9411,68.3005,435632.0
2022-05-18 13:30:00,68.4,68.4,67.57,67.73,822448.0,68.2805,68.2805,67.4519,67.6117,822448.0
2022-05-18 14:00:00,67.73,67.97,67.61,67.88,414491.0,67.6117,67.8512,67.4919,67.7614,414491.0
2022-05-18 14:30:00,67.89,67.92,67.22,67.36,872206.0,67.7714,67.8013,67.1026,67.2423,872206.0
2022-05-18 15:00:00,67.35,67.96,67.34,67.61,870955.0,67.2323,67.8413,67.2224,67.4919,870955.0
2022-05-18 15:30:00,67.61,68.08,67.5,67.9,1974427.0,67.4919,67.9611,67.3821,67.7814,1974427.0
2022-05-19 09:30:00,67.64,69.22,67.44,67.61,2157980.0,67.5218,69.0991,67.3222,67.4919,2157980.0
2022-05-19 10:00:00,67.59,68.75,67.48,68.07,1754835.0,67.4719,68.6299,67.3621,67.9511,1754835.0
2022-05-19 10:30:00,68.09,69.36,67.86,69.35,1022045.0,67.971,69.2388,67.7414,69.2288,1022045.0
2022-05-19 11:00:00,69.32,69.56,68.93,69.07,660155.0,69.1989,69.4385,68.8096,68.9493,660155.0
2022-05-19 11:30:00,69.07,69.97,69.04,69.47,609089.0,68.9493,69.8478,68.9194,69.3486,609089.0
2022-05-19 12:00:00,69.48,69.74,68.95,69.17,473555.0,69.3586,69.6182,68.8295,69.0492,473555.0
2022-05-19 12:30:00,69.16,69.27,68.37,68.87,417787.0,69.0392,69.149,68.2506,68.7497,417787.0
2022-05-19 13:00:00,68.86,69.32,68.54,69.17,509247.0,68.7397,69.1989,68.4203,69.0492,509247.0
2022-05-19 13:30:00,69.19,70.0,68.89,69.83,696963.0,69.0691,69.8777,68.7696,69.708,696963.0
2022-05-19 14:00:00,69.82,69.87,69.35,69.66,345825.0,69.698,69.7479,69.2288,69.5383,345825.0
2022-05-19 14:30:00,69.64,70.04,69.39,69.97,638649.0,69.5183,69.9176,69.2688,69.8478,638649.0
2022-05-19 15:00:00,70.0,70.08,69.0,69.01,702394.0,69.8777,69.9576,68.8795,68.8894,702394.0
2022-05-19 15:30:00,69.0,69.52,68.9,69.4,1680014.0,68.8795,69.3985,68.7796,69.2788,1680014.0
2022-05-20 09:30:00,70.4,70.89,69.79,70.5,1508503.0,70.277,70.7661,69.6681,70.3768,1508503.0
2022-05-20 10:00:00,70.43,70.68,69.94,70.58,939146.0,70.307,70.5565,69.8178,70.4567,939146.0
2022-05-20 10:30:00,70.57,70.6,69.12,69.2,536907.0,70.4467,70.4767,68.9992,69.0791,536907.0
2022-05-20 11:00:00,69.22,69.27,68.67,68.97,790879.0,69.0991,69.149,68.55,68.8495,790879.0
2022-05-20 11:30:00,68.94,69.15,68.72,68.9,400056.0,68.8196,69.0292,68.5999,68.7796,400056.0
2022-05-20 12:00:00,68.89,68.9,68.03,68.39,421567.0,68.7696,68.7796,67.9111,68.2705,421567.0
2022-05-20 12:30:00,68.37,68.51,67.71,67.9,659641.0,68.2506,68.3903,67.5917,67.7814,659641.0
2022-05-20 13:00:00,67.92,67.93,66.96,67.07,786012.0,67.8013,67.8113,66.843,66.9528,786012.0
2022-05-20 13:30:00,67.06,68.16,67.04,68.03,638426.0,66.9428,68.0409,66.9229,67.9111,638426.0
2022-05-20 14:00:00,68.05,68.18,67.69,67.88,314313.0,67.9311,68.0609,67.5717,67.7614,314313.0
2022-05-20 14:30:00,67.88,68.85,67.73,68.56,606390.0,67.7614,68.7297,67.6117,68.4402,606390.0
2022-05-20 15:00:00,68.56,69.29,68.32,69.28,644875.0,68.4402,69.1689,68.2006,69.159,644875.0
2022-05-20 15:30:00,69.28,70.45,69.18,70.41,1860905.0,69.159,70.3269,69.0591,70.287,1860905.0
2022-05-23 09:30:00,71.24,71.58,69.79,70.7,2016514.0,71.1155,71.4549,69.6681,70.5765,2016514.0
2022-05-23 10:00:00,70.68,70.69,69.72,70.27,1139538.0,70.5565,70.5665,69.5982,70.1472,1139538.0
2022-05-23 10:30:00,70.29,70.87,69.91,70.09,633943.0,70.1672,70.7462,69.7879,69.9675,633943.0
2022-05-23 11:00:00,70.13,70.52,69.69,70.08,487192.0,70.0075,70.3968,69.5682,69.9576,487192.0
2022-05-23 11:30:00,70.09,70.75,70.03,70.45,525693.0,69.9675,70.6264,69.9077,70.3269,525693.0
2022-05-23 12:00:00,70.47,70.87,70.33,70.66,328907.0,70.3469,70.7462,70.2071,70.5365,328907.0
2022-05-23 12:30:00,70.67,70.73,70.19,70.33,377087.0,70.5465,70.6064,70.0674,70.2071,377087.0
2022-05-23 13:00:00,70.33,70.45,69.94,70.23,465399.0,70.2071,70.3269,69.8178,70.1073,465399.0
2022-05-23 13:30:00,70.22,70.79,70.04,70.69,435237.0,70.0973,70.6663,69.9176,70.5665,435237.0
2022-05-23 14:00:00,70.69,70.83,70.47,70.68,253288.0,70.5665,70.7063,70.3469,70.5565,253288.0
2022-05-23 14:30:00,70.69,70.77,70.33,70.46,555631.0,70.5665,70.6464,70.2071,70.3369,555631.0
2022-05-23 15:00:00,70.47,70.6,69.85,69.97,566617.0,70.3469,70.4767,69.728,69.8478,566617.0
2022-05-23 15:30:00,69.97,70.15,69.63,70.12,1650771.0,69.8478,70.0274,69.5083,69.9975,1650771.0
2022-05-24 09:30:00,69.13,69.47,67.5,67.58,1590272.0,69.0092,69.3486,67.3821,67.4619,1590272.0
2022-05-24 10:00:00,67.59,68.1,67.15,67.97,1191317.0,67.4719,67.981,67.0327,67.8512,1191317.0
2022-05-24 10:30:00,67.95,68.34,67.65,67.74,614911.0,67.8313,68.2206,67.5318,67.6217,614911.0
2022-05-24 11:00:00,67.72,67.96,67.51,67.79,482545.0,67.6017,67.8413,67.3921,67.6716,482545.0
2022-05-24 11:30:00,67.79,68.53,67.68,68.25,583852.0,67.6716,68.4103,67.5618,68.1308,583852.0
2022-05-24 12:00:00,68.23,68.67,68.02,68.06,639454.0,68.1108,68.55,67.9012,67.9411,639454.0
2022-05-24 12:30:00,68.07,68.16,67.61,68.02,357597.0,67.9511,68.0409,67.4919,67.9012,357597.0
2022-05-24 13:00:00,68.01,68.01,67.41,67.74,395268.0,67.8912,67.8912,67.2922,67.6217,395268.0
2022-05-24 13:30:00,67.73,68.17,67.51,68.02,451466.0,67.6117,68.0509,67.3921,67.9012,451466.0
2022-05-24 14:00:00,68.05,68.42,67.8,67.95,448135.0,67.9311,68.3005,67.6815,67.8313,448135.0
2022-05-24 14:30:00,67.94,68.08,67.17,67.31,596609.0,67.8213,67.9611,67.0526,67.1924,596609.0
2022-05-24 15:00:00,67.31,67.58,66.94,67.05,835690.0,67.1924,67.4619,66.823,66.9329,835690.0
2022-05-24 15:30:00,67.05,67.85,67.04,67.47,1924842.0,66.9329,67.7315,66.9229,67.3521,1924842.0
2022-05-25 09:30:00,67.2,68.46,67.14,67.83,1281188.0,67.0826,68.3404,67.0227,67.7115,1281188.0
2022-05-25 10:00:00,67.83,68.34,67.52,68.32,798531.0,67.7115,68.2206,67.402,68.2006,798531.0
2022-05-25 10:30:00,68.32,68.43,67.32,67.55,516554.0,68.2006,68.3104,67.2024,67.432,516554.0
2022-05-25 11:00:00,67.57,67.66,66.67,66.68,1191490.0,67.4519,67.5418,66.5535,66.5635,1191490.0
2022-05-25 11:30:00,66.7,66.83,66.07,66.45,977230.0,66.5835,66.7132,65.9546,66.3339,977230.0
2022-05-25 12:00:00,66.44,66.82,66.29,66.46,473117.0,66.3239,66.7033,66.1742,66.3439,473117.0
2022-05-25 12:30:00,66.47,66.78,66.26,66.74,370590.0,66.3539,66.6633,66.1442,66.6234,370590.0
2022-05-25 13:00:00,66.72,66.83,66.41,66.79,446321.0,66.6034,66.7132,66.294,66.6733,446321.0
2022-05-25 13:30:00,66.81,67.1,66.73,66.97,351314.0,66.6933,66.9828,66.6134,66.853,351314.0
2022-05-25 14:00:00,66.96,67.51,66.28,67.16,1050444.0,66.843,67.3921,66.1642,67.0427,1050444.0
2022-05-25 14:30:00,67.17,67.47,66.98,67.41,589970.0,67.0526,67.3521,66.863,67.2922,589970.0
2022-05-25 15:00:00,67.41,68.16,67.36,67.77,784984.0,67.2922,68.0409,67.2423,67.6516,784984.0
2022-05-25 15:30:00,67.79,67.91,67.35,67.69,1119589.0,67.6716,67.7914,67.2323,67.5717,1119589.0
2022-05-26 09:30:00,67.8,68.9,67.47,68.74,1885048.0,67.6815,68.7796,67.3521,68.6199,1885048.0
2022-05-26 10:00:00,68.77,69.39,68.24,69.01,1208188.0,68.6499,69.2688,68.1208,68.8894,1208188.0
2022-05-26 10:30:00,69.02,69.4,68.73,69.2,474239.0,68.8994,69.2788,68.6099,69.0791,474239.0
2022-05-26 11:00:00,69.2,69.41,68.86,68.96,584210.0,69.0791,69.2887,68.7397,68.8395,584210.0
2022-05-26 11:30:00,68.97,69.12,68.74,68.82,360603.0,68.8495,68.9992,68.6199,68.6998,360603.0
2022-05-26 12:00:00,68.81,69.26,68.72,69.25,399147.0,68.6898,69.139,68.5999,69.129,399147.0
2022-05-26 12:30:00,69.25,69.32,68.83,69.09,458044.0,69.129,69.1989,68.7097,68.9693,458044.0
2022-05-26 13:00:00,69.09,69.26,68.8,68.9,450015.0,68.9693,69.139,68.6798,68.7796,450015.0
2022-05-26 13:30:00,68.9,69.0,68.84,68.93,270768.0,68.7796,68.8795,68.7197,68.8096,270768.0
2022-05-26 14:00:00,68.93,69.23,68.73,69.08,458053.0,68.8096,69.109,68.6099,68.9593,458053.0
2022-05-26 14:30:00,69.07,69.14,68.88,69.11,255765.0,68.9493,69.0192,68.7597,68.9893,255765.0
2022-05-26 15:00:00,69.1,69.13,68.58,68.72,475451.0,68.9793,69.0092,68.4602,68.5999,475451.0
2022-05-26 15:30:00,68.72,68.87,68.44,68.47,1284529.0,68.5999,68.7497,68.3204,68.3504,1284529.0
2022-05-27 09:30:00,68.18,68.31,67.1,68.0,3088500.0,68.0609,68.1907,66.9828,67.8812,3088500.0
2022-05-27 10:00:00,68.0,69.62,67.95,69.62,1820751.0,67.8812,69.4984,67.8313,69.4984,1820751.0
2022-05-27 10:30:00,69.63,70.2,69.57,70.16,1199947.0,69.5083,70.0774,69.4485,70.0374,1199947.0
2022-05-27 11:00:00,70.18,70.26,69.88,69.99,710829.0,70.0574,70.1372,69.7579,69.8677,710829.0
2022-05-27 11:30:00,69.99,70.2,69.78,70.05,463683.0,69.8677,70.0774,69.6581,69.9276,463683.0
2022-05-27 12:00:00,70.06,70.14,69.51,69.58,467962.0,69.9376,70.0175,69.3886,69.4584,467962.0
2022-05-27 12:30:00,69.56,70.01,69.5,69.95,520765.0,69.4385,69.8877,69.3786,69.8278,520765.0
2022-05-27 13:00:00,69.95,70.32,69.9,70.31,316111.0,69.8278,70.1971,69.7779,70.1872,316111.0
2022-05-27 13:30:00,70.32,70.51,70.22,70.46,645065.0,70.1971,70.3868,70.0973,70.3369,645065.0
2022-05-27 14:00:00,70.47,70.78,70.45,70.57,363454.0,70.3469,70.6563,70.3269,70.4467,363454.0
2022-05-27 14:30:00,70.57,70.92,70.57,70.88,454363.0,70.4467,70.7961,70.4467,70.7562,454363.0
2022-05-27 15:00:00,70.87,71.03,70.77,70.86,575727.0,70.7462,70.9059,70.6464,70.7362,575727.0
2022-05-27 15:30:00,70.85,71.11,70.66,71.09,1413508.0,70.7262,70.9858,70.5365,70.9658,1413508.0
2022-05-31 09:30:00,70.79,71.38,69.63,69.72,1623480.0,70.6663,71.2553,69.5083,69.5982,1623480.0
2022-05-31 10:00:00,69.69,69.89,68.93,69.31,1060071.0,69.5682,69.7679,68.8096,69.1889,1060071.0
2022-05-31 10:30:00,69.3,70.02,69.28,69.94,478777.0,69.1789,69.8977,69.159,69.8178,478777.0
2022-05-31 11:00:00,69.94,70.06,69.19,69.37,339252.0,69.8178,69.9376,69.0691,69.2488,339252.0
2022-05-31 11:30:00,69.32,70.07,69.21,69.95,295178.0,69.1989,69.9476,69.0891,69.8278,295178.0
2022-05-31 12:00:00,69.95,70.1,69.54,69.92,418919.0,69.8278,69.9775,69.4185,69.7978,418919.0
2022-05-31 12:30:00,69.93,70.22,69.85,69.87,246641.0,69.8078,70.0973,69.728,69.7479,246641.0
2022-05-31 13:00:00,69.84,69.91,69.14,69.22,316891.0,69.718,69.7879,69.0192,69.0991,316891.0
2022-05-31 13:30:00,69.2,69.37,68.96,69.31,373689.0,69.0791,69.2488,68.8395,69.1889,373689.0
2022-05-31 14:00:00,69.3,69.39,68.72,68.8,361620.0,69.1789,69.2688,68.5999,68.6798,361620.0
2022-05-31 14:30:00,68.81,68.89,67.86,68.08,725358.0,68.6898,68.7696,67.7414,67.9611,725358.0
2022-05-31 15:00:00,68.07,68.67,67.76,68.64,657151.0,67.9511,68.55,67.6416,68.5201,657151.0
2022-05-31 15:30:00,68.65,69.1,68.58,68.79,1325488.0,68.5301,68.9793,68.4602,68.6698,1325488.0
2022-06-01 09:30:00,69.24,70.16,68.77,69.16,1409107.0,69.119,70.0374,68.6499,69.0392,1409107.0
2022-06-01 10:00:00,69.18,69.22,67.99,68.36,1408976.0,69.0591,69.0991,67.8712,68.2406,1408976.0
2022-06-01 10:30:00,68.33,68.49,67.85,68.07,645439.0,68.2106,68.3703,67.7315,67.9511,645439.0
2022-06-01 11:00:00,68.06,68.08,67.2,67.31,676152.0,67.9411,67.9611,67.0826,67.1924,676152.0
2022-06-01 11:30:00,67.31,67.32,66.65,66.73,662937.0,67.1924,67.2024,66.5336,66.6134,662937.0
2022-06-01 12:00:00,66.73,66.99,66.57,66.57,739137.0,66.6134,66.873,66.4537,66.4537,739137.0
2022-06-01 12:30:00,66.56,66.88,66.34,66.67,562492.0,66.4437,66.7632,66.2241,66.5535,562492.0
2022-06-01 13:00:00,66.67,67.11,66.62,66.95,403293.0,66.5535,66.9928,66.5036,66.833,403293.0
2022-06-01 13:30:00,66.95,67.58,66.79,67.28,645609.0,66.833,67.4619,66.6733,67.1625,645609.0
2022-06-01 14:00:00,67.29,67.76,67.21,67.68,564058.0,67.1724,67.6416,67.0926,67.5618,564058.0
2022-06-01 14:30:00,67.69,68.19,67.65,67.98,528521.0,67.5717,68.0709,67.5318,67.8612,528521.0
2022-06-01 15:00:00,67.99,68.38,67.8,68.31,643047.0,67.8712,68.2605,67.6815,68.1907,643047.0
2022-06-01 15:30:00,68.28,68.3,67.48,67.55,1384381.0,68.1607,68.1807,67.3621,67.432,1384381.0
2022-06-02 09:30:00,67.23,67.46,66.41,66.71,1305435.0,67.1125,67.3421,66.294,66.5935,1305435.0
2022-06-02 10:00:00,66.7,67.4,66.68,66.96,824356.0,66.5835,67.2822,66.5635,66.843,824356.0
2022-06-02 10:30:00,66.96,67.76,66.89,67.74,537319.0,66.843,67.6416,66.7731,67.6217,537319.0
2022-06-02 11:00:00,67.76,68.11,67.54,67.94,478180.0,67.6416,67.991,67.422,67.8213,478180.0
2022-06-02 11:30:00,67.94,68.44,67.88,68.2,484315.0,67.8213,68.3204,67.7614,68.0808,484315.0
2022-06-02 12:00:00,68.22,68.71,68.08,68.69,384949.0,68.1008,68.59,67.9611,68.57,384949.0
2022-06-02 12:30:00,68.7,68.83,68.45,68.53,400135.0,68.58,68.7097,68.3304,68.4103,400135.0
2022-06-02 13:00:00,68.53,68.65,68.28,68.51,421746.0,68.4103,68.5301,68.1607,68.3903,421746.0
2022-06-02 13:30:00,68.52,68.89,68.49,68.86,299317.0,68.4003,68.7696,68.3703,68.7397,299317.0
2022-06-02 14:00:00,68.85,69.03,68.76,68.9,339949.0,68.7297,68.9094,68.6399,68.7796,339949.0
2022-06-02 14:30:00,68.9,69.06,68.71,68.75,484595.0,68.7796,68.9393,68.59,68.6299,484595.0
2022-06-02 15:00:00,68.75,68.77,68.25,68.3,370625.0,68.6299,68.6499,68.1308,68.1807,370625.0
2022-06-02 15:30:00,68.3,68.82,68.28,68.73,942610.0,68.1807,68.6998,68.1607,68.6099,942610.0
2022-06-03 09:30:00,69.39,71.12,69.02,71.01,2567610.0,69.2688,70.9957,68.8994,70.8859,2567610.0
2022-06-03 10:00:00,71.04,71.53,70.64,71.33,1538329.0,70.9159,71.405,70.5166,71.2054,1538329.0
2022-06-03 10:30:00,71.33,71.34,70.76,70.76,759068.0,71.2054,71.2154,70.6364,70.6364,759068.0
2022-06-03 11:00:00,70.75,70.76,69.89,70.0,617706.0,70.6264,70.6364,69.7679,69.8777,617706.0
2022-06-03 11:30:00,70.0,70.41,69.99,70.22,447487.0,69.8777,70.287,69.8677,70.0973,447487.0
2022-06-03 12:00:00,70.2,70.53,69.88,70.28,502812.0,70.0774,70.4068,69.7579,70.1572,502812.0
2022-06-03 12:30:00,70.28,70.66,70.16,70.6,330482.0,70.1572,70.5365,70.0374,70.4767,330482.0
2022-06-03 13:00:00,70.6,71.0,70.48,70.91,533869.0,70.4767,70.876,70.3569,70.7861,533869.0
2022-06-03 13:30:00,70.92,71.05,70.64,70.69,389125.0,70.7961,70.9259,70.5166,70.5665,389125.0
2022-06-03 14:00:00,70.68,71.0,70.57,71.0,353313.0,70.5565,70.876,70.4467,70.876,353313.0
2022-06-03 14:30:00,70.99,71.08,70.77,70.98,316646.0,70.866,70.9558,70.6464,70.856,316646.0
2022-06-03 15:00:00,70.98,71.01,70.5,70.74,499088.0,70.856,70.8859,70.3768,70.6164,499088.0
2022-06-03 15:30:00,70.74,71.36,70.62,71.22,2243516.0,70.6164,71.2353,70.4966,71.0956,2243516.0
2022-06-06 09:30:00,72.17,72.76,70.44,70.82,1784815.0,72.0439,72.6329,70.3169,70.6963,1784815.0
2022-06-06 10:00:00,70.83,71.01,70.15,70.51,926252.0,70.7063,70.8859,70.0274,70.3868,926252.0
2022-06-06 10:30:00,70.52,71.0,70.01,70.04,535739.0,70.3968,70.876,69.8877,69.9176,535739.0
2022-06-06 11:00:00,70.08,70.18,69.48,69.87,590199.0,69.9576,70.0574,69.3586,69.7479,590199.0
2022-06-06 11:30:00,69.89,70.03,69.56,69.72,438249.0,69.7679,69.9077,69.4385,69.5982,438249.0
2022-06-06 12:00:00,69.73,69.76,68.86,68.89,858936.0,69.6082,69.6381,68.7397,68.7696,858936.0
2022-06-06 12:30:00,68.89,69.33,68.77,69.02,430103.0,68.7696,69.2089,68.6499,68.8994,430103.0
2022-06-06 13:00:00,69.02,69.25,68.85,69.19,434106.0,68.8994,69.129,68.7297,69.0691,434106.0
2022-06-06 13:30:00,69.17,69.87,69.12,69.81,369695.0,69.0492,69.7479,68.9992,69.688,369695.0
2022-06-06 14:00:00,69.82,69.83,69.33,69.41,445543.0,69.698,69.708,69.2089,69.2887,445543.0
2022-06-06 14:30:00,69.38,69.46,69.03,69.16,536978.0,69.2588,69.3386,68.9094,69.0392,536978.0
2022-06-06 15:00:00,69.17,69.31,68.71,68.77,904458.0,69.0492,69.1889,68.59,68.6499,904458.0
2022-06-06 15:30:00,68.76,69.25,68.74,69.19,1295590.0,68.6399,69.129,68.6199,69.0691,1295590.0
2022-06-07 09:30:00,68.45,70.4,68.45,70.3,1016428.0,68.3304,70.277,68.3304,70.1772,1016428.0
2022-06-07 10:00:00,70.29,71.03,70.13,71.0,704211.0,70.1672,70.9059,70.0075,70.876,704211.0
2022-06-07 10:30:00,71.0,71.76,70.79,71.44,921168.0,70.876,71.6346,70.6663,71.3152,921168.0
2022-06-07 11:00:00,71.46,71.67,71.16,71.16,593232.0,71.3352,71.5448,71.0357,71.0357,593232.0
2022-06-07 11:30:00,71.15,71.41,70.85,71.35,663013.0,71.0257,71.2852,70.7262,71.2253,663013.0
2022-06-07 12:00:00,71.37,71.37,70.8,71.22,370772.0,71.2453,71.2453,70.6763,71.0956,370772.0
2022-06-07 12:30:00,71.23,71.5,71.11,71.38,206959.0,71.1056,71.3751,70.9858,71.2553,206959.0
2022-06-07 13:00:00,71.4,71.52,71.24,71.3,305952.0,71.2753,71.395,71.1155,71.1754,305952.0
2022-06-07 13:30:00,71.3,71.72,71.26,71.58,284901.0,71.1754,71.5947,71.1355,71.4549,284901.0
2022-06-07 14:00:00,71.58,71.83,71.52,71.71,349871.0,71.4549,71.7045,71.395,71.5847,349871.0
2022-06-07 14:30:00,71.71,71.87,71.46,71.85,465214.0,71.5847,71.7444,71.3352,71.7245,465214.0
2022-06-07 15:00:00,71.86,72.28,71.82,72.21,753421.0,71.7345,72.1537,71.6945,72.0838,753421.0
2022-06-07 15:30:00,72.23,72.69,72.15,72.6,1811893.0,72.1038,72.563,72.0239,72.4732,1811893.0
2022-06-08 09:30:00,72.02,74.32,72.02,74.1,1591036.0,71.8942,74.1902,71.8942,73.9705,1591036.0
2022-06-08 10:00:00,74.11,74.34,73.27,73.38,818687.0,73.9805,74.2101,73.142,73.2518,818687.0
2022-06-08 10:30:00,73.37,74.45,73.29,74.19,741398.0,73.2418,74.3199,73.162,74.0604,741398.0
2022-06-08 11:00:00,74.19,74.62,74.06,74.53,552697.0,74.0604,74.4896,73.9306,74.3998,552697.0
2022-06-08 11:30:00,74.54,74.67,74.28,74.51,506725.0,74.4098,74.5395,74.1502,74.3798,506725.0
2022-06-08 12:00:00,74.5,74.61,73.95,74.16,561343.0,74.3698,74.4796,73.8208,74.0304,561343.0
2022-06-08 12:30:00,74.17,74.18,73.24,73.64,678245.0,74.0404,74.0504,73.112,73.5113,678245.0
2022-06-08 13:00:00,73.63,73.64,73.12,73.37,303426.0,73.5014,73.5113,72.9923,73.2418,303426.0
2022-06-08 13:30:00,73.36,73.4,72.74,73.04,479743.0,73.2318,73.2718,72.6129,72.9124,479743.0
2022-06-08 14:00:00,73.02,73.31,72.64,72.75,291840.0,72.8924,73.1819,72.5131,72.6229,291840.0
2022-06-08 14:30:00,72.73,72.92,72.58,72.73,311805.0,72.6029,72.7926,72.4532,72.6029,311805.0
2022-06-08 15:00:00,72.73,73.1,72.62,73.07,426609.0,72.6029,72.9723,72.4931,72.9423,426609.0
2022-06-08 15:30:00,73.09,73.29,73.0,73.21,975304.0,72.9623,73.162,72.8725,73.0821,975304.0
2022-06-09 09:30:00,72.65,73.06,71.45,72.36,1603873.0,72.5231,72.9324,71.3252,72.2336,1603873.0
2022-06-09 10:00:00,72.37,72.65,71.96,72.46,597766.0,72.2436,72.5231,71.8343,72.3334,597766.0
2022-06-09 10:30:00,72.47,72.73,71.55,71.88,363690.0,72.3434,72.6029,71.425,71.7544,363690.0
2022-06-09 11:00:00,71.87,71.95,71.38,71.49,425265.0,71.7444,71.8243,71.2553,71.3651,425265.0
2022-06-09 11:30:00,71.48,71.98,71.34,71.73,316840.0,71.3551,71.8542,71.2154,71.6047,316840.0
2022-06-09 12:00:00,71.7,71.75,71.42,71.63,234697.0,71.5747,71.6246,71.2952,71.5049,234697.0
2022-06-09 12:30:00,71.61,71.75,71.33,71.63,358182.0,71.4849,71.6246,71.2054,71.5049,358182.0
2022-06-09 13:00:00,71.64,71.91,71.55,71.58,245142.0,71.5148,71.7844,71.425,71.4549,245142.0
2022-06-09 13:30:00,71.59,71.59,71.15,71.41,234862.0,71.4649,71.4649,71.0257,71.2852,234862.0
2022-06-09 14:00:00,71.38,71.48,71.19,71.31,180991.0,71.2553,71.3551,71.0656,71.1854,180991.0
2022-06-09 14:30:00,71.31,71.32,70.98,70.99,508229.0,71.1854,71.1954,70.856,70.866,508229.0
2022-06-09 15:00:00,70.91,71.12,70.69,70.7,779170.0,70.7861,70.9957,70.5665,70.5765,779170.0
2022-06-09 15:30:00,70.71,70.84,70.23,70.36,1993283.0,70.5865,70.7162,70.1073,70.2371,1993283.0
2022-06-10 09:30:00,69.02,69.24,68.25,68.45,1795886.0,68.8994,69.119,68.1308,68.3304,1795886.0
2022-06-10 10:00:00,68.44,68.44,67.36,67.49,999191.0,68.3204,68.3204,67.2423,67.3721,999191.0
2022-06-10 10:30:00,67.48,67.7,67.2,67.26,552223.0,67.3621,67.5817,67.0826,67.1425,552223.0
2022-06-10 11:00:00,67.26,67.7,67.17,67.35,789160.0,67.1425,67.5817,67.0526,67.2323,789160.0
2022-06-10 11:30:00,67.34,67.38,66.95,67.17,811430.0,67.2224,67.2623,66.833,67.0526,811430.0
2022-06-10 12:00:00,67.16,67.32,66.68,66.79,521158.0,67.0427,67.2024,66.5635,66.6733,521158.0
2022-06-10 12:30:00,66.8,67.18,66.67,66.76,359457.0,66.6833,67.0626,66.5535,66.6434,359457.0
2022-06-10 13:00:00,66.75,66.84,66.55,66.76,405186.0,66.6334,66.7232,66.4337,66.6434,405186.0
2022-06-10 13:30:00,66.75,67.21,66.55,66.74,573199.0,66.6334,67.0926,66.4337,66.6234,573199.0
2022-06-10 14:00:00,66.74,67.02,66.6,66.77,693360.0,66.6234,66.9029,66.4836,66.6533,693360.0
2022-06-10 14:30:00,66.78,67.32,66.71,67.2,267065.0,66.6633,67.2024,66.5935,67.0826,267065.0
2022-06-10 15:00:00,67.18,67.99,66.88,67.61,572177.0,67.0626,67.8712,66.7632,67.4919,572177.0
2022-06-10 15:30:00,67.6,67.72,66.91,67.02,1410352.0,67.4819,67.6017,66.7931,66.9029,1410352.0
2022-06-13 09:30:00,64.91,65.47,63.84,63.88,1726434.0,64.7966,65.3556,63.7285,63.7684,1726434.0
2022-06-13 10:00:00,63.86,64.0,63.13,63.26,1356256.0,63.7484,63.8882,63.0197,63.1495,1356256.0
2022-06-13 10:30:00,63.26,63.29,62.77,62.82,766554.0,63.1495,63.1794,62.6603,62.7102,766554.0
2022-06-13 11:00:00,62.81,63.47,62.63,63.14,841425.0,62.7003,63.3591,62.5206,63.0297,841425.0
2022-06-13 11:30:00,63.13,63.41,62.96,63.04,768270.0,63.0197,63.2992,62.85,62.9299,768270.0
2022-06-13 12:00:00,63.03,63.55,62.73,63.52,699819.0,62.9199,63.439,62.6204,63.409,699819.0
2022-06-13 12:30:00,63.51,64.44,63.28,63.34,733018.0,63.399,64.3274,63.1694,63.2293,733018.0
2022-06-13 13:00:00,63.35,63.35,63.04,63.15,357607.0,63.2393,63.2393,62.9299,63.0397,357607.0
2022-06-13 13:30:00,63.15,63.95,63.07,63.83,476974.0,63.0397,63.8383,62.9598,63.7185,476974.0
2022-06-13 14:00:00,63.82,63.92,63.66,63.8,368824.0,63.7085,63.8083,63.5488,63.6885,368824.0
2022-06-13 14:30:00,63.81,63.98,63.54,63.59,570360.0,63.6985,63.8682,63.429,63.4789,570360.0
2022-06-13 15:00:00,63.58,63.83,62.96,62.98,1372223.0,63.4689,63.7185,62.85,62.87,1372223.0
2022-06-13 15:30:00,62.99,63.37,62.83,63.32,3040635.0,62.88,63.2593,62.7202,63.2094,3040635.0
2022-06-14 09:30:00,63.78,64.12,62.3,63.42,1521235.0,63.6686,64.008,62.1912,63.3092,1521235.0
2022-06-14 10:00:00,63.42,63.62,62.13,62.29,1117875.0,63.3092,63.5088,62.0215,62.1812,1117875.0
2022-06-14 10:30:00,62.29,63.22,62.13,62.79,827089.0,62.1812,63.1095,62.0215,62.6803,827089.0
2022-06-14 11:00:00,62.78,63.45,62.62,63.37,836742.0,62.6703,63.3391,62.5106,63.2593,836742.0
2022-06-14 11:30:00,63.37,63.65,63.17,63.51,547577.0,63.2593,63.5388,63.0596,63.399,547577.0
2022-06-14 12:00:00,63.51,63.52,63.06,63.17,513238.0,63.399,63.409,62.9498,63.0596,513238.0
2022-06-14 12:30:00,63.17,63.22,62.89,63.14,449641.0,63.0596,63.1095,62.7801,63.0297,449641.0
2022-06-14 13:00:00,63.15,63.85,63.08,63.4,756330.0,63.0397,63.7384,62.9698,63.2892,756330.0
2022-06-14 13:30:00,63.4,63.5,62.97,63.11,447474.0,63.2892,63.3891,62.86,62.9997,447474.0
2022-06-14 14:00:00,63.13,63.37,63.07,63.12,504064.0,63.0197,63.2593,62.9598,63.0097,504064.0
2022-06-14 14:30:00,63.12,63.3,62.88,62.92,378699.0,63.0097,63.1894,62.7701,62.8101,378699.0
2022-06-14 15:00:00,62.91,63.02,62.55,62.91,684956.0,62.8001,62.9099,62.4407,62.8001,684956.0
2022-06-14 15:30:00,62.91,63.59,62.91,63.45,1813602.0,62.8001,63.4789,62.8001,63.3391,1813602.0
2022-06-15 09:30:00,64.12,64.88,63.91,64.5,1110355.0,64.008,64.7666,63.7983,64.3873,1110355.0
2022-06-15 10:00:00,64.5,65.13,64.37,65.08,701228.0,64.3873,65.0162,64.2575,64.9663,701228.0
2022-06-15 10:30:00,65.08,65.2,64.76,64.97,538551.0,64.9663,65.0861,64.6469,64.8565,538551.0
2022-06-15 11:00:00,64.97,65.44,64.95,65.38,838312.0,64.8565,65.3257,64.8365,65.2658,838312.0
2022-06-15 11:30:00,65.39,65.43,64.97,65.23,394036.0,65.2758,65.3157,64.8565,65.116,394036.0
2022-06-15 12:00:00,65.23,65.34,64.98,65.19,346911.0,65.116,65.2258,64.8665,65.0761,346911.0
2022-06-15 12:30:00,65.19,65.4,64.79,64.81,370593.0,65.0761,65.2857,64.6768,64.6968,370593.0
2022-06-15 13:00:00,64.81,65.04,64.69,64.96,536267.0,64.6968,64.9264,64.577,64.8465,536267.0
2022-06-15 13:30:00,64.96,65.32,64.36,65.2,427673.0,64.8465,65.2059,64.2476,65.0861,427673.0
2022-06-15 14:00:00,65.19,65.51,64.03,64.11,1064284.0,65.0761,65.3955,63.9181,63.998,1064284.0
2022-06-15 14:30:00,64.1,66.34,63.49,65.04,1575287.0,63.988,66.2241,63.3791,64.9264,1575287.0
2022-06-15 15:00:00,65.03,66.1,64.94,66.06,894627.0,64.9164,65.9845,64.8265,65.9446,894627.0
2022-06-15 15:30:00,66.06,66.36,65.39,65.68,1463914.0,65.9446,66.2441,65.2758,65.5653,1463914.0
2022-06-16 09:30:00,63.66,64.26,62.75,62.76,1345761.0,63.5488,64.1477,62.6404,62.6504,1345761.0
2022-06-16 10:00:00,62.75,62.99,62.37,62.6,773485.0,62.6404,62.88,62.261,62.4906,773485.0
2022-06-16 10:30:00,62.61,62.64,62.16,62.3,732597.0,62.5006,62.5306,62.0514,62.1912,732597.0
2022-06-16 11:00:00,62.3,63.0,62.2,62.84,634814.0,62.1912,62.8899,62.0913,62.7302,634814.0
2022-06-16 11:30:00,62.85,63.05,62.31,62.73,413407.0,62.7402,62.9398,62.2011,62.6204,413407.0
2022-06-16 12:00:00,62.71,63.18,62.62,63.16,437891.0,62.6004,63.0696,62.5106,63.0497,437891.0
2022-06-16 12:30:00,63.17,63.67,62.98,63.27,504564.0,63.0596,63.5588,62.87,63.1595,504564.0
2022-06-16 13:00:00,63.29,63.78,63.2,63.71,355965.0,63.1794,63.6686,63.0896,63.5987,355965.0
2022-06-16 13:30:00,63.7,63.89,63.42,63.42,314072.0,63.5887,63.7784,63.3092,63.3092,314072.0
2022-06-16 14:00:00,63.42,63.61,63.28,63.31,351239.0,63.3092,63.4989,63.1694,63.1994,351239.0
2022-06-16 14:30:00,63.3,63.54,63.21,63.46,369956.0,63.1894,63.429,63.0996,63.3491,369956.0
2022-06-16 15:00:00,63.45,64.12,63.44,63.86,466016.0,63.3391,64.008,63.3292,63.7484,466016.0
2022-06-16 15:30:00,63.85,64.0,63.4,63.98,1105148.0,63.7384,63.8882,63.2892,63.8682,1105148.0
2022-06-17 09:30:00,64.41,66.95,64.41,66.74,1772553.0,64.2975,66.833,64.2975,66.6234,1772553.0
2022-06-17 10:00:00,66.76,66.81,65.47,66.2,973146.0,66.6434,66.6933,65.3556,66.0843,973146.0
2022-06-17 10:30:00,66.09,67.43,66.09,67.17,2609464.0,65.9745,67.3122,65.9745,67.0526,2609464.0
2022-06-17 11:00:00,67.18,68.11,66.99,67.66,1301060.0,67.0626,67.991,66.873,67.5418,1301060.0
2022-06-17 11:30:00,67.7,68.18,67.68,68.05,1084990.0,67.5817,68.0609,67.5618,67.9311,1084990.0
2022-06-17 12:00:00,68.05,68.52,67.63,68.47,753916.0,67.9311,68.4003,67.5118,68.3504,753916.0
2022-06-17 12:30:00,68.48,68.88,68.28,68.38,1274335.0,68.3604,68.7597,68.1607,68.2605,1274335.0
2022-06-17 13:00:00,68.37,68.92,68.35,68.59,1059899.0,68.2506,68.7996,68.2306,68.4702,1059899.0
2022-06-17 13:30:00,68.59,68.69,67.84,67.98,1005131.0,68.4702,68.57,67.7215,67.8612,1005131.0
2022-06-17 14:00:00,68.0,68.23,67.92,67.95,638528.0,67.8812,68.1108,67.8013,67.8313,638528.0
2022-06-17 14:30:00,67.94,68.31,67.76,67.9,856421.0,67.8213,68.1907,67.6416,67.7814,856421.0
2022-06-17 15:00:00,67.9,68.16,67.49,67.94,1617515.0,67.7814,68.0409,67.3721,67.8213,1617515.0
2022-06-17 15:30:00,67.94,67.97,67.1,67.63,4787278.0,67.8213,67.8512,66.9828,67.5118,4787278.0
2022-06-21 09:30:00,68.77,70.31,68.66,70.3,1725173.0,68.6499,70.1872,68.54,70.1772,1725173.0
2022-06-21 10:00:00,70.26,70.4,69.74,69.88,1017455.0,70.1372,70.277,69.6182,69.7579,1017455.0
2022-06-21 10:30:00,69.87,70.84,69.76,70.78,974317.0,69.7479,70.7162,69.6381,70.6563,974317.0
2022-06-21 11:00:00,70.79,71.17,70.62,70.88,1065026.0,70.6663,71.0457,70.4966,70.7562,1065026.0
2022-06-21 11:30:00,70.9,70.95,70.35,70.45,893717.0,70.7761,70.826,70.2271,70.3269,893717.0
2022-06-21 12:00:00,70.46,70.99,70.46,70.9,644007.0,70.3369,70.866,70.3369,70.7761,644007.0
2022-06-21 12:30:00,70.91,71.32,70.78,71.29,665646.0,70.7861,71.1954,70.6563,71.1654,665646.0
2022-06-21 13:00:00,71.3,71.72,71.15,71.59,779368.0,71.1754,71.5947,71.0257,71.4649,779368.0
2022-06-21 13:30:00,71.62,71.77,71.41,71.64,635849.0,71.4949,71.6446,71.2852,71.5148,635849.0
2022-06-21 14:00:00,71.65,71.65,71.09,71.31,697116.0,71.5248,71.5248,70.9658,71.1854,697116.0
2022-06-21 14:30:00,71.32,71.48,70.65,70.69,710010.0,71.1954,71.3551,70.5266,70.5665,710010.0
2022-06-21 15:00:00,70.7,70.94,70.48,70.65,906684.0,70.5765,70.8161,70.3569,70.5266,906684.0
2022-06-21 15:30:00,70.66,70.67,69.98,70.04,2219580.0,70.5365,70.5465,69.8577,69.9176,2219580.0
2022-06-22 09:30:00,68.96,71.02,68.65,70.96,1911103.0,68.8395,70.8959,68.5301,70.836,1911103.0
2022-06-22 10:00:00,70.96,72.35,70.44,72.34,1194894.0,70.836,72.2236,70.3169,72.2136,1194894.0
2022-06-22 10:30:00,72.34,72.82,71.95,72.08,1424954.0,72.2136,72.6928,71.8243,71.9541,1424954.0
2022-06-22 11:00:00,72.1,72.56,71.67,72.55,652213.0,71.974,72.4332,71.5448,72.4232,652213.0
2022-06-22 11:30:00,72.53,72.66,71.51,71.53,717702.0,72.4033,72.5331,71.3851,71.405,717702.0
2022-06-22 12:00:00,71.52,72.05,71.5,72.0,699678.0,71.395,71.9241,71.3751,71.8742,699678.0
2022-06-22 12:30:00,72.0,72.49,71.98,72.49,403735.0,71.8742,72.3634,71.8542,72.3634,403735.0
2022-06-22 13:00:00,72.49,72.54,72.02,72.43,412714.0,72.3634,72.4133,71.8942,72.3035,412714.0
2022-06-22 13:30:00,72.42,72.56,72.24,72.53,635453.0,72.2935,72.4332,72.1138,72.4033,635453.0
2022-06-22 14:00:00,72.53,73.07,72.47,72.71,945377.0,72.4033,72.9423,72.3434,72.583,945377.0
2022-06-22 14:30:00,72.71,72.82,72.44,72.65,503518.0,72.583,72.6928,72.3134,72.5231,503518.0
2022-06-22 15:00:00,72.65,72.75,71.66,71.74,708661.0,72.5231,72.6229,71.5348,71.6147,708661.0
2022-06-22 15:30:00,71.75,72.0,71.36,71.77,2071985.0,71.6246,71.8742,71.2353,71.6446,2071985.0
2022-06-23 09:30:00,72.28,73.18,71.97,73.07,1224285.0,72.1537,73.0521,71.8443,72.9423,1224285.0
2022-06-23 10:00:00,73.07,73.46,72.65,72.8,1578654.0,72.9423,73.3317,72.5231,72.6728,1578654.0
2022-06-23 10:30:00,72.81,73.74,72.59,73.52,697542.0,72.6828,73.6112,72.4632,73.3916,697542.0
2022-06-23 11:00:00,73.54,73.9,73.22,73.7,811945.0,73.4115,73.7709,73.0921,73.5712,811945.0
2022-06-23 11:30:00,73.69,73.86,73.38,73.76,731108.0,73.5613,73.731,73.2518,73.6311,731108.0
2022-06-23 12:00:00,73.76,73.82,73.2,73.69,942905.0,73.6311,73.691,73.0721,73.5613,942905.0
2022-06-23 12:30:00,73.7,73.78,73.15,73.27,492122.0,73.5712,73.6511,73.0222,73.142,492122.0
2022-06-23 13:00:00,73.27,73.7,72.97,73.59,528652.0,73.142,73.5712,72.8425,73.4614,528652.0
2022-06-23 13:30:00,73.6,74.28,73.59,74.27,689601.0,73.4714,74.1502,73.4614,74.1402,689601.0
2022-06-23 14:00:00,74.28,74.68,74.22,74.61,896365.0,74.1502,74.5495,74.0903,74.4796,896365.0
2022-06-23 14:30:00,74.61,75.43,74.59,75.29,951067.0,74.4796,75.2982,74.4597,75.1585,951067.0
2022-06-23 15:00:00,75.27,75.56,75.16,75.38,829402.0,75.1385,75.428,75.0287,75.2483,829402.0
2022-06-23 15:30:00,75.38,76.34,75.37,76.23,2831728.0,75.2483,76.2066,75.2383,76.0968,2831728.0
2022-06-24 09:30:00,77.28,77.55,76.36,76.65,2180612.0,77.145,77.4145,76.2266,76.5161,2180612.0
2022-06-24 10:00:00,76.66,77.65,76.55,77.19,1819937.0,76.5261,77.5143,76.4163,77.0551,1819937.0
2022-06-24 10:30:00,77.2,77.25,75.92,75.93,1400820.0,77.0651,77.115,75.7874,75.7973,1400820.0
2022-06-24 11:00:00,75.92,76.03,74.31,74.83,2161807.0,75.7874,75.8972,74.1802,74.6993,2161807.0
2022-06-24 11:30:00,74.83,75.26,74.28,75.07,1185624.0,74.6993,75.1285,74.1502,74.9388,1185624.0
2022-06-24 12:00:00,75.07,75.82,75.03,75.65,681481.0,74.9388,75.6875,74.8989,75.5178,681481.0
2022-06-24 12:30:00,75.64,75.84,75.31,75.82,459945.0,75.5078,75.7075,75.1784,75.6875,459945.0
2022-06-24 13:00:00,75.81,76.02,75.53,75.97,321954.0,75.6776,75.8872,75.398,75.8373,321954.0
2022-06-24 13:30:00,75.96,76.02,75.67,75.76,315680.0,75.8273,75.8872,75.5378,75.6276,315680.0
2022-06-24 14:00:00,75.77,75.94,75.62,75.89,357408.0,75.6376,75.8073,75.4879,75.7574,357408.0
2022-06-24 14:30:00,75.89,76.49,75.81,76.46,547384.0,75.7574,76.3564,75.6776,76.3264,547384.0
2022-06-24 15:00:00,76.47,76.86,76.16,76.86,1096992.0,76.3364,76.7257,76.0269,76.7257,1096992.0
2022-06-24 15:30:00,76.86,77.2,76.69,77.06,2092870.0,76.7257,77.0651,76.556,76.9254,2092870.0
2022-06-27 09:30:00,77.02,77.23,75.21,75.64,1998221.0,76.8854,77.0951,75.0786,75.5078,1998221.0
2022-06-27 10:00:00,75.66,76.34,75.29,75.4,890383.0,75.5278,76.2066,75.1585,75.2683,890383.0
2022-06-27 10:30:00,75.37,76.85,75.35,76.7,763834.0,75.2383,76.7157,75.2184,76.566,763834.0
2022-06-27 11:00:00,76.73,76.82,76.21,76.77,533066.0,76.5959,76.6858,76.0769,76.6359,533066.0
2022-06-27 11:30:00,76.78,77.08,76.67,76.73,484744.0,76.6459,76.9453,76.536,76.5959,484744.0
2022-06-27 12:00:00,76.75,76.75,76.09,76.16,395631.0,76.6159,76.6159,75.9571,76.0269,395631.0
2022-06-27 12:30:00,76.17,77.11,76.08,76.96,520910.0,76.0369,76.9753,75.9471,76.8255,520910.0
2022-06-27 13:00:00,76.96,77.49,76.82,77.45,604665.0,76.8255,77.3546,76.6858,77.3147,604665.0
2022-06-27 13:30:00,77.45,77.49,77.17,77.29,437449.0,77.3147,77.3546,77.0352,77.155,437449.0
2022-06-27 14:00:00,77.29,77.66,77.16,77.46,453861.0,77.155,77.5243,77.0252,77.3247,453861.0
2022-06-27 14:30:00,77.44,77.64,77.3,77.51,403717.0,77.3047,77.5044,77.1649,77.3746,403717.0
2022-06-27 15:00:00,77.5,77.54,76.94,77.03,554581.0,77.3646,77.4045,76.8056,76.8954,554581.0
2022-06-27 15:30:00,77.03,77.15,76.37,76.82,1431908.0,76.8954,77.0152,76.2366,76.6858,1431908.0
2022-06-28 09:30:00,76.87,77.28,76.27,76.49,1423155.0,76.7357,77.145,76.1367,76.3564,1423155.0
2022-06-28 10:00:00,76.49,76.9,75.87,76.32,598873.0,76.3564,76.7656,75.7374,76.1867,598873.0
2022-06-28 10:30:00,76.31,76.5,75.71,76.04,765018.0,76.1767,76.3663,75.5777,75.9072,765018.0
2022-06-28 11:00:00,76.02,76.42,75.16,75.2,648906.0,75.8872,76.2865,75.0287,75.0686,648906.0
2022-06-28 11:30:00,75.2,75.43,74.63,74.69,969994.0,75.0686,75.2982,74.4996,74.5595,969994.0
2022-06-28 12:00:00,74.67,74.94,74.43,74.89,722823.0,74.5395,74.8091,74.3,74.7592,722823.0
2022-06-28 12:30:00,74.89,75.23,74.66,74.8,600416.0,74.7592,75.0986,74.5296,74.6693,600416.0
2022-06-28 13:00:00,74.79,74.81,73.94,74.03,689203.0,74.6593,74.6793,73.8108,73.9007,689203.0
2022-06-28 13:30:00,74.03,74.15,73.51,73.66,897751.0,73.9007,74.0205,73.3816,73.5313,897751.0
2022-06-28 14:00:00,73.66,73.92,73.42,73.9,514825.0,73.5313,73.7909,73.2917,73.7709,514825.0
2022-06-28 14:30:00,73.88,74.22,73.64,74.05,555925.0,73.7509,74.0903,73.5113,73.9206,555925.0
2022-06-28 15:00:00,74.05,74.71,73.83,74.62,535841.0,73.9206,74.5795,73.701,74.4896,535841.0
2022-06-28 15:30:00,74.61,74.68,73.92,74.07,1533248.0,74.4796,74.5495,73.7909,73.9406,1533248.0
2022-06-29 09:30:00,74.0,74.36,72.78,73.78,1743311.0,73.8707,74.2301,72.6528,73.6511,1743311.0
2022-06-29 10:00:00,73.81,74.5,73.57,73.93,668923.0,73.681,74.3698,73.4415,73.8008,668923.0
2022-06-29 10:30:00,73.92,74.52,73.38,73.83,749693.0,73.7909,74.3898,73.2518,73.701,749693.0
2022-06-29 11:00:00,73.83,74.03,73.43,73.98,390110.0,73.701,73.9007,73.3017,73.8507,390110.0
2022-06-29 11:30:00,73.98,74.61,73.78,74.38,470720.0,73.8507,74.4796,73.6511,74.2501,470720.0
2022-06-29 12:00:00,74.37,74.4,73.72,73.8,310980.0,74.2401,74.27,73.5912,73.6711,310980.0
2022-06-29 12:30:00,73.8,74.39,73.8,74.35,304263.0,73.6711,74.26,73.6711,74.2201,304263.0
2022-06-29 13:00:00,74.33,74.62,74.14,74.42,397685.0,74.2001,74.4896,74.0105,74.29,397685.0
2022-06-29 13:30:00,74.42,74.88,74.29,74.76,318740.0,74.29,74.7492,74.1602,74.6294,318740.0
2022-06-29 14:00:00,74.76,75.35,74.71,74.99,703184.0,74.6294,75.2184,74.5795,74.859,703184.0
2022-06-29 14:30:00,74.98,75.08,74.69,74.83,255054.0,74.849,74.9488,74.5595,74.6993,255054.0
2022-06-29 15:00:00,74.82,74.85,74.39,74.8,338521.0,74.6893,74.7192,74.26,74.6693,338521.0
2022-06-29 15:30:00,74.79,74.84,74.21,74.79,905075.0,74.6593,74.7092,74.0803,74.6593,905075.0
2022-06-30 09:30:00,73.55,74.42,72.64,72.83,1199367.0,73.4215,74.29,72.5131,72.7028,1199367.0
2022-06-30 10:00:00,72.8,73.55,72.54,73.43,841246.0,72.6728,73.4215,72.4133,73.3017,841246.0
2022-06-30 10:30:00,73.41,74.29,73.39,74.24,777083.0,73.2817,74.1602,73.2618,74.1103,777083.0
2022-06-30 11:00:00,74.23,74.44,73.8,74.0,663903.0,74.1003,74.3099,73.6711,73.8707,663903.0
2022-06-30 11:30:00,73.99,74.49,73.58,74.47,694486.0,73.8607,74.3599,73.4514,74.3399,694486.0
2022-06-30 12:00:00,74.48,74.98,73.84,74.94,619082.0,74.3499,74.849,73.711,74.8091,619082.0
2022-06-30 12:30:00,74.94,75.26,74.91,75.04,526752.0,74.8091,75.1285,74.7791,74.9089,526752.0
2022-06-30 13:00:00,75.05,75.24,74.45,74.83,479443.0,74.9189,75.1085,74.3199,74.6993,479443.0
2022-06-30 13:30:00,74.84,75.26,74.8,74.9,558571.0,74.7092,75.1285,74.6693,74.7691,558571.0
2022-06-30 14:00:00,74.89,75.08,74.62,74.93,445622.0,74.7592,74.9488,74.4896,74.7991,445622.0
2022-06-30 14:30:00,74.94,74.95,74.24,74.48,443583.0,74.8091,74.8191,74.1103,74.3499,443583.0
2022-06-30 15:00:00,74.48,74.53,73.68,74.17,513630.0,74.3499,74.3998,73.5513,74.0404,513630.0
2022-06-30 15:30:00,74.16,74.63,73.9,74.26,1284920.0,74.0304,74.4996,73.7709,74.1303,1284920.0
2022-07-01 09:30:00,74.27,76.07,73.7,75.5,2146920.0,74.1402,75.9371,73.5712,75.3681,2146920.0
2022-07-01 10:00:00,75.51,75.92,74.74,74.79,860346.0,75.3781,75.7874,74.6094,74.6593,860346.0
2022-07-01 10:30:00,74.81,75.53,74.17,75.48,671746.0,74.6793,75.398,74.0404,75.3481,671746.0
2022-07-01 11:00:00,75.47,76.27,75.03,75.83,924971.0,75.3381,76.1367,74.8989,75.6975,924971.0
2022-07-01 11:30:00,75.82,76.01,75.09,75.31,611092.0,75.6875,75.8772,74.9588,75.1784,611092.0
2022-07-01 12:00:00,75.33,75.55,74.98,75.5,378829.0,75.1984,75.418,74.849,75.3681,378829.0
2022-07-01 12:30:00,75.49,75.56,74.69,74.72,344338.0,75.3581,75.428,74.5595,74.5895,344338.0
2022-07-01 13:00:00,74.71,74.95,74.43,74.95,426826.0,74.5795,74.8191,74.3,74.8191,426826.0
2022-07-01 13:30:00,74.95,75.43,74.91,75.39,631144.0,74.8191,75.2982,74.7791,75.2583,631144.0
2022-07-01 14:00:00,75.39,75.93,75.04,75.66,437652.0,75.2583,75.7973,74.9089,75.5278,437652.0
2022-07-01 14:30:00,75.67,76.27,75.64,76.2,478544.0,75.5378,76.1367,75.5078,76.0669,478544.0
2022-07-01 15:00:00,76.21,76.38,75.85,76.19,696972.0,76.0769,76.2466,75.7175,76.0569,696972.0
2022-07-01 15:30:00,76.18,76.7,76.17,76.54,2148845.0,76.0469,76.566,76.0369,76.4063,2148845.0
2022-07-05 09:30:00,75.71,77.47,75.19,77.43,1586695.0,75.5777,77.3347,75.0586,77.2947,1586695.0
2022-07-05 10:00:00,77.4,79.11,76.73,78.69,1624894.0,77.2648,78.9718,76.5959,78.5525,1624894.0
2022-07-05 10:30:00,78.68,78.83,77.53,77.99,1112291.0,78.5425,78.6923,77.3945,77.8537,1112291.0
2022-07-05 11:00:00,77.96,78.11,77.54,77.79,565233.0,77.8238,77.9735,77.4045,77.6541,565233.0
2022-07-05 11:30:00,77.79,78.67,77.59,78.46,722087.0,77.6541,78.5326,77.4544,78.3229,722087.0
2022-07-05 12:00:00,78.47,79.29,78.24,79.22,831665.0,78.3329,79.1515,78.1033,79.0816,831665.0
2022-07-05 12:30:00,79.22,79.35,78.35,78.49,494908.0,79.0816,79.2114,78.2131,78.3529,494908.0
2022-07-05 13:00:00,78.47,79.17,78.42,79.08,552742.0,78.3329,79.0317,78.283,78.9418,552742.0
2022-07-05 13:30:00,79.1,79.68,79.0,79.23,734068.0,78.9618,79.5408,78.862,79.0916,734068.0
2022-07-05 14:00:00,79.28,79.61,79.07,79.48,398558.0,79.1415,79.4709,78.9319,79.3411,398558.0
2022-07-05 14:30:00,79.48,79.91,79.39,79.52,538319.0,79.3411,79.7704,79.2513,79.3811,538319.0
2022-07-05 15:00:00,79.53,80.07,79.27,80.03,765814.0,79.3911,79.9301,79.1315,79.8902,765814.0
2022-07-05 15:30:00,80.04,81.04,79.94,81.01,1970896.0,79.9002,80.8984,79.8003,80.8685,1970896.0
2022-07-06 09:30:00,81.01,82.84,80.86,82.69,3296952.0,80.8685,82.6953,80.7187,82.5455,3296952.0
2022-07-06 10:00:00,82.69,83.17,81.98,82.57,1863453.0,82.5455,83.0247,81.8368,82.4257,1863453.0
2022-07-06 10:30:00,82.58,83.05,81.79,81.96,1278616.0,82.4357,82.9049,81.6471,81.8168,1278616.0
2022-07-06 11:00:00,81.95,82.01,81.13,81.49,982267.0,81.8068,81.8667,80.9883,81.3476,982267.0
2022-07-06 11:30:00,81.48,81.58,80.22,80.43,1189908.0,81.3376,81.4375,80.0798,80.2895,1189908.0
2022-07-06 12:00:00,80.42,81.15,80.32,80.78,482617.0,80.2795,81.0082,80.1797,80.6389,482617.0
2022-07-06 12:30:00,80.74,81.0,80.57,80.82,283302.0,80.5989,80.8585,80.4292,80.6788,283302.0
2022-07-06 13:00:00,80.85,80.88,80.41,80.83,226763.0,80.7087,80.7387,80.2695,80.6888,226763.0
2022-07-06 13:30:00,80.79,81.29,80.71,81.03,665042.0,80.6489,81.148,80.569,80.8884,665042.0
2022-07-06 14:00:00,80.99,81.52,80.33,80.99,791117.0,80.8485,81.3776,80.1897,80.8485,791117.0
2022-07-06 14:30:00,81.02,81.6,80.83,81.45,526554.0,80.8784,81.4574,80.6888,81.3077,526554.0
2022-07-06 15:00:00,81.45,81.75,81.18,81.5,587269.0,81.3077,81.6072,81.0382,81.3576,587269.0
2022-07-06 15:30:00,81.5,81.83,80.76,81.01,1420123.0,81.3576,81.687,80.6189,80.8685,1420123.0
2022-07-07 09:30:00,81.35,82.96,80.85,82.59,1695061.0,81.2079,82.8151,80.7087,82.4457,1695061.0
2022-07-07 10:00:00,82.59,83.25,82.18,83.03,1026416.0,82.4457,83.1046,82.0364,82.8849,1026416.0
2022-07-07 10:30:00,83.01,83.47,82.46,83.36,637995.0,82.865,83.3242,82.3159,83.2144,637995.0
2022-07-07 11:00:00,83.35,83.85,83.28,83.64,678337.0,83.2044,83.7035,83.1345,83.4939,678337.0
2022-07-07 11:30:00,83.64,84.01,83.47,84.01,717764.0,83.4939,83.8632,83.3242,83.8632,717764.0
2022-07-07 12:00:00,84.01,84.18,83.72,83.84,548392.0,83.8632,84.0329,83.5737,83.6935,548392.0
2022-07-07 12:30:00,83.86,84.08,83.67,84.0,551508.0,83.7135,83.9331,83.5238,83.8532,551508.0
2022-07-07 13:00:00,84.0,84.31,83.82,84.09,719067.0,83.8532,84.1627,83.6736,83.9431,719067.0
2022-07-07 13:30:00,84.1,84.17,83.77,84.14,452621.0,83.9531,84.0229,83.6236,83.993,452621.0
2022-07-07 14:00:00,84.15,84.15,83.88,83.92,338215.0,84.003,84.003,83.7335,83.7734,338215.0
2022-07-07 14:30:00,83.92,84.04,83.64,83.85,435464.0,83.7734,83.8932,83.4939,83.7035,435464.0
2022-07-07 15:00:00,83.86,83.88,83.15,83.18,794116.0,83.7135,83.7335,83.0047,83.0347,794116.0
2022-07-07 15:30:00,83.17,83.66,82.52,83.42,2302982.0,83.0247,83.5138,82.3758,83.2743,2302982.0
2022-07-08 09:30:00,82.52,83.74,82.09,82.74,1883197.0,82.3758,83.5937,81.9466,82.5954,1883197.0
2022-07-08 10:00:00,82.75,84.41,82.53,83.87,1093476.0,82.6054,84.2625,82.3858,83.7235,1093476.0
2022-07-08 10:30:00,83.9,84.53,83.83,84.14,653624.0,83.7534,84.3823,83.6835,83.993,653624.0
2022-07-08 11:00:00,84.17,84.53,83.8,84.05,638526.0,84.0229,84.3823,83.6536,83.9032,638526.0
2022-07-08 11:30:00,84.07,84.37,83.73,84.11,583555.0,83.9231,84.2226,83.5837,83.9631,583555.0
2022-07-08 12:00:00,84.12,84.14,83.3,83.31,543594.0,83.973,83.993,83.1545,83.1644,543594.0
2022-07-08 12:30:00,83.3,83.46,82.91,83.3,616120.0,83.1545,83.3142,82.7651,83.1545,616120.0
2022-07-08 13:00:00,83.31,83.72,82.98,83.52,455830.0,83.1644,83.5737,82.835,83.3741,455830.0
2022-07-08 13:30:00,83.55,83.76,83.43,83.56,363651.0,83.404,83.6137,83.2842,83.414,363651.0
2022-07-08 14:00:00,83.56,83.99,83.48,83.97,261443.0,83.414,83.8433,83.3342,83.8233,261443.0
2022-07-08 14:30:00,83.97,84.39,83.93,84.38,432271.0,83.8233,84.2426,83.7834,84.2326,432271.0
2022-07-08 15:00:00,84.37,84.52,84.06,84.48,452366.0,84.2226,84.3723,83.9131,84.3324,452366.0
2022-07-08 15:30:00,84.48,84.63,84.06,84.43,956038.0,84.3324,84.4821,83.9131,84.2825,956038.0
2022-07-11 09:30:00,83.75,84.26,81.81,81.88,1915076.0,83.6037,84.1128,81.6671,81.7369,1915076.0
2022-07-11 10:00:00,81.84,82.4,81.28,81.82,901835.0,81.697,82.256,81.138,81.6771,901835.0
2022-07-11 10:30:00,81.78,82.19,81.64,81.71,489302.0,81.6371,82.0464,81.4974,81.5672,489302.0
2022-07-11 11:00:00,81.69,82.15,81.64,81.87,340972.0,81.5473,82.0065,81.4974,81.727,340972.0
2022-07-11 11:30:00,81.87,82.02,81.41,81.63,422271.0,81.727,81.8767,81.2678,81.4874,422271.0
2022-07-11 12:00:00,81.61,82.08,81.58,81.82,379926.0,81.4674,81.9366,81.4375,81.6771,379926.0
2022-07-11 12:30:00,81.8,81.86,81.53,81.74,230374.0,81.6571,81.717,81.3876,81.5972,230374.0
2022-07-11 13:00:00,81.73,82.14,81.72,82.09,211137.0,81.5872,81.9965,81.5772,81.9466,211137.0
2022-07-11 13:30:00,82.07,82.2,81.89,82.15,287103.0,81.9266,82.0564,81.7469,82.0065,287103.0
2022-07-11 14:00:00,82.15,82.18,81.83,82.03,269352.0,82.0065,82.0364,81.687,81.8867,269352.0
2022-07-11 14:30:00,82.04,82.31,81.86,81.86,259925.0,81.8967,82.1662,81.717,81.717,259925.0
2022-07-11 15:00:00,81.85,81.93,81.43,81.45,344029.0,81.707,81.7869,81.2877,81.3077,344029.0
2022-07-11 15:30:00,81.44,81.56,80.49,80.7,1402018.0,81.2977,81.4175,80.3494,80.559,1402018.0
2022-07-12 09:30:00,80.71,81.38,78.52,78.54,2104763.0,80.569,81.2378,78.3828,78.4028,2104763.0
2022-07-12 10:00:00,78.52,79.36,78.09,79.34,1713901.0,78.3828,79.2214,77.9536,79.2014,1713901.0
2022-07-12 10:30:00,79.33,80.18,79.33,79.93,1600530.0,79.1914,80.0399,79.1914,79.7904,1600530.0
2022-07-12 11:00:00,79.95,80.59,79.83,80.21,793883.0,79.8103,80.4492,79.6905,80.0699,793883.0
2022-07-12 11:30:00,80.21,81.13,80.2,81.13,849709.0,80.0699,80.9883,80.0599,80.9883,849709.0
2022-07-12 12:00:00,81.11,81.8,80.95,81.76,608655.0,80.9683,81.6571,80.8086,81.6172,608655.0
2022-07-12 12:30:00,81.77,82.34,81.75,82.22,872667.0,81.6271,82.1961,81.6072,82.0764,872667.0
2022-07-12 13:00:00,82.23,82.47,81.8,81.98,684627.0,82.0863,82.3259,81.6571,81.8368,684627.0
2022-07-12 13:30:00,81.99,82.37,81.95,82.3,404856.0,81.8468,82.2261,81.8068,82.1562,404856.0
2022-07-12 14:00:00,82.3,82.34,81.84,82.11,244655.0,82.1562,82.1961,81.697,81.9665,244655.0
2022-07-12 14:30:00,82.12,82.15,81.57,81.6,350439.0,81.9765,82.0065,81.4275,81.4574,350439.0
2022-07-12 15:00:00,81.58,81.64,81.14,81.51,521234.0,81.4375,81.4974,80.9982,81.3676,521234.0
2022-07-12 15:30:00,81.51,82.16,81.14,81.87,1134619.0,81.3676,82.0165,80.9982,81.727,1134619.0
2022-07-13 09:30:00,79.96,83.38,79.68,82.84,2240994.0,79.8203,83.2343,79.5408,82.6953,2240994.0
2022-07-13 10:00:00,82.8,83.22,82.05,83.2,884695.0,82.6553,83.0746,81.9067,83.0546,884695.0
2022-07-13 10:30:00,83.2,83.92,83.01,83.52,1353524.0,83.0546,83.7734,82.865,83.3741,1353524.0
2022-07-13 11:00:00,83.54,83.78,82.89,82.9,462894.0,83.394,83.6336,82.7452,82.7552,462894.0
2022-07-13 11:30:00,82.91,83.0,82.48,82.72,450342.0,82.7651,82.855,82.3359,82.5755,450342.0
2022-07-13 12:00:00,82.7,83.08,82.64,83.02,361136.0,82.5555,82.9349,82.4956,82.875,361136.0
2022-07-13 12:30:00,83.05,83.39,82.79,83.39,364099.0,82.9049,83.2443,82.6454,83.2443,364099.0
2022-07-13 13:00:00,83.39,83.82,83.3,83.8,658130.0,83.2443,83.6736,83.1545,83.6536,658130.0
2022-07-13 13:30:00,83.79,83.88,83.39,83.75,409104.0,83.6436,83.7335,83.2443,83.6037,409104.0
2022-07-13 14:00:00,83.74,83.81,82.98,83.74,515858.0,83.5937,83.6636,82.835,83.5937,515858.0
2022-07-13 14:30:00,83.74,84.04,83.55,83.83,544494.0,83.5937,83.8932,83.404,83.6835,544494.0
2022-07-13 15:00:00,83.86,83.88,83.32,83.33,552604.0,83.7135,83.7335,83.1744,83.1844,552604.0
2022-07-13 15:30:00,83.32,83.52,82.86,83.23,1274677.0,83.1744,83.3741,82.7152,83.0846,1274677.0
2022-07-14 09:30:00,82.33,82.92,81.3,81.39,1690246.0,82.1862,82.7751,81.158,81.2478,1690246.0
2022-07-14 10:00:00,81.37,81.8,80.86,81.5,803532.0,81.2278,81.6571,80.7187,81.3576,803532.0
2022-07-14 10:30:00,81.51,81.58,80.91,81.2,482970.0,81.3676,81.4375,80.7686,81.0581,482970.0
2022-07-14 11:00:00,81.2,81.77,81.15,81.38,470573.0,81.0581,81.6271,81.0082,81.2378,470573.0
2022-07-14 11:30:00,81.37,81.75,81.24,81.57,594763.0,81.2278,81.6072,81.0981,81.4275,594763.0
2022-07-14 12:00:00,81.58,81.67,80.76,80.79,410933.0,81.4375,81.5273,80.6189,80.6489,410933.0
2022-07-14 12:30:00,80.78,81.12,80.75,80.99,356650.0,80.6389,80.9783,80.6089,80.8485,356650.0
2022-07-14 13:00:00,80.99,81.18,80.63,81.14,517244.0,80.8485,81.0382,80.4891,80.9982,517244.0
2022-07-14 13:30:00,81.14,81.31,80.89,81.08,373625.0,80.9982,81.1679,80.7487,80.9383,373625.0
2022-07-14 14:00:00,81.08,81.79,81.04,81.73,644846.0,80.9383,81.6471,80.8984,81.5872,644846.0
2022-07-14 14:30:00,81.74,82.15,81.63,81.93,463230.0,81.5972,82.0065,81.4874,81.7869,463230.0
2022-07-14 15:00:00,81.92,82.15,81.63,82.03,588719.0,81.7769,82.0065,81.4874,81.8867,588719.0
2022-07-14 15:30:00,82.1,82.15,81.23,81.32,1136179.0,81.9566,82.0065,81.0881,81.1779,1136179.0
2022-07-15 09:30:00,82.37,82.62,80.17,80.5,1368894.0,82.2261,82.4757,80.0299,80.3594,1368894.0
2022-07-15 10:00:00,80.55,81.31,79.73,80.73,900490.0,80.4093,81.1679,79.5907,80.589,900490.0
2022-07-15 10:30:00,80.73,81.1,80.44,80.7,402390.0,80.589,80.9583,80.2995,80.559,402390.0
2022-07-15 11:00:00,80.73,81.26,80.66,80.89,371707.0,80.589,81.118,80.5191,80.7487,371707.0
2022-07-15 11:30:00,80.9,81.49,80.9,81.46,249488.0,80.7587,81.3476,80.7587,81.3177,249488.0
2022-07-15 12:00:00,81.46,81.9,81.37,81.84,484166.0,81.3177,81.7569,81.2278,81.697,484166.0
2022-07-15 12:30:00,81.86,81.92,81.46,81.73,636241.0,81.717,81.7769,81.3177,81.5872,636241.0
2022-07-15 13:00:00,81.72,82.09,81.72,82.04,284151.0,81.5772,81.9466,81.5772,81.8967,284151.0
2022-07-15 13:30:00,82.03,82.12,81.92,82.06,281146.0,81.8867,81.9765,81.7769,81.9166,281146.0
2022-07-15 14:00:00,82.09,82.14,81.68,81.99,370872.0,81.9466,81.9965,81.5373,81.8468,370872.0
2022-07-15 14:30:00,81.97,82.17,81.84,81.98,271942.0,81.8268,82.0264,81.697,81.8368,271942.0
2022-07-15 15:00:00,81.94,81.96,81.58,81.93,362871.0,81.7968,81.8168,81.4375,81.7869,362871.0
2022-07-15 15:30:00,81.94,82.44,81.81,82.37,1383904.0,81.7968,82.296,81.6671,82.2261,1383904.0
2022-07-18 09:30:00,83.28,84.62,82.84,83.33,1448393.0,83.1345,84.4722,82.6953,83.1844,1448393.0
2022-07-18 10:00:00,83.35,83.66,82.8,83.53,627297.0,83.2044,83.5138,82.6553,83.3841,627297.0
2022-07-18 10:30:00,83.52,83.8,82.81,83.15,453442.0,83.3741,83.6536,82.6653,83.0047,453442.0
2022-07-18 11:00:00,83.14,83.18,82.59,82.8,282299.0,82.9947,83.0347,82.4457,82.6553,282299.0
2022-07-18 11:30:00,82.82,83.23,82.62,82.62,287916.0,82.6753,83.0846,82.4757,82.4757,287916.0
2022-07-18 12:00:00,82.64,83.06,82.35,82.77,289858.0,82.4956,82.9149,82.2061,82.6254,289858.0
2022-07-18 12:30:00,82.75,82.76,81.93,82.04,457871.0,82.6054,82.6154,81.7869,81.8967,457871.0
2022-07-18 13:00:00,82.04,82.15,81.49,81.66,458520.0,81.8967,82.0065,81.3476,81.5173,458520.0
2022-07-18 13:30:00,81.69,81.71,80.81,81.04,481107.0,81.5473,81.5672,80.6688,80.8984,481107.0
2022-07-18 14:00:00,81.03,81.37,80.78,80.84,473580.0,80.8884,81.2278,80.6389,80.6988,473580.0
2022-07-18 14:30:00,80.84,81.2,80.21,80.39,569030.0,80.6988,81.0581,80.0699,80.2496,569030.0
2022-07-18 15:00:00,80.39,80.39,79.76,79.77,672150.0,80.2496,80.2496,79.6207,79.6306,672150.0
2022-07-18 15:30:00,79.79,79.92,79.29,79.73,1651739.0,79.6506,79.7804,79.1515,79.5907,1651739.0
2022-07-19 09:30:00,81.02,81.94,80.05,81.68,1403170.0,80.8784,81.7968,79.9101,81.5373,1403170.0
2022-07-19 10:00:00,81.71,81.89,81.23,81.78,739899.0,81.5672,81.7469,81.0881,81.6371,739899.0
2022-07-19 10:30:00,81.77,82.95,81.69,82.71,1072548.0,81.6271,82.8051,81.5473,82.5655,1072548.0
2022-07-19 11:00:00,82.73,83.28,82.67,83.22,843071.0,82.5855,83.1345,82.5256,83.0746,843071.0
2022-07-19 11:30:00,83.22,83.46,83.06,83.41,696148.0,83.0746,83.3142,82.9149,83.2643,696148.0
2022-07-19 12:00:00,83.4,83.46,82.95,83.05,502253.0,83.2543,83.3142,82.8051,82.9049,502253.0
2022-07-19 12:30:00,83.04,83.13,82.62,82.76,436781.0,82.8949,82.9848,82.4757,82.6154,436781.0
2022-07-19 13:00:00,82.76,82.86,82.34,82.56,379851.0,82.6154,82.7152,82.1961,82.4158,379851.0
2022-07-19 13:30:00,82.56,83.16,82.53,83.06,444906.0,82.4158,83.0147,82.3858,82.9149,444906.0
2022-07-19 14:00:00,83.05,83.23,82.61,82.68,473317.0,82.9049,83.0846,82.4657,82.5355,473317.0
2022-07-19 14:30:00,82.68,82.91,82.54,82.77,514530.0,82.5355,82.7651,82.3958,82.6254,514530.0
2022-07-19 15:00:00,82.77,83.26,82.58,82.93,348380.0,82.6254,83.1145,82.4357,82.7851,348380.0
2022-07-19 15:30:00,82.93,83.44,82.81,83.3,1700479.0,82.7851,83.2942,82.6653,83.1545,1700479.0
2022-07-20 09:30:00,83.41,85.93,83.38,85.1,2001747.0,83.2643,85.7799,83.2343,84.9513,2001747.0
2022-07-20 10:00:00,85.09,86.38,85.08,86.38,1442060.0,84.9413,86.2291,84.9314,86.2291,1442060.0
2022-07-20 10:30:00,86.37,86.41,85.98,86.14,1106600.0,86.2191,86.259,85.8298,85.9895,1106600.0
2022-07-20 11:00:00,86.13,86.2,85.47,85.69,957622.0,85.9795,86.0494,85.3207,85.5403,957622.0
2022-07-20 11:30:00,85.7,85.71,85.31,85.51,718466.0,85.5503,85.5603,85.161,85.3606,718466.0
2022-07-20 12:00:00,85.52,85.82,84.95,84.96,806533.0,85.3706,85.6701,84.8016,84.8116,806533.0
2022-07-20 12:30:00,84.96,85.26,84.19,84.5,690735.0,84.8116,85.111,84.0429,84.3524,690735.0
2022-07-20 13:00:00,84.47,84.52,82.96,83.79,1167196.0,84.3224,84.3723,82.8151,83.6436,1167196.0
2022-07-20 13:30:00,83.77,84.16,83.35,83.37,550945.0,83.6236,84.013,83.2044,83.2243,550945.0
2022-07-20 14:00:00,83.36,84.03,83.35,83.83,504195.0,83.2144,83.8832,83.2044,83.6835,504195.0
2022-07-20 14:30:00,83.83,84.31,83.78,84.05,433398.0,83.6835,84.1627,83.6336,83.9032,433398.0
2022-07-20 15:00:00,84.05,84.87,84.0,84.83,418909.0,83.9032,84.7217,83.8532,84.6818,418909.0
2022-07-20 15:30:00,84.82,84.85,84.3,84.52,1080246.0,84.6718,84.7018,84.1527,84.3723,1080246.0
2022-07-21 09:30:00,84.47,85.15,83.97,84.44,1027327.0,84.3224,85.0012,83.8233,84.2925,1027327.0
2022-07-21 10:00:00,84.45,85.12,83.7,84.07,800131.0,84.3025,84.9713,83.5538,83.9231,800131.0
2022-07-21 10:30:00,84.05,84.73,83.84,84.46,339960.0,83.9032,84.582,83.6935,84.3124,339960.0
2022-07-21 11:00:00,84.45,84.63,84.07,84.3,291163.0,84.3025,84.4821,83.9231,84.1527,291163.0
2022-07-21 11:30:00,84.34,84.51,83.94,84.23,229327.0,84.1926,84.3624,83.7933,84.0828,229327.0
2022-07-21 12:00:00,84.26,84.72,84.25,84.56,248170.0,84.1128,84.572,84.1028,84.4123,248170.0
2022-07-21 12:30:00,84.58,84.6,84.19,84.27,303435.0,84.4322,84.4522,84.0429,84.1228,303435.0
2022-07-21 13:00:00,84.3,84.34,83.97,84.13,214397.0,84.1527,84.1926,83.8233,83.983,214397.0
2022-07-21 13:30:00,84.15,84.19,83.34,83.59,781491.0,84.003,84.0429,83.1944,83.444,781491.0
2022-07-21 14:00:00,83.59,84.2,83.58,84.13,328626.0,83.444,84.0529,83.434,83.983,328626.0
2022-07-21 14:30:00,84.14,84.15,83.85,83.98,290254.0,83.993,84.003,83.7035,83.8333,290254.0
2022-07-21 15:00:00,83.98,84.13,83.82,83.83,301890.0,83.8333,83.983,83.6736,83.6835,301890.0
2022-07-21 15:30:00,83.83,84.2,83.82,84.19,848480.0,83.6835,84.0529,83.6736,84.0429,848480.0
2022-07-22 09:30:00,84.63,84.9,83.31,83.49,1655697.0,84.4821,84.7517,83.1644,83.3441,1655697.0
2022-07-22 10:00:00,83.53,83.55,82.43,82.85,868580.0,83.3841,83.404,82.286,82.7053,868580.0
2022-07-22 10:30:00,82.85,83.24,82.49,82.57,644387.0,82.7053,83.0946,82.3459,82.4257,644387.0
2022-07-22 11:00:00,82.56,82.8,82.13,82.17,426059.0,82.4158,82.6553,81.9865,82.0264,426059.0
2022-07-22 11:30:00,82.17,82.24,81.83,82.12,429013.0,82.0264,82.0963,81.687,81.9765,429013.0
2022-07-22 12:00:00,82.13,82.3,81.67,81.83,387249.0,81.9865,82.1562,81.5273,81.687,387249.0
2022-07-22 12:30:00,81.81,82.13,81.66,81.67,217457.0,81.6671,81.9865,81.5173,81.5273,217457.0
2022-07-22 13:00:00,81.68,81.68,81.05,81.28,557680.0,81.5373,81.5373,80.9084,81.138,557680.0
2022-07-22 13:30:00,81.26,81.39,80.96,81.32,379487.0,81.118,81.2478,80.8186,81.1779,379487.0
2022-07-22 14:00:00,81.32,81.37,80.87,81.07,372814.0,81.1779,81.2278,80.7287,80.9284,372814.0
2022-07-22 14:30:00,81.09,81.29,80.82,81.07,433760.0,80.9483,81.148,80.6788,80.9284,433760.0
2022-07-22 15:00:00,81.07,81.11,80.73,80.92,563776.0,80.9284,80.9683,80.589,80.7786,563776.0
2022-07-22 15:30:00,80.92,81.19,80.55,80.69,1383743.0,80.7786,81.0482,80.4093,80.549,1383743.0
2022-07-25 09:30:00,80.8,81.05,79.42,80.23,1567336.0,80.6588,80.9084,79.2812,80.0898,1567336.0
2022-07-25 10:00:00,80.21,80.7,79.74,79.98,625926.0,80.0699,80.559,79.6007,79.8403,625926.0
2022-07-25 10:30:00,79.99,80.46,79.81,80.0,429754.0,79.8502,80.3194,79.6706,79.8602,429754.0
2022-07-25 11:00:00,80.02,80.28,79.8,80.22,266915.0,79.8802,80.1397,79.6606,80.0798,266915.0
2022-07-25 11:30:00,80.25,80.9,80.21,80.84,493373.0,80.1098,80.7587,80.0699,80.6988,493373.0
2022-07-25 12:00:00,80.85,81.06,80.47,80.59,232424.0,80.7087,80.9184,80.3294,80.4492,232424.0
2022-07-25 12:30:00,80.55,81.23,80.51,80.83,253686.0,80.4093,81.0881,80.3693,80.6888,253686.0
2022-07-25 13:00:00,80.84,81.08,80.77,80.92,161814.0,80.6988,80.9383,80.6289,80.7786,161814.0
2022-07-25 13:30:00,80.92,81.09,80.49,80.6,275823.0,80.7786,80.9483,80.3494,80.4592,275823.0
2022-07-25 14:00:00,80.58,80.61,80.24,80.44,195720.0,80.4392,80.4692,80.0998,80.2995,195720.0
2022-07-25 14:30:00,80.45,80.61,80.27,80.29,185672.0,80.3094,80.4692,80.1298,80.1497,185672.0
2022-07-25 15:00:00,80.28,80.28,79.74,79.88,490049.0,80.1397,80.1397,79.6007,79.7404,490049.0
2022-07-25 15:30:00,79.87,81.02,79.86,80.94,823137.0,79.7305,80.8784,79.7205,80.7986,823137.0
2022-07-26 09:30:00,80.99,81.22,80.14,80.39,1010561.0,80.8485,81.0781,80.0,80.2496,1010561.0
2022-07-26 10:00:00,80.38,80.6,79.65,79.98,496604.0,80.2396,80.4592,79.5108,79.8403,496604.0
2022-07-26 10:30:00,79.95,80.43,79.79,80.43,399142.0,79.8103,80.2895,79.6506,80.2895,399142.0
2022-07-26 11:00:00,80.44,80.9,80.21,80.48,558404.0,80.2995,80.7587,80.0699,80.3394,558404.0
2022-07-26 11:30:00,80.48,80.98,80.41,80.92,560384.0,80.3394,80.8385,80.2695,80.7786,560384.0
2022-07-26 12:00:00,80.94,82.55,80.92,82.43,1273298.0,80.7986,82.4058,80.7786,82.286,1273298.0
2022-07-26 12:30:00,82.44,82.86,82.19,82.52,772427.0,82.296,82.7152,82.0464,82.3758,772427.0
2022-07-26 13:00:00,82.54,82.85,82.33,82.83,368780.0,82.3958,82.7053,82.1862,82.6853,368780.0
2022-07-26 13:30:00,82.84,82.87,82.56,82.82,280056.0,82.6953,82.7252,82.4158,82.6753,280056.0
2022-07-26 14:00:00,82.8,83.0,82.45,82.47,230673.0,82.6553,82.855,82.306,82.3259,230673.0
2022-07-26 14:30:00,82.47,82.51,82.01,82.13,407528.0,82.3259,82.3658,81.8667,81.9865,407528.0
2022-07-26 15:00:00,82.12,82.18,81.41,81.45,389245.0,81.9765,82.0364,81.2678,81.3077,389245.0
2022-07-26 15:30:00,81.45,81.71,81.23,81.3,655520.0,81.3077,81.5672,81.0881,81.158,655520.0
2022-07-27 09:30:00,81.87,82.16,80.74,81.31,1423850.0,81.727,82.0165,80.5989,81.1679,1423850.0
2022-07-27 10:00:00,81.29,81.43,80.91,81.13,536526.0,81.148,81.2877,80.7686,80.9883,536526.0
2022-07-27 10:30:00,81.15,81.57,80.73,81.43,543524.0,81.0082,81.4275,80.589,81.2877,543524.0
2022-07-27 11:00:00,81.44,81.84,81.27,81.46,248167.0,81.2977,81.697,81.128,81.3177,248167.0
2022-07-27 11:30:00,81.48,81.91,81.32,81.72,344663.0,81.3376,81.7669,81.1779,81.5772,344663.0
2022-07-27 12:00:00,81.72,81.89,81.51,81.77,157691.0,81.5772,81.7469,81.3676,81.6271,157691.0
2022-07-27 12:30:00,81.77,81.85,81.39,81.44,268051.0,81.6271,81.707,81.2478,81.2977,268051.0
2022-07-27 13:00:00,81.44,81.62,81.28,81.55,225460.0,81.2977,81.4774,81.138,81.4075,225460.0
2022-07-27 13:30:00,81.55,82.44,81.5,82.42,776078.0,81.4075,82.296,81.3576,82.276,776078.0
2022-07-27 14:00:00,82.41,82.66,81.89,82.31,632120.0,82.266,82.5156,81.7469,82.1662,632120.0
2022-07-27 14:30:00,82.31,83.54,81.98,83.16,1022817.0,82.1662,83.394,81.8368,83.0147,1022817.0
2022-07-27 15:00:00,83.17,83.58,82.94,83.58,737083.0,83.0247,83.434,82.7951,83.434,737083.0
2022-07-27 15:30:00,83.59,83.68,83.03,83.37,1269135.0,83.444,83.5338,82.8849,83.2243,1269135.0
2022-07-28 09:30:00,83.5,83.93,80.88,80.98,1535369.0,83.3541,83.7834,80.7387,80.8385,1535369.0
2022-07-28 10:00:00,80.98,81.3,80.41,80.8,866679.0,80.8385,81.158,80.2695,80.6588,866679.0
2022-07-28 10:30:00,80.84,81.76,80.71,81.66,699392.0,80.6988,81.6172,80.569,81.5173,699392.0
2022-07-28 11:00:00,81.66,82.34,81.66,82.27,620777.0,81.5173,82.1961,81.5173,82.1263,620777.0
2022-07-28 11:30:00,82.26,82.88,82.1,82.78,410255.0,82.1163,82.7352,81.9566,82.6354,410255.0
2022-07-28 12:00:00,82.78,82.88,82.24,82.52,305025.0,82.6354,82.7352,82.0963,82.3758,305025.0
2022-07-28 12:30:00,82.54,82.59,82.05,82.05,289389.0,82.3958,82.4457,81.9067,81.9067,289389.0
2022-07-28 13:00:00,82.07,82.33,81.83,82.21,362940.0,81.9266,82.1862,81.687,82.0664,362940.0
2022-07-28 13:30:00,82.21,82.44,82.11,82.28,322808.0,82.0664,82.296,81.9665,82.1362,322808.0
2022-07-28 14:00:00,82.28,82.59,82.18,82.56,686590.0,82.1362,82.4457,82.0364,82.4158,686590.0
2022-07-28 14:30:00,82.55,83.19,82.43,83.1,649055.0,82.4058,83.0447,82.286,82.9548,649055.0
2022-07-28 15:00:00,83.11,83.27,82.88,82.97,562907.0,82.9648,83.1245,82.7352,82.825,562907.0
2022-07-28 15:30:00,82.97,83.11,82.36,82.46,803985.0,82.825,82.9648,82.2161,82.3159,803985.0
2022-07-29 09:30:00,82.11,82.3,80.59,80.75,1611568.0,81.9665,82.1562,80.4492,80.6089,1611568.0
2022-07-29 10:00:00,80.71,81.4,80.6,80.77,661136.0,80.569,81.2578,80.4592,80.6289,661136.0
2022-07-29 10:30:00,80.78,81.45,80.27,80.81,559335.0,80.6389,81.3077,80.1298,80.6688,559335.0
2022-07-29 11:00:00,80.78,80.94,80.43,80.53,547501.0,80.6389,80.7986,80.2895,80.3893,547501.0
2022-07-29 11:30:00,80.53,80.77,80.26,80.58,455142.0,80.3893,80.6289,80.1198,80.4392,455142.0
2022-07-29 12:00:00,80.58,80.78,80.38,80.74,296174.0,80.4392,80.6389,80.2396,80.5989,296174.0
2022-07-29 12:30:00,80.75,80.91,80.59,80.72,241364.0,80.6089,80.7686,80.4492,80.579,241364.0
2022-07-29 13:00:00,80.7,80.8,80.15,80.17,311004.0,80.559,80.6588,80.01,80.0299,311004.0
2022-07-29 13:30:00,80.14,80.34,80.0,80.2,416345.0,80.0,80.1996,79.8602,80.0599,416345.0
2022-07-29 14:00:00,80.19,80.69,80.09,80.6,306608.0,80.0499,80.549,79.9501,80.4592,306608.0
2022-07-29 14:30:00,80.62,80.81,80.47,80.54,276424.0,80.4791,80.6688,80.3294,80.3993,276424.0
2022-07-29 15:00:00,80.55,80.77,80.5,80.74,462188.0,80.4093,80.6289,80.3594,80.5989,462188.0
2022-07-29 15:30:00,80.74,81.37,80.74,81.13,1480141.0,80.5989,81.2278,80.5989,80.9883,1480141.0
2022-08-01 09:30:00,80.34,80.92,79.67,80.43,1296582.0,80.1996,80.7786,79.5308,80.2895,1296582.0
2022-08-01 10:00:00,80.43,81.4,80.23,80.75,829365.0,80.2895,81.2578,80.0898,80.6089,829365.0
2022-08-01 10:30:00,80.76,81.62,80.57,81.48,339110.0,80.6189,81.4774,80.4292,81.3376,339110.0
2022-08-01 11:00:00,81.51,81.58,80.91,81.21,260289.0,81.3676,81.4375,80.7686,81.0681,260289.0
2022-08-01 11:30:00,81.22,81.41,80.78,81.25,411633.0,81.0781,81.2678,80.6389,81.108,411633.0
2022-08-01 12:00:00,81.25,81.5,80.87,81.46,199575.0,81.108,81.3576,80.7287,81.3177,199575.0
2022-08-01 12:30:00,81.43,81.83,81.35,81.63,287347.0,81.2877,81.687,81.2079,81.4874,287347.0
2022-08-01 13:00:00,81.64,81.72,80.97,80.97,460290.0,81.4974,81.5772,80.8285,80.8285,460290.0
2022-08-01 13:30:00,80.97,81.04,80.15,80.34,769269.0,80.8285,80.8984,80.01,80.1996,769269.0
2022-08-01 14:00:00,80.33,80.34,79.79,79.88,515608.0,80.1897,80.1996,79.6506,79.7404,515608.0
2022-08-01 14:30:00,79.86,80.14,79.6,79.98,494180.0,79.7205,80.0,79.4609,79.8403,494180.0
2022-08-01 15:00:00,79.99,80.05,79.45,79.51,978013.0,79.8502,79.9101,79.3112,79.3711,978013.0
2022-08-01 15:30:00,79.5,79.71,78.99,79.45,2179716.0,79.3611,79.5707,78.852,79.3112,2179716.0
2022-08-02 09:30:00,78.92,80.67,78.72,80.56,1667101.0,78.7821,80.5291,78.5825,80.4193,1667101.0
2022-08-02 10:00:00,80.59,80.96,80.1,80.95,1319210.0,80.4492,80.8186,79.9601,80.8086,1319210.0
2022-08-02 10:30:00,80.97,81.48,80.82,81.23,708193.0,80.8285,81.3376,80.6788,81.0881,708193.0
2022-08-02 11:00:00,81.24,81.45,80.78,81.36,349875.0,81.0981,81.3077,80.6389,81.2179,349875.0
2022-08-02 11:30:00,81.38,81.77,81.0,81.74,326411.0,81.2378,81.6271,80.8585,81.5972,326411.0
2022-08-02 12:00:00,81.76,81.84,81.44,81.5,459637.0,81.6172,81.697,81.2977,81.3576,459637.0
2022-08-02 12:30:00,81.5,81.88,81.45,81.56,317233.0,81.3576,81.7369,81.3077,81.4175,317233.0
2022-08-02 13:00:00,81.55,81.62,80.88,80.93,338375.0,81.4075,81.4774,80.7387,80.7886,338375.0
2022-08-02 13:30:00,80.89,80.89,80.37,80.65,517176.0,80.7487,80.7487,80.2296,80.5091,517176.0
2022-08-02 14:00:00,80.59,80.77,80.31,80.74,325078.0,80.4492,80.6289,80.1697,80.5989,325078.0
2022-08-02 14:30:00,80.73,81.02,80.52,80.54,260539.0,80.589,80.8784,80.3793,80.3993,260539.0
2022-08-02 15:00:00,80.52,80.92,80.47,80.75,284754.0,80.3793,80.7786,80.3294,80.6089,284754.0
2022-08-02 15:30:00,80.73,81.1,80.58,80.97,1015541.0,80.589,80.9583,80.4392,80.8285,1015541.0
2022-08-03 09:30:00,82.99,85.19,82.8,85.17,2966633.0,82.845,85.0412,82.6553,85.0212,2966633.0
2022-08-03 10:00:00,85.16,85.5,84.54,84.77,1924188.0,85.0112,85.3506,84.3923,84.6219,1924188.0
2022-08-03 10:30:00,84.76,85.29,84.54,85.12,821830.0,84.6119,85.141,84.3923,84.9713,821830.0
2022-08-03 11:00:00,85.12,85.14,84.17,84.41,649506.0,84.9713,84.9913,84.0229,84.2625,649506.0
2022-08-03 11:30:00,84.42,84.67,84.33,84.66,422747.0,84.2725,84.5221,84.1827,84.5121,422747.0
2022-08-03 12:00:00,84.64,84.67,83.83,83.83,547545.0,84.4921,84.5221,83.6835,83.6835,547545.0
2022-08-03 12:30:00,83.84,84.6,83.8,84.6,498560.0,83.6935,84.4522,83.6536,84.4522,498560.0
2022-08-03 13:00:00,84.6,84.77,84.17,84.22,342058.0,84.4522,84.6219,84.0229,84.0729,342058.0
2022-08-03 13:30:00,84.23,84.44,83.95,83.97,294284.0,84.0828,84.2925,83.8033,83.8233,294284.0
2022-08-03 14:00:00,83.98,84.0,83.52,83.85,515659.0,83.8333,83.8532,83.3741,83.7035,515659.0
2022-08-03 14:30:00,83.86,83.91,83.47,83.59,285782.0,83.7135,83.7634,83.3242,83.444,285782.0
2022-08-03 15:00:00,83.57,83.68,83.33,83.41,516251.0,83.424,83.5338,83.1844,83.2643,516251.0
2022-08-03 15:30:00,83.4,84.19,83.39,84.03,1209314.0,83.2543,84.0429,83.2443,83.8832,1209314.0
2022-08-04 09:30:00,86.0,87.04,85.5,86.88,2814413.0,85.8497,86.8879,85.3506,86.7282,2814413.0
2022-08-04 10:00:00,86.91,87.38,86.62,86.84,1710078.0,86.7582,87.2273,86.4687,86.6883,1710078.0
2022-08-04 10:30:00,86.87,87.05,86.13,87.03,876768.0,86.7182,86.8979,85.9795,86.8779,876768.0
2022-08-04 11:00:00,87.05,87.14,86.21,86.37,651355.0,86.8979,86.9878,86.0594,86.2191,651355.0
2022-08-04 11:30:00,86.37,86.92,86.21,86.91,702024.0,86.2191,86.7681,86.0594,86.7582,702024.0
2022-08-04 12:00:00,86.92,87.63,86.74,87.61,676635.0,86.7681,87.4769,86.5885,87.4569,676635.0
2022-08-04 12:30:00,87.6,87.68,87.24,87.55,532376.0,87.447,87.5268,87.0876,87.397,532376.0
2022-08-04 13:00:00,87.54,88.27,87.53,88.25,578054.0,87.3871,88.1158,87.3771,88.0958,578054.0
2022-08-04 13:30:00,88.25,88.51,88.17,88.41,654653.0,88.0958,88.3554,88.016,88.2555,654653.0
2022-08-04 14:00:00,88.41,88.65,88.23,88.39,422555.0,88.2555,88.4951,88.0759,88.2356,422555.0
2022-08-04 14:30:00,88.4,88.8,88.32,88.67,395188.0,88.2456,88.6449,88.1657,88.5151,395188.0
2022-08-04 15:00:00,88.65,88.86,88.43,88.85,620409.0,88.4951,88.7048,88.2755,88.6948,620409.0
2022-08-04 15:30:00,88.84,88.87,88.17,88.7,1689245.0,88.6848,88.7147,88.016,88.545,1689245.0
2022-08-05 09:30:00,87.38,88.97,86.13,88.31,2628507.0,87.2273,88.8146,85.9795,88.1557,2628507.0
2022-08-05 10:00:00,88.33,89.33,88.08,89.04,1366028.0,88.1757,89.1739,87.9261,88.8844,1366028.0
2022-08-05 10:30:00,89.03,89.34,88.73,89.09,629445.0,88.8745,89.1839,88.575,88.9344,629445.0
2022-08-05 11:00:00,89.09,89.09,87.86,87.93,797850.0,88.9344,88.9344,87.7065,87.7764,797850.0
2022-08-05 11:30:00,87.93,90.89,87.92,90.84,2606054.0,87.7764,90.7312,87.7664,90.6813,2606054.0
2022-08-05 12:00:00,90.84,91.67,90.8,91.67,1778584.0,90.6813,91.5098,90.6414,91.5098,1778584.0
2022-08-05 12:30:00,91.66,91.93,91.19,91.82,1510280.0,91.4999,91.7694,91.0307,91.6596,1510280.0
2022-08-05 13:00:00,91.81,91.86,91.29,91.39,581274.0,91.6496,91.6995,91.1305,91.2303,581274.0
2022-08-05 13:30:00,91.39,92.18,91.39,92.15,590886.0,91.2303,92.019,91.2303,91.989,590886.0
2022-08-05 14:00:00,92.14,92.18,91.79,91.81,442271.0,91.979,92.019,91.6296,91.6496,442271.0
2022-08-05 14:30:00,91.82,91.98,91.65,91.85,429174.0,91.6596,91.8193,91.4899,91.6895,429174.0
2022-08-05 15:00:00,91.85,91.88,91.35,91.63,841405.0,91.6895,91.7195,91.1904,91.4699,841405.0
2022-08-05 15:30:00,91.63,92.31,91.6,92.3,1662829.0,91.4699,92.1487,91.44,92.1387,1662829.0
2022-08-08 09:30:00,93.41,94.95,92.92,94.76,3161831.0,93.2468,94.7841,92.7577,94.5944,3161831.0
2022-08-08 10:00:00,94.81,95.1,94.25,94.73,1657465.0,94.6444,94.9339,94.0853,94.5645,1657465.0
2022-08-08 10:30:00,94.73,94.88,94.35,94.65,853616.0,94.5645,94.7142,94.1852,94.4846,853616.0
2022-08-08 11:00:00,94.66,94.82,93.86,94.15,883951.0,94.4946,94.6543,93.696,93.9855,883951.0
2022-08-08 11:30:00,94.15,94.24,93.0,93.4,1191899.0,93.9855,94.0754,92.8375,93.2368,1191899.0
2022-08-08 12:00:00,93.4,93.81,92.76,92.83,944304.0,93.2368,93.6461,92.5979,92.6678,944304.0
2022-08-08 12:30:00,92.82,93.22,92.59,92.82,887463.0,92.6578,93.0571,92.4282,92.6578,887463.0
2022-08-08 13:00:00,92.82,92.87,91.92,92.34,1104316.0,92.6578,92.7077,91.7594,92.1787,1104316.0
2022-08-08 13:30:00,92.34,93.31,92.33,93.21,648278.0,92.1787,93.147,92.1687,93.0472,648278.0
2022-08-08 14:00:00,93.22,93.41,92.64,93.14,594869.0,93.0571,93.2468,92.4781,92.9773,594869.0
2022-08-08 14:30:00,93.13,93.66,93.01,93.51,606406.0,92.9673,93.4964,92.8475,93.3466,606406.0
2022-08-08 15:00:00,93.53,94.18,93.42,93.93,860210.0,93.3666,94.0155,93.2568,93.7659,860210.0
2022-08-08 15:30:00,93.92,94.09,93.59,93.91,1203336.0,93.7559,93.9256,93.4265,93.7459,1203336.0
2022-08-09 09:30:00,92.05,93.3,91.26,92.74,1573955.0,91.8892,93.137,91.1006,92.578,1573955.0
2022-08-09 10:00:00,92.73,92.73,91.17,91.25,900909.0,92.568,92.568,91.0107,91.0906,900909.0
2022-08-09 10:30:00,91.24,91.56,90.9,91.48,725748.0,91.0806,91.4,90.7412,91.3202,725748.0
2022-08-09 11:00:00,91.49,91.51,90.79,91.35,832652.0,91.3302,91.3501,90.6314,91.1904,832652.0
2022-08-09 11:30:00,91.32,91.32,90.33,90.36,1012698.0,91.1605,91.1605,90.1722,90.2021,1012698.0
2022-08-09 12:00:00,90.33,90.82,90.07,90.09,541376.0,90.1722,90.6613,89.9126,89.9326,541376.0
2022-08-09 12:30:00,90.1,90.38,89.68,89.85,838224.0,89.9426,90.2221,89.5233,89.693,838224.0
2022-08-09 13:00:00,89.84,90.08,89.52,89.93,631093.0,89.683,89.9226,89.3636,89.7729,631093.0
2022-08-09 13:30:00,89.93,89.96,89.14,89.66,680402.0,89.7729,89.8028,88.9843,89.5034,680402.0
2022-08-09 14:00:00,89.66,90.17,89.63,89.84,441932.0,89.5034,90.0125,89.4734,89.683,441932.0
2022-08-09 14:30:00,89.84,90.61,89.72,90.53,678345.0,89.683,90.4517,89.5633,90.3718,678345.0
2022-08-09 15:00:00,90.52,91.31,90.47,91.16,685197.0,90.3619,91.1505,90.3119,91.0007,685197.0
2022-08-09 15:30:00,91.18,91.51,90.54,90.73,1641650.0,91.0207,91.3501,90.3818,90.5715,1641650.0
2022-08-10 09:30:00,92.79,93.12,91.4,92.2,1389830.0,92.6279,92.9573,91.2403,92.0389,1389830.0
2022-08-10 10:00:00,92.21,92.4,91.78,92.16,479498.0,92.0489,92.2386,91.6197,91.999,479498.0
2022-08-10 10:30:00,92.18,92.52,91.76,92.33,534188.0,92.019,92.3584,91.5997,92.1687,534188.0
2022-08-10 11:00:00,92.34,92.64,92.21,92.36,331809.0,92.1787,92.4781,92.0489,92.1986,331809.0
2022-08-10 11:30:00,92.36,92.47,92.0,92.17,274175.0,92.1986,92.3084,91.8393,92.009,274175.0
2022-08-10 12:00:00,92.15,92.42,91.72,92.02,192903.0,91.989,92.2585,91.5598,91.8592,192903.0
2022-08-10 12:30:00,92.01,92.26,91.93,92.25,156888.0,91.8492,92.0988,91.7694,92.0888,156888.0
2022-08-10 13:00:00,92.25,92.55,92.13,92.55,152918.0,92.0888,92.3883,91.969,92.3883,152918.0
2022-08-10 13:30:00,92.55,92.95,92.38,92.86,241970.0,92.3883,92.7876,92.2186,92.6978,241970.0
2022-08-10 14:00:00,92.87,93.23,92.78,93.16,297529.0,92.7077,93.0671,92.6179,92.9972,297529.0
2022-08-10 14:30:00,93.17,93.69,93.04,93.51,843530.0,93.0072,93.5263,92.8774,93.3466,843530.0
2022-08-10 15:00:00,93.5,93.74,93.38,93.63,534415.0,93.3366,93.5762,93.2169,93.4664,534415.0
2022-08-10 15:30:00,93.63,93.87,93.44,93.69,1164136.0,93.4664,93.706,93.2768,93.5263,1164136.0
2022-08-11 09:30:00,93.97,94.59,93.06,94.58,689699.0,93.8058,94.4247,92.8974,94.4148,689699.0
2022-08-11 10:00:00,94.6,94.68,93.72,94.38,620423.0,94.4347,94.5146,93.5563,94.2151,620423.0
2022-08-11 10:30:00,94.4,95.18,94.4,94.6,960262.0,94.2351,95.0137,94.2351,94.4347,960262.0
2022-08-11 11:00:00,94.61,94.78,93.25,93.25,637492.0,94.4447,94.6144,93.0871,93.0871,637492.0
2022-08-11 11:30:00,93.25,93.35,91.75,92.17,677504.0,93.0871,93.1869,91.5897,92.009,677504.0
2022-08-11 12:00:00,92.18,92.37,91.58,92.2,797340.0,92.019,92.2086,91.42,92.0389,797340.0
2022-08-11 12:30:00,92.2,92.84,92.2,92.33,336706.0,92.0389,92.6778,92.0389,92.1687,336706.0
2022-08-11 13:00:00,92.35,92.48,91.89,92.25,461723.0,92.1887,92.3184,91.7295,92.0888,461723.0
2022-08-11 13:30:00,92.26,92.3,91.28,91.34,552453.0,92.0988,92.1387,91.1205,91.1804,552453.0
2022-08-11 14:00:00,91.35,91.71,91.0,91.63,569470.0,91.1904,91.5498,90.841,91.4699,569470.0
2022-08-11 14:30:00,91.63,91.63,90.81,91.02,421144.0,91.4699,91.4699,90.6513,90.861,421144.0
2022-08-11 15:00:00,91.04,91.12,90.37,90.68,771785.0,90.8809,90.9608,90.2121,90.5216,771785.0
2022-08-11 15:30:00,90.68,90.94,90.14,90.8,2023253.0,90.5216,90.7811,89.9825,90.6414,2023253.0
2022-08-12 09:30:00,91.62,93.18,91.35,93.16,1244537.0,91.4599,93.0172,91.1904,92.9972,1244537.0
2022-08-12 10:00:00,93.13,93.46,92.39,92.93,678427.0,92.9673,93.2967,92.2286,92.7676,678427.0
2022-08-12 10:30:00,92.91,93.31,92.55,93.18,406376.0,92.7477,93.147,92.3883,93.0172,406376.0
2022-08-12 11:00:00,93.17,93.9,93.15,93.5,478509.0,93.0072,93.7359,92.9873,93.3366,478509.0
2022-08-12 11:30:00,93.51,93.68,92.99,92.99,366309.0,93.3466,93.5163,92.8275,92.8275,366309.0
2022-08-12 12:00:00,93.0,93.86,92.89,93.85,580198.0,92.8375,93.696,92.7277,93.686,580198.0
2022-08-12 12:30:00,93.86,93.97,93.5,93.6,551893.0,93.696,93.8058,93.3366,93.4365,551893.0
2022-08-12 13:00:00,93.6,93.91,93.56,93.83,326917.0,93.4365,93.7459,93.3965,93.6661,326917.0
2022-08-12 13:30:00,93.85,93.99,93.75,93.83,400557.0,93.686,93.8258,93.5862,93.6661,400557.0
2022-08-12 14:00:00,93.83,94.06,93.64,93.82,392053.0,93.6661,93.8957,93.4764,93.6561,392053.0
2022-08-12 14:30:00,93.77,94.11,93.73,94.01,363928.0,93.6062,93.9456,93.5662,93.8458,363928.0
2022-08-12 15:00:00,94.01,94.02,93.64,93.79,408448.0,93.8458,93.8557,93.4764,93.6261,408448.0
2022-08-12 15:30:00,93.79,93.9,93.48,93.78,1183006.0,93.6261,93.7359,93.3167,93.6162,1183006.0
2022-08-15 09:30:00,92.99,94.33,92.62,93.52,1079116.0,92.8275,94.1652,92.4582,93.3566,1079116.0
2022-08-15 10:00:00,93.53,93.76,93.11,93.45,517371.0,93.3666,93.5962,92.9473,93.2867,517371.0
2022-08-15 10:30:00,93.41,93.93,93.18,93.49,450317.0,93.2468,93.7659,93.0172,93.3267,450317.0
2022-08-15 11:00:00,93.49,93.72,92.97,93.27,306568.0,93.3267,93.5563,92.8076,93.107,306568.0
2022-08-15 11:30:00,93.28,94.14,93.23,94.14,509029.0,93.117,93.9755,93.0671,93.9755,509029.0
2022-08-15 12:00:00,94.14,94.21,93.82,94.03,204120.0,93.9755,94.0454,93.6561,93.8657,204120.0
2022-08-15 12:30:00,94.03,94.11,93.78,94.01,198081.0,93.8657,93.9456,93.6162,93.8458,198081.0
2022-08-15 13:00:00,94.02,94.55,93.91,94.19,474093.0,93.8557,94.3848,93.7459,94.0254,474093.0
2022-08-15 13:30:00,94.2,94.22,93.89,94.21,187043.0,94.0354,94.0554,93.726,94.0454,187043.0
2022-08-15 14:00:00,94.18,94.21,93.98,94.13,187602.0,94.0155,94.0454,93.8158,93.9655,187602.0
2022-08-15 14:30:00,94.14,94.66,94.13,94.51,373038.0,93.9755,94.4946,93.9655,94.3449,373038.0
2022-08-15 15:00:00,94.51,95.02,94.48,95.02,365377.0,94.3449,94.854,94.3149,94.854,365377.0
2022-08-15 15:30:00,95.01,95.14,94.8,94.9,907142.0,94.844,94.9738,94.6344,94.7342,907142.0
2022-08-16 09:30:00,94.6,94.72,92.86,92.92,1093854.0,94.4347,94.5545,92.6978,92.7577,1093854.0
2022-08-16 10:00:00,92.91,93.04,91.8,92.01,1095039.0,92.7477,92.8774,91.6396,91.8492,1095039.0
2022-08-16 10:30:00,92.0,92.56,91.76,91.93,542623.0,91.8393,92.3983,91.5997,91.7694,542623.0
2022-08-16 11:00:00,91.94,93.21,91.81,93.21,453739.0,91.7794,93.0472,91.6496,93.0472,453739.0
2022-08-16 11:30:00,93.21,93.5,93.07,93.38,377627.0,93.0472,93.3366,92.9074,93.2169,377627.0
2022-08-16 12:00:00,93.38,93.63,93.07,93.46,212382.0,93.2169,93.4664,92.9074,93.2967,212382.0
2022-08-16 12:30:00,93.46,93.55,93.06,93.37,266550.0,93.2967,93.3866,92.8974,93.2069,266550.0
2022-08-16 13:00:00,93.37,93.41,92.53,92.53,490070.0,93.2069,93.2468,92.3683,92.3683,490070.0
2022-08-16 13:30:00,92.54,92.96,92.45,92.83,386730.0,92.3783,92.7976,92.2885,92.6678,386730.0
2022-08-16 14:00:00,92.84,93.32,92.78,92.97,278203.0,92.6778,93.157,92.6179,92.8076,278203.0
2022-08-16 14:30:00,92.97,92.99,91.88,92.47,709769.0,92.8076,92.8275,91.7195,92.3084,709769.0
2022-08-16 15:00:00,92.45,92.45,91.75,92.08,474983.0,92.2885,92.2885,91.5897,91.9191,474983.0
2022-08-16 15:30:00,92.06,92.5,92.04,92.39,887963.0,91.8992,92.3384,91.8792,92.2286,887963.0
2022-08-17 09:30:00,91.12,92.04,90.33,91.23,1150811.0,90.9608,91.8792,90.1722,91.0706,1150811.0
2022-08-17 10:00:00,91.22,91.22,90.11,90.29,913930.0,91.0606,91.0606,89.9526,90.1323,913930.0
2022-08-17 10:30:00,90.29,90.57,89.79,89.85,691942.0,90.1323,90.4118,89.6331,89.693,691942.0
2022-08-17 11:00:00,89.86,90.28,89.85,90.16,483291.0,89.703,90.1223,89.693,90.0025,483291.0
2022-08-17 11:30:00,90.16,90.23,89.1,89.61,656972.0,90.0025,90.0724,88.9443,89.4534,656972.0
2022-08-17 12:00:00,89.61,90.08,89.58,89.95,454266.0,89.4534,89.9226,89.4235,89.7928,454266.0
2022-08-17 12:30:00,89.95,90.47,89.83,90.35,512553.0,89.7928,90.3119,89.6731,90.1921,512553.0
2022-08-17 13:00:00,90.34,90.44,89.97,90.07,335637.0,90.1822,90.282,89.8128,89.9126,335637.0
2022-08-17 13:30:00,90.08,90.19,89.83,89.85,194175.0,89.9226,90.0324,89.6731,89.693,194175.0
2022-08-17 14:00:00,89.87,90.96,89.85,90.92,912146.0,89.713,90.8011,89.693,90.7612,912146.0
2022-08-17 14:30:00,90.94,91.36,90.32,90.35,640487.0,90.7811,91.2004,90.1622,90.1921,640487.0
2022-08-17 15:00:00,90.37,90.54,89.63,89.84,483675.0,90.2121,90.3818,89.4734,89.683,483675.0
2022-08-17 15:30:00,89.85,90.05,89.41,89.61,1051008.0,89.693,89.8927,89.2538,89.4534,1051008.0
2022-08-18 09:30:00,89.49,89.7,87.81,87.98,888932.0,89.3337,89.5433,87.6566,87.8263,888932.0
2022-08-18 10:00:00,87.97,88.28,87.65,87.76,806989.0,87.8163,88.1258,87.4969,87.6067,806989.0
2022-08-18 10:30:00,87.77,88.23,87.31,88.15,499482.0,87.6167,88.0759,87.1575,87.996,499482.0
2022-08-18 11:00:00,88.17,88.78,88.01,88.77,482227.0,88.016,88.6249,87.8562,88.6149,482227.0
2022-08-18 11:30:00,88.77,89.02,88.45,88.59,311589.0,88.6149,88.8645,88.2955,88.4352,311589.0
2022-08-18 12:00:00,88.6,88.71,87.92,88.04,401852.0,88.4452,88.555,87.7664,87.8862,401852.0
2022-08-18 12:30:00,88.05,88.14,87.51,87.53,373546.0,87.8962,87.986,87.3571,87.3771,373546.0
2022-08-18 13:00:00,87.53,87.8,87.38,87.61,388728.0,87.3771,87.6466,87.2273,87.4569,388728.0
2022-08-18 13:30:00,87.62,88.17,87.6,87.99,263381.0,87.4669,88.016,87.447,87.8363,263381.0
2022-08-18 14:00:00,87.98,88.67,87.92,88.57,330997.0,87.8263,88.5151,87.7664,88.4153,330997.0
2022-08-18 14:30:00,88.56,89.02,88.51,88.87,314844.0,88.4053,88.8645,88.3554,88.7147,314844.0
2022-08-18 15:00:00,88.87,89.31,88.76,88.92,433588.0,88.7147,89.154,88.6049,88.7646,433588.0
2022-08-18 15:30:00,88.93,89.15,88.66,88.89,772862.0,88.7746,88.9942,88.5051,88.7347,772862.0
2022-08-19 09:30:00,87.67,88.6,86.97,87.18,785862.0,87.5168,88.4452,86.8181,87.0277,785862.0
2022-08-19 10:00:00,87.19,87.88,86.99,87.63,725089.0,87.0377,87.7265,86.838,87.4769,725089.0
2022-08-19 10:30:00,87.62,88.02,87.3,87.32,557099.0,87.4669,87.8662,87.1475,87.1674,557099.0
2022-08-19 11:00:00,87.33,87.37,86.86,87.02,491999.0,87.1774,87.2174,86.7082,86.868,491999.0
2022-08-19 11:30:00,87.02,87.5,86.9,87.25,257579.0,86.868,87.3471,86.7482,87.0976,257579.0
2022-08-19 12:00:00,87.23,87.51,87.05,87.34,274385.0,87.0776,87.3571,86.8979,87.1874,274385.0
2022-08-19 12:30:00,87.34,87.94,87.32,87.88,187924.0,87.1874,87.7864,87.1674,87.7265,187924.0
2022-08-19 13:00:00,87.88,87.93,87.18,87.24,318824.0,87.7265,87.7764,87.0277,87.0876,318824.0
2022-08-19 13:30:00,87.23,87.54,87.03,87.53,185625.0,87.0776,87.3871,86.8779,87.3771,185625.0
2022-08-19 14:00:00,87.52,87.53,87.21,87.24,132151.0,87.3671,87.3771,87.0576,87.0876,132151.0
2022-08-19 14:30:00,87.25,87.39,86.99,87.0,185056.0,87.0976,87.2373,86.838,86.848,185056.0
2022-08-19 15:00:00,87.0,87.09,86.74,87.08,464199.0,86.848,86.9378,86.5885,86.9279,464199.0
2022-08-19 15:30:00,87.09,87.38,87.0,87.27,975364.0,86.9378,87.2273,86.848,87.1175,975364.0
2022-08-22 09:30:00,86.23,87.79,86.03,86.98,1457195.0,86.0793,87.6366,85.8797,86.828,1457195.0
2022-08-22 10:00:00,86.94,87.3,86.49,86.6,545930.0,86.7881,87.1475,86.3389,86.4487,545930.0
2022-08-22 10:30:00,86.55,86.81,85.96,86.01,330169.0,86.3988,86.6583,85.8098,85.8597,330169.0
2022-08-22 11:00:00,85.99,86.61,85.97,86.44,419474.0,85.8398,86.4587,85.8198,86.289,419474.0
2022-08-22 11:30:00,86.41,86.79,86.19,86.66,237660.0,86.259,86.6384,86.0394,86.5086,237660.0
2022-08-22 12:00:00,86.67,86.83,86.32,86.55,232514.0,86.5186,86.6783,86.1692,86.3988,232514.0
2022-08-22 12:30:00,86.54,86.86,86.47,86.67,196321.0,86.3888,86.7082,86.3189,86.5186,196321.0
2022-08-22 13:00:00,86.67,86.72,86.22,86.23,216520.0,86.5186,86.5685,86.0694,86.0793,216520.0
2022-08-22 13:30:00,86.22,86.24,85.74,85.86,205596.0,86.0694,86.0893,85.5902,85.71,205596.0
2022-08-22 14:00:00,85.84,85.96,85.64,85.76,347864.0,85.69,85.8098,85.4904,85.6102,347864.0
2022-08-22 14:30:00,85.75,85.88,85.23,85.68,573520.0,85.6002,85.73,85.0811,85.5303,573520.0
2022-08-22 15:00:00,85.69,86.05,85.65,85.92,687846.0,85.5403,85.8997,85.5004,85.7699,687846.0
2022-08-22 15:30:00,85.9,86.14,85.76,85.95,985856.0,85.7499,85.9895,85.6102,85.7998,985856.0
2022-08-23 09:30:00,86.46,87.1,85.45,86.3,1031779.0,86.3089,86.9478,85.3007,86.1492,1031779.0
2022-08-23 10:00:00,86.29,87.51,86.2,86.65,1063391.0,86.1392,87.3571,86.0494,86.4986,1063391.0
2022-08-23 10:30:00,86.68,86.94,85.78,85.95,513796.0,86.5286,86.7881,85.6301,85.7998,513796.0
2022-08-23 11:00:00,85.97,86.67,85.96,86.62,206065.0,85.8198,86.5186,85.8098,86.4687,206065.0
2022-08-23 11:30:00,86.61,86.85,86.42,86.44,253064.0,86.4587,86.6983,86.269,86.289,253064.0
2022-08-23 12:00:00,86.44,86.47,85.88,85.94,399850.0,86.289,86.3189,85.73,85.7899,399850.0
2022-08-23 12:30:00,85.94,86.5,85.88,86.33,262093.0,85.7899,86.3489,85.73,86.1792,262093.0
2022-08-23 13:00:00,86.34,86.7,86.26,86.62,211034.0,86.1892,86.5485,86.1093,86.4687,211034.0
2022-08-23 13:30:00,86.64,86.87,86.49,86.74,302634.0,86.4886,86.7182,86.3389,86.5885,302634.0
2022-08-23 14:00:00,86.73,87.36,86.63,87.32,357108.0,86.5785,87.2074,86.4786,87.1674,357108.0
2022-08-23 14:30:00,87.31,87.89,87.24,87.87,612213.0,87.1575,87.7364,87.0876,87.7165,612213.0
2022-08-23 15:00:00,87.86,88.54,87.85,88.12,1019895.0,87.7065,88.3853,87.6965,87.966,1019895.0
2022-08-23 15:30:00,88.13,88.13,87.64,87.77,1323129.0,87.976,87.976,87.4869,87.6167,1323129.0
2022-08-24 09:30:00,87.8,88.93,86.91,88.75,1047041.0,87.6466,88.7746,86.7582,88.5949,1047041.0
2022-08-24 10:00:00,88.75,89.1,88.29,88.98,756827.0,88.5949,88.9443,88.1357,88.8245,756827.0
2022-08-24 10:30:00,88.99,89.54,88.98,89.53,848445.0,88.8345,89.3836,88.8245,89.3736,848445.0
2022-08-24 11:00:00,89.53,90.16,89.5,90.0,723482.0,89.3736,90.0025,89.3436,89.8428,723482.0
2022-08-24 11:30:00,90.01,90.18,89.86,89.99,349742.0,89.8527,90.0224,89.703,89.8328,349742.0
2022-08-24 12:00:00,89.98,90.29,89.93,90.06,454868.0,89.8228,90.1323,89.7729,89.9027,454868.0
2022-08-24 12:30:00,90.06,90.07,89.49,89.66,275421.0,89.9027,89.9126,89.3337,89.5034,275421.0
2022-08-24 13:00:00,89.62,90.1,89.51,89.85,261618.0,89.4634,89.9426,89.3536,89.693,261618.0
2022-08-24 13:30:00,89.85,90.28,89.81,90.21,230213.0,89.693,90.1223,89.6531,90.0524,230213.0
2022-08-24 14:00:00,90.19,90.33,89.93,90.05,161683.0,90.0324,90.1722,89.7729,89.8927,161683.0
2022-08-24 14:30:00,90.04,90.21,89.83,90.17,238670.0,89.8827,90.0524,89.6731,90.0125,238670.0
2022-08-24 15:00:00,90.17,90.29,90.02,90.26,270326.0,90.0125,90.1323,89.8627,90.1023,270326.0
2022-08-24 15:30:00,90.27,90.31,89.58,89.63,1352745.0,90.1123,90.1522,89.4235,89.4734,1352745.0
2022-08-25 09:30:00,90.5,91.05,89.26,89.91,1281241.0,90.3419,90.8909,89.1041,89.7529,1281241.0
2022-08-25 10:00:00,89.96,90.29,89.49,89.8,429393.0,89.8028,90.1323,89.3337,89.6431,429393.0
2022-08-25 10:30:00,89.82,89.86,88.66,88.86,411665.0,89.6631,89.703,88.5051,88.7048,411665.0
2022-08-25 11:00:00,88.87,89.03,88.41,89.03,345213.0,88.7147,88.8745,88.2555,88.8745,345213.0
2022-08-25 11:30:00,89.01,89.29,88.94,89.28,213152.0,88.8545,89.134,88.7846,89.124,213152.0
2022-08-25 12:00:00,89.27,89.69,89.2,89.65,176398.0,89.114,89.5333,89.0442,89.4934,176398.0
2022-08-25 12:30:00,89.65,89.66,89.15,89.43,165891.0,89.4934,89.5034,88.9942,89.2738,165891.0
2022-08-25 13:00:00,89.42,89.63,89.37,89.59,234995.0,89.2638,89.4734,89.2139,89.4335,234995.0
2022-08-25 13:30:00,89.61,89.69,89.46,89.5,181638.0,89.4534,89.5333,89.3037,89.3436,181638.0
2022-08-25 14:00:00,89.51,89.54,89.24,89.28,238864.0,89.3536,89.3836,89.0841,89.124,238864.0
2022-08-25 14:30:00,89.28,89.32,88.91,89.2,258991.0,89.124,89.1639,88.7547,89.0442,258991.0
2022-08-25 15:00:00,89.19,89.2,88.65,88.89,333739.0,89.0342,89.0442,88.4951,88.7347,333739.0
2022-08-25 15:30:00,88.91,89.48,88.82,89.37,637757.0,88.7547,89.3237,88.6648,89.2139,637757.0
2022-08-26 09:30:00,89.35,89.36,87.83,88.31,1058641.0,89.1939,89.2039,87.6766,88.1557,1058641.0
2022-08-26 10:00:00,88.33,88.73,87.41,87.59,1186578.0,88.1757,88.575,87.2573,87.437,1186578.0
2022-08-26 10:30:00,87.57,87.57,86.74,87.31,760012.0,87.417,87.417,86.5885,87.1575,760012.0
2022-08-26 11:00:00,87.26,87.29,86.35,86.75,1075997.0,87.1075,87.1375,86.1991,86.5984,1075997.0
2022-08-26 11:30:00,86.76,86.9,86.37,86.81,454079.0,86.6084,86.7482,86.2191,86.6583,454079.0
2022-08-26 12:00:00,86.8,86.93,86.53,86.77,258852.0,86.6484,86.7781,86.3788,86.6184,258852.0
2022-08-26 12:30:00,86.75,86.88,86.49,86.67,226537.0,86.5984,86.7282,86.3389,86.5186,226537.0
2022-08-26 13:00:00,86.65,86.82,86.45,86.48,301177.0,86.4986,86.6683,86.299,86.3289,301177.0
2022-08-26 13:30:00,86.49,86.51,85.77,85.93,562258.0,86.3389,86.3589,85.6202,85.7799,562258.0
2022-08-26 14:00:00,85.92,86.12,85.52,85.71,480946.0,85.7699,85.9695,85.3706,85.5603,480946.0
2022-08-26 14:30:00,85.71,85.83,85.13,85.16,764336.0,85.5603,85.68,84.9813,85.0112,764336.0
2022-08-26 15:00:00,85.16,85.37,84.71,84.8,688879.0,85.0112,85.2209,84.562,84.6518,688879.0
2022-08-26 15:30:00,84.8,85.1,84.75,85.06,1740852.0,84.6518,84.9513,84.6019,84.9114,1740852.0
2022-08-29 09:30:00,83.73,85.25,83.48,84.61,1387300.0,83.5837,85.1011,83.3342,84.4622,1387300.0
2022-08-29 10:00:00,84.61,85.85,84.4,85.4,810056.0,84.4622,85.7,84.2525,85.2508,810056.0
2022-08-29 10:30:00,85.41,85.74,84.22,84.53,606401.0,85.2608,85.5902,84.0729,84.3823,606401.0
2022-08-29 11:00:00,84.52,84.9,84.21,84.21,433485.0,84.3723,84.7517,84.0629,84.0629,433485.0
2022-08-29 11:30:00,84.22,84.77,84.08,84.5,510251.0,84.0729,84.6219,83.9331,84.3524,510251.0
2022-08-29 12:00:00,84.53,84.98,84.47,84.76,352894.0,84.3823,84.8315,84.3224,84.6119,352894.0
2022-08-29 12:30:00,84.77,85.23,84.58,85.09,376174.0,84.6219,85.0811,84.4322,84.9413,376174.0
2022-08-29 13:00:00,85.09,85.54,84.95,85.48,551270.0,84.9413,85.3906,84.8016,85.3307,551270.0
2022-08-29 13:30:00,85.47,85.7,85.36,85.54,705998.0,85.3207,85.5503,85.2109,85.3906,705998.0
2022-08-29 14:00:00,85.54,85.54,84.83,85.09,569612.0,85.3906,85.3906,84.6818,84.9413,569612.0
2022-08-29 14:30:00,85.11,85.2,84.53,84.86,618548.0,84.9613,85.0511,84.3823,84.7117,618548.0
2022-08-29 15:00:00,84.86,85.01,83.96,84.06,634858.0,84.7117,84.8615,83.8133,83.9131,634858.0
2022-08-29 15:30:00,84.05,84.16,83.67,84.0,1485541.0,83.9032,84.013,83.5238,83.8532,1485541.0
2022-08-30 09:30:00,84.61,85.17,83.48,83.57,1131462.0,84.4622,85.0212,83.3342,83.424,1131462.0
2022-08-30 10:00:00,83.57,83.93,82.89,83.62,1091702.0,83.424,83.7834,82.7452,83.4739,1091702.0
2022-08-30 10:30:00,83.62,83.69,82.49,82.88,1001419.0,83.4739,83.5438,82.3459,82.7352,1001419.0
2022-08-30 11:00:00,82.86,83.01,82.18,82.65,478237.0,82.7152,82.865,82.0364,82.5056,478237.0
2022-08-30 11:30:00,82.64,82.92,82.29,82.37,465299.0,82.4956,82.7751,82.1462,82.2261,465299.0
2022-08-30 12:00:00,82.36,82.71,81.97,82.31,669933.0,82.2161,82.5655,81.8268,82.1662,669933.0
2022-08-30 12:30:00,82.31,82.61,82.07,82.41,454748.0,82.1662,82.4657,81.9266,82.266,454748.0
2022-08-30 13:00:00,82.4,82.59,81.99,82.17,516433.0,82.256,82.4457,81.8468,82.0264,516433.0
2022-08-30 13:30:00,82.18,82.81,82.15,82.68,259888.0,82.0364,82.6653,82.0065,82.5355,259888.0
2022-08-30 14:00:00,82.67,82.94,82.5,82.6,297568.0,82.5256,82.7951,82.3559,82.4557,297568.0
2022-08-30 14:30:00,82.63,82.78,82.31,82.56,393915.0,82.4856,82.6354,82.1662,82.4158,393915.0
2022-08-30 15:00:00,82.58,83.13,82.55,82.69,465395.0,82.4357,82.9848,82.4058,82.5455,465395.0
2022-08-30 15:30:00,82.69,83.14,82.47,83.11,968220.0,82.5455,82.9947,82.3259,82.9648,968220.0
2022-08-31 09:30:00,84.0,84.85,83.55,84.21,1081007.0,83.8532,84.7018,83.404,84.0629,1081007.0
2022-08-31 10:00:00,84.15,84.39,83.61,83.7,1141714.0,84.003,84.2426,83.4639,83.5538,1141714.0
2022-08-31 10:30:00,83.69,84.18,83.45,83.71,441469.0,83.5438,84.0329,83.3042,83.5638,441469.0
2022-08-31 11:00:00,83.73,83.76,83.25,83.6,604871.0,83.5837,83.6137,83.1046,83.4539,604871.0
2022-08-31 11:30:00,83.56,84.32,83.56,84.24,489644.0,83.414,84.1727,83.414,84.0928,489644.0
2022-08-31 12:00:00,84.24,84.27,83.84,84.01,235800.0,84.0928,84.1228,83.6935,83.8632,235800.0
2022-08-31 12:30:00,84.01,84.02,83.5,83.64,436892.0,83.8632,83.8732,83.3541,83.4939,436892.0
2022-08-31 13:00:00,83.64,83.91,83.4,83.61,263666.0,83.4939,83.7634,83.2543,83.4639,263666.0
2022-08-31 13:30:00,83.61,83.67,83.25,83.4,397247.0,83.4639,83.5238,83.1046,83.2543,397247.0
2022-08-31 14:00:00,83.39,83.62,83.22,83.44,296580.0,83.2443,83.4739,83.0746,83.2942,296580.0
2022-08-31 14:30:00,83.43,83.59,83.17,83.52,378574.0,83.2842,83.444,83.0247,83.3741,378574.0
2022-08-31 15:00:00,83.53,84.21,83.49,83.99,527781.0,83.3841,84.0629,83.3441,83.8433,527781.0
2022-08-31 15:30:00,83.98,84.11,83.66,83.7,1077871.0,83.8333,83.9631,83.5138,83.5538,1077871.0
2022-09-01 09:30:00,83.11,83.27,82.1,82.4,1287200.0,82.9648,83.1245,81.9566,82.256,1287200.0
2022-09-01 10:00:00,82.39,82.84,82.07,82.81,678521.0,82.2461,82.6953,81.9266,82.6653,678521.0
2022-09-01 10:30:00,82.82,82.82,82.34,82.54,465268.0,82.6753,82.6753,82.1961,82.3958,465268.0
2022-09-01 11:00:00,82.53,83.2,82.49,82.79,760288.0,82.3858,83.0546,82.3459,82.6454,760288.0
2022-09-01 11:30:00,82.77,83.2,82.43,82.78,364030.0,82.6254,83.0546,82.286,82.6354,364030.0
2022-09-01 12:00:00,82.78,83.28,82.77,83.07,463750.0,82.6354,83.1345,82.6254,82.9249,463750.0
2022-09-01 12:30:00,83.07,83.17,82.87,83.08,364488.0,82.9249,83.0247,82.7252,82.9349,364488.0
2022-09-01 13:00:00,83.09,83.86,82.96,83.83,540614.0,82.9448,83.7135,82.8151,83.6835,540614.0
2022-09-01 13:30:00,83.82,84.08,83.62,83.76,530917.0,83.6736,83.9331,83.4739,83.6137,530917.0
2022-09-01 14:00:00,83.75,84.05,83.64,84.0,411855.0,83.6037,83.9032,83.4939,83.8532,411855.0
2022-09-01 14:30:00,84.01,84.51,84.0,84.24,473367.0,83.8632,84.3624,83.8532,84.0928,473367.0
2022-09-01 15:00:00,84.25,85.01,84.1,84.74,788136.0,84.1028,84.8615,83.9531,84.592,788136.0
2022-09-01 15:30:00,84.72,85.65,84.56,85.56,1745176.0,84.572,85.5004,84.4123,85.4105,1745176.0
2022-09-02 09:30:00,86.59,86.77,84.97,85.54,1634421.0,86.4387,86.6184,84.8215,85.3906,1634421.0
2022-09-02 10:00:00,85.57,86.02,85.11,85.99,623321.0,85.4205,85.8697,84.9613,85.8398,623321.0
2022-09-02 10:30:00,86.0,86.49,85.88,86.1,473101.0,85.8497,86.3389,85.73,85.9496,473101.0
2022-09-02 11:00:00,86.09,86.36,85.92,86.18,444979.0,85.9396,86.2091,85.7699,86.0294,444979.0
2022-09-02 11:30:00,86.18,86.64,86.09,86.46,372506.0,86.0294,86.4886,85.9396,86.3089,372506.0
2022-09-02 12:00:00,86.46,86.53,85.39,85.44,617811.0,86.3089,86.3788,85.2408,85.2907,617811.0
2022-09-02 12:30:00,85.42,85.42,84.62,84.9,801846.0,85.2708,85.2708,84.4722,84.7517,801846.0
2022-09-02 13:00:00,84.87,84.87,84.03,84.21,596634.0,84.7217,84.7217,83.8832,84.0629,596634.0
2022-09-02 13:30:00,84.18,84.54,83.83,83.98,401911.0,84.0329,84.3923,83.6835,83.8333,401911.0
2022-09-02 14:00:00,83.97,84.15,83.72,84.15,421395.0,83.8233,84.003,83.5737,84.003,421395.0
2022-09-02 14:30:00,84.12,84.19,83.81,83.94,372687.0,83.973,84.0429,83.6636,83.7933,372687.0
2022-09-02 15:00:00,83.93,84.42,83.82,83.85,423245.0,83.7834,84.2725,83.6736,83.7035,423245.0
2022-09-02 15:30:00,83.83,83.86,83.25,83.77,1559842.0,83.6835,83.7135,83.1046,83.6236,1559842.0
2022-09-06 09:30:00,83.91,84.15,82.52,82.78,1179976.0,83.7634,84.003,82.3758,82.6354,1179976.0
2022-09-06 10:00:00,82.77,82.79,81.87,82.04,1212994.0,82.6254,82.6454,81.727,81.8967,1212994.0
2022-09-06 10:30:00,82.03,83.19,81.72,82.97,881619.0,81.8867,83.0447,81.5772,82.825,881619.0
2022-09-06 11:00:00,82.96,83.19,82.5,82.59,535206.0,82.8151,83.0447,82.3559,82.4457,535206.0
2022-09-06 11:30:00,82.59,82.62,81.99,82.29,637427.0,82.4457,82.4757,81.8468,82.1462,637427.0
2022-09-06 12:00:00,82.28,82.62,82.2,82.53,455360.0,82.1362,82.4757,82.0564,82.3858,455360.0
2022-09-06 12:30:00,82.53,82.56,81.73,81.98,478376.0,82.3858,82.4158,81.5872,81.8368,478376.0
2022-09-06 13:00:00,82.0,82.06,81.16,81.24,405671.0,81.8567,81.9166,81.0182,81.0981,405671.0
2022-09-06 13:30:00,81.24,81.71,81.23,81.67,346958.0,81.0981,81.5672,81.0881,81.5273,346958.0
2022-09-06 14:00:00,81.66,82.2,81.63,82.1,323974.0,81.5173,82.0564,81.4874,81.9566,323974.0
2022-09-06 14:30:00,82.09,82.36,81.9,82.01,453641.0,81.9466,82.2161,81.7569,81.8667,453641.0
2022-09-06 15:00:00,82.02,82.14,81.45,81.47,563529.0,81.8767,81.9965,81.3077,81.3277,563529.0
2022-09-06 15:30:00,81.46,81.51,81.16,81.36,1193855.0,81.3177,81.3676,81.0182,81.2179,1193855.0
2022-09-07 09:30:00,81.3,82.5,81.09,82.0,1245500.0,81.158,82.3559,80.9483,81.8567,1245500.0
2022-09-07 10:00:00,82.01,83.44,81.84,83.33,1077069.0,81.8667,83.2942,81.697,83.1844,1077069.0
2022-09-07 10:30:00,83.35,83.5,82.76,82.95,605744.0,83.2044,83.3541,82.6154,82.8051,605744.0
2022-09-07 11:00:00,82.96,83.18,82.79,82.87,477133.0,82.8151,83.0347,82.6454,82.7252,477133.0
2022-09-07 11:30:00,82.9,83.28,82.78,83.12,320974.0,82.7552,83.1345,82.6354,82.9748,320974.0
2022-09-07 12:00:00,83.13,83.17,82.55,82.78,295640.0,82.9848,83.0247,82.4058,82.6354,295640.0
2022-09-07 12:30:00,82.76,83.23,82.69,83.14,309461.0,82.6154,83.0846,82.5455,82.9947,309461.0
2022-09-07 13:00:00,83.14,83.5,83.14,83.46,338443.0,82.9947,83.3541,82.9947,83.3142,338443.0
2022-09-07 13:30:00,83.45,84.14,83.45,84.14,675181.0,83.3042,83.993,83.3042,83.993,675181.0
2022-09-07 14:00:00,84.15,84.26,83.86,84.04,380109.0,84.003,84.1128,83.7135,83.8932,380109.0
2022-09-07 14:30:00,84.03,84.6,83.98,84.57,371673.0,83.8832,84.4522,83.8333,84.4222,371673.0
2022-09-07 15:00:00,84.57,84.64,84.29,84.56,603952.0,84.4222,84.4921,84.1427,84.4123,603952.0
2022-09-07 15:30:00,84.55,84.96,84.39,84.81,2065410.0,84.4023,84.8116,84.2426,84.6618,2065410.0
2022-09-08 09:30:00,84.06,86.99,84.06,86.69,2283933.0,83.9131,86.838,83.9131,86.5385,2283933.0
2022-09-08 10:00:00,86.69,86.82,85.95,86.4,1232926.0,86.5385,86.6683,85.7998,86.2491,1232926.0
2022-09-08 10:30:00,86.39,87.12,86.32,87.08,760888.0,86.2391,86.9678,86.1692,86.9279,760888.0
2022-09-08 11:00:00,87.06,87.36,86.91,87.11,523295.0,86.9079,87.2074,86.7582,86.9578,523295.0
2022-09-08 11:30:00,87.12,87.22,86.6,86.86,642045.0,86.9678,87.0676,86.4487,86.7082,642045.0
2022-09-08 12:00:00,86.85,86.9,85.49,85.71,844336.0,86.6983,86.7482,85.3406,85.5603,844336.0
2022-09-08 12:30:00,85.59,86.59,85.59,86.46,582807.0,85.4405,86.4387,85.4405,86.3089,582807.0
2022-09-08 13:00:00,86.46,86.89,86.09,86.74,304128.0,86.3089,86.7382,85.9396,86.5885,304128.0
2022-09-08 13:30:00,86.76,87.1,86.69,86.89,498757.0,86.6084,86.9478,86.5385,86.7382,498757.0
2022-09-08 14:00:00,86.89,87.0,86.72,86.93,315311.0,86.7382,86.848,86.5685,86.7781,315311.0
2022-09-08 14:30:00,86.94,87.26,86.8,86.88,381191.0,86.7881,87.1075,86.6484,86.7282,381191.0
2022-09-08 15:00:00,86.86,87.47,86.73,87.3,427441.0,86.7082,87.3172,86.5785,87.1475,427441.0
2022-09-08 15:30:00,87.31,87.49,87.07,87.43,1616378.0,87.1575,87.3371,86.9179,87.2773,1616378.0
2022-09-09 09:30:00,87.86,88.41,87.2,88.21,1568631.0,87.7065,88.2555,87.0477,88.0559,1568631.0
2022-09-09 10:00:00,88.25,88.72,87.81,87.95,934412.0,88.0958,88.565,87.6566,87.7963,934412.0
2022-09-09 10:30:00,87.95,88.46,87.86,88.3,383865.0,87.7963,88.3055,87.7065,88.1457,383865.0
2022-09-09 11:00:00,88.31,88.36,87.69,88.08,504072.0,88.1557,88.2056,87.5368,87.9261,504072.0
2022-09-09 11:30:00,88.08,88.18,87.5,87.8,329220.0,87.9261,88.0259,87.3471,87.6466,329220.0
2022-09-09 12:00:00,87.79,88.24,87.46,88.2,314768.0,87.6366,88.0858,87.3072,88.0459,314768.0
2022-09-09 12:30:00,88.19,88.73,88.12,88.68,483669.0,88.0359,88.575,87.966,88.5251,483669.0
2022-09-09 13:00:00,88.69,88.78,88.5,88.64,341786.0,88.535,88.6249,88.3454,88.4851,341786.0
2022-09-09 13:30:00,88.64,88.83,88.27,88.36,383827.0,88.4851,88.6748,88.1158,88.2056,383827.0
2022-09-09 14:00:00,88.36,88.36,88.07,88.26,282968.0,88.2056,88.2056,87.9161,88.1058,282968.0
2022-09-09 14:30:00,88.27,88.31,87.91,88.08,315091.0,88.1158,88.1557,87.7564,87.9261,315091.0
2022-09-09 15:00:00,88.08,88.22,87.82,87.89,348275.0,87.9261,88.0659,87.6666,87.7364,348275.0
2022-09-09 15:30:00,87.89,88.21,87.84,88.02,994511.0,87.7364,88.0559,87.6865,87.8662,994511.0
2022-09-12 09:30:00,88.25,88.26,86.93,87.71,1538220.0,88.0958,88.1058,86.7781,87.5568,1538220.0
2022-09-12 10:00:00,87.73,88.53,87.58,87.67,968167.0,87.5767,88.3753,87.427,87.5168,968167.0
2022-09-12 10:30:00,87.69,87.98,87.28,87.36,814886.0,87.5368,87.8263,87.1275,87.2074,814886.0
2022-09-12 11:00:00,87.37,87.54,87.03,87.33,398844.0,87.2174,87.3871,86.8779,87.1774,398844.0
2022-09-12 11:30:00,87.38,87.56,87.11,87.43,307937.0,87.2273,87.407,86.9578,87.2773,307937.0
2022-09-12 12:00:00,87.44,87.99,87.31,87.96,385003.0,87.2872,87.8363,87.1575,87.8063,385003.0
2022-09-12 12:30:00,87.99,88.4,87.9,88.36,501116.0,87.8363,88.2456,87.7464,88.2056,501116.0
2022-09-12 13:00:00,88.37,88.5,88.14,88.48,285633.0,88.2156,88.3454,87.986,88.3254,285633.0
2022-09-12 13:30:00,88.47,88.51,88.16,88.37,178611.0,88.3154,88.3554,88.006,88.2156,178611.0
2022-09-12 14:00:00,88.37,88.5,88.15,88.18,302385.0,88.2156,88.3454,87.996,88.0259,302385.0
2022-09-12 14:30:00,88.17,88.61,88.07,88.49,316395.0,88.016,88.4552,87.9161,88.3354,316395.0
2022-09-12 15:00:00,88.49,88.76,88.37,88.54,319735.0,88.3354,88.6049,88.2156,88.3853,319735.0
2022-09-12 15:30:00,88.54,88.73,88.27,88.69,1130293.0,88.3853,88.575,88.1158,88.535,1130293.0
2022-09-13 09:30:00,86.16,86.86,85.25,85.34,2138646.0,86.0095,86.7082,85.1011,85.1909,2138646.0
2022-09-13 10:00:00,85.33,85.56,84.91,84.94,1031014.0,85.1809,85.4105,84.7617,84.7916,1031014.0
2022-09-13 10:30:00,84.94,85.25,84.35,84.42,1020742.0,84.7916,85.1011,84.2026,84.2725,1020742.0
2022-09-13 11:00:00,84.41,84.59,83.9,84.14,836007.0,84.2625,84.4422,83.7534,83.993,836007.0
2022-09-13 11:30:00,84.13,84.75,84.09,84.33,681578.0,83.983,84.6019,83.9431,84.1827,681578.0
2022-09-13 12:00:00,84.31,84.66,84.09,84.2,490863.0,84.1627,84.5121,83.9431,84.0529,490863.0
2022-09-13 12:30:00,84.21,84.28,83.89,84.16,596684.0,84.0629,84.1328,83.7434,84.013,596684.0
2022-09-13 13:00:00,84.15,84.91,84.01,84.86,485746.0,84.003,84.7617,83.8632,84.7117,485746.0
2022-09-13 13:30:00,84.85,85.0,84.51,84.7,559192.0,84.7018,84.8515,84.3624,84.552,559192.0
2022-09-13 14:00:00,84.7,84.74,84.15,84.16,412048.0,84.552,84.592,84.003,84.013,412048.0
2022-09-13 14:30:00,84.17,84.3,83.95,84.05,492538.0,84.0229,84.1527,83.8033,83.9032,492538.0
2022-09-13 15:00:00,84.05,84.25,83.88,83.89,774823.0,83.9032,84.1028,83.7335,83.7434,774823.0
2022-09-13 15:30:00,83.88,84.24,83.64,84.12,1960655.0,83.7335,84.0928,83.4939,83.973,1960655.0
2022-09-14 09:30:00,84.16,84.62,83.13,83.89,1178621.0,84.013,84.4722,82.9848,83.7434,1178621.0
2022-09-14 10:00:00,83.91,84.68,83.76,83.8,568540.0,83.7634,84.5321,83.6137,83.6536,568540.0
2022-09-14 10:30:00,83.81,84.76,83.49,84.68,495391.0,83.6636,84.6119,83.3441,84.5321,495391.0
2022-09-14 11:00:00,84.68,85.08,84.45,84.68,507568.0,84.5321,84.9314,84.3025,84.5321,507568.0
2022-09-14 11:30:00,84.7,85.3,84.51,85.21,231192.0,84.552,85.151,84.3624,85.0611,231192.0
2022-09-14 12:00:00,85.22,85.36,84.93,85.17,296086.0,85.0711,85.2109,84.7816,85.0212,296086.0
2022-09-14 12:30:00,85.17,85.48,84.98,85.05,284827.0,85.0212,85.3307,84.8315,84.9014,284827.0
2022-09-14 13:00:00,85.06,85.15,84.64,84.79,336981.0,84.9114,85.0012,84.4921,84.6419,336981.0
2022-09-14 13:30:00,84.81,84.84,84.26,84.35,344261.0,84.6618,84.6918,84.1128,84.2026,344261.0
2022-09-14 14:00:00,84.34,84.58,84.08,84.5,389909.0,84.1926,84.4322,83.9331,84.3524,389909.0
2022-09-14 14:30:00,84.49,84.87,84.46,84.72,251221.0,84.3424,84.7217,84.3124,84.572,251221.0
2022-09-14 15:00:00,84.72,84.79,84.07,84.19,524898.0,84.572,84.6419,83.9231,84.0429,524898.0
2022-09-14 15:30:00,84.19,85.14,84.07,85.1,1271384.0,84.0429,84.9913,83.9231,84.9513,1271384.0
2022-09-15 09:30:00,84.68,86.02,84.39,85.95,1030278.0,84.5321,85.8697,84.2426,85.7998,1030278.0
2022-09-15 10:00:00,85.94,86.23,85.56,85.56,565694.0,85.7899,86.0793,85.4105,85.4105,565694.0
2022-09-15 10:30:00,85.54,85.74,84.67,84.69,563188.0,85.3906,85.5902,84.5221,84.542,563188.0
2022-09-15 11:00:00,84.67,85.19,84.42,85.11,704834.0,84.5221,85.0412,84.2725,84.9613,704834.0
2022-09-15 11:30:00,85.1,86.06,85.1,85.76,402518.0,84.9513,85.9096,84.9513,85.6102,402518.0
2022-09-15 12:00:00,85.77,85.93,85.38,85.67,400291.0,85.6202,85.7799,85.2308,85.5203,400291.0
2022-09-15 12:30:00,85.67,86.22,85.67,86.14,404132.0,85.5203,86.0694,85.5203,85.9895,404132.0
2022-09-15 13:00:00,86.18,86.98,86.15,86.81,449687.0,86.0294,86.828,85.9995,86.6583,449687.0
2022-09-15 13:30:00,86.81,86.83,86.52,86.55,321429.0,86.6583,86.6783,86.3688,86.3988,321429.0
2022-09-15 14:00:00,86.56,86.56,86.02,86.23,312657.0,86.4088,86.4088,85.8697,86.0793,312657.0
2022-09-15 14:30:00,86.25,86.37,85.89,85.99,227120.0,86.0993,86.2191,85.7399,85.8398,227120.0
2022-09-15 15:00:00,85.99,86.16,85.43,85.65,513288.0,85.8398,86.0095,85.2807,85.5004,513288.0
2022-09-15 15:30:00,85.63,86.28,85.5,86.19,1106603.0,85.4804,86.1293,85.3506,86.0394,1106603.0
2022-09-16 09:30:00,84.91,85.17,82.95,82.97,1724865.0,84.7617,85.0212,82.8051,82.825,1724865.0
2022-09-16 10:00:00,83.02,83.88,82.94,83.17,1288236.0,82.875,83.7335,82.7951,83.0247,1288236.0
2022-09-16 10:30:00,83.17,83.82,83.16,83.27,661481.0,83.0247,83.6736,83.0147,83.1245,661481.0
2022-09-16 11:00:00,83.28,83.68,83.17,83.31,458275.0,83.1345,83.5338,83.0247,83.1644,458275.0
2022-09-16 11:30:00,83.31,83.4,82.97,83.17,957716.0,83.1644,83.2543,82.825,83.0247,957716.0
2022-09-16 12:00:00,83.16,83.18,82.35,82.42,953214.0,83.0147,83.0347,82.2061,82.276,953214.0
2022-09-16 12:30:00,82.41,83.11,82.38,82.83,483389.0,82.266,82.9648,82.2361,82.6853,483389.0
2022-09-16 13:00:00,82.82,82.94,82.29,82.45,542214.0,82.6753,82.7951,82.1462,82.306,542214.0
2022-09-16 13:30:00,82.43,82.84,82.43,82.61,427049.0,82.286,82.6953,82.286,82.4657,427049.0
2022-09-16 14:00:00,82.61,83.03,82.54,82.92,575895.0,82.4657,82.8849,82.3958,82.7751,575895.0
2022-09-16 14:30:00,82.92,83.06,82.51,82.77,698993.0,82.7751,82.9149,82.3658,82.6254,698993.0
2022-09-16 15:00:00,82.76,83.17,82.67,82.93,770519.0,82.6154,83.0247,82.5256,82.7851,770519.0
2022-09-16 15:30:00,82.94,83.46,82.84,83.35,2488141.0,82.7951,83.3142,82.6953,83.2044,2488141.0
2022-09-19 09:30:00,82.38,82.73,81.14,81.58,1920609.0,82.2361,82.5855,80.9982,81.4375,1920609.0
2022-09-19 10:00:00,81.59,81.65,80.35,80.51,1608440.0,81.4475,81.5073,80.2096,80.3693,1608440.0
2022-09-19 10:30:00,80.51,81.73,80.35,81.26,1220467.0,80.3693,81.5872,80.2096,81.118,1220467.0
2022-09-19 11:00:00,81.31,81.66,80.73,80.91,823740.0,81.1679,81.5173,80.589,80.7686,823740.0
2022-09-19 11:30:00,80.91,81.63,80.74,81.29,542789.0,80.7686,81.4874,80.5989,81.148,542789.0
2022-09-19 12:00:00,81.29,81.53,81.19,81.45,562645.0,81.148,81.3876,81.0482,81.3077,562645.0
2022-09-19 12:30:00,81.44,82.02,81.39,81.87,525661.0,81.2977,81.8767,81.2478,81.727,525661.0
2022-09-19 13:00:00,81.88,82.14,81.67,81.97,402211.0,81.7369,81.9965,81.5273,81.8268,402211.0
2022-09-19 13:30:00,81.97,82.37,81.92,82.22,497585.0,81.8268,82.2261,81.7769,82.0764,497585.0
2022-09-19 14:00:00,82.23,82.51,81.99,82.5,528295.0,82.0863,82.3658,81.8468,82.3559,528295.0
2022-09-19 14:30:00,82.5,82.81,82.16,82.26,929487.0,82.3559,82.6653,82.0165,82.1163,929487.0
2022-09-19 15:00:00,82.27,82.54,81.87,81.92,733368.0,82.1263,82.3958,81.727,81.7769,733368.0
2022-09-19 15:30:00,81.93,82.26,81.78,82.24,1264597.0,81.7869,82.1163,81.6371,82.0963,1264597.0
2022-09-20 09:30:00,81.4,82.71,81.18,81.22,1184793.0,81.2578,82.5655,81.0382,81.0781,1184793.0
2022-09-20 10:00:00,81.23,81.87,80.95,81.66,718639.0,81.0881,81.727,80.8086,81.5173,718639.0
2022-09-20 10:30:00,81.65,82.43,81.39,82.2,434114.0,81.5073,82.286,81.2478,82.0564,434114.0
2022-09-20 11:00:00,82.23,82.54,81.87,82.45,487294.0,82.0863,82.3958,81.727,82.306,487294.0
2022-09-20 11:30:00,82.44,82.76,82.22,82.74,405843.0,82.296,82.6154,82.0764,82.5954,405843.0
2022-09-20 12:00:00,82.75,82.82,82.26,82.26,343027.0,82.6054,82.6753,82.1163,82.1163,343027.0
2022-09-20 12:30:00,82.22,82.51,82.03,82.43,245034.0,82.0764,82.3658,81.8867,82.286,245034.0
2022-09-20 13:00:00,82.4,82.46,81.98,82.0,317011.0,82.256,82.3159,81.8368,81.8567,317011.0
2022-09-20 13:30:00,81.99,82.03,81.44,81.52,276917.0,81.8468,81.8867,81.2977,81.3776,276917.0
2022-09-20 14:00:00,81.5,81.6,81.24,81.39,416450.0,81.3576,81.4574,81.0981,81.2478,416450.0
2022-09-20 14:30:00,81.35,81.58,81.08,81.42,415529.0,81.2079,81.4375,80.9383,81.2778,415529.0
2022-09-20 15:00:00,81.41,81.89,81.25,81.62,352596.0,81.2678,81.7469,81.108,81.4774,352596.0
2022-09-20 15:30:00,81.61,82.14,81.5,82.04,1038159.0,81.4674,81.9965,81.3576,81.8967,1038159.0
2022-09-21 09:30:00,82.4,82.43,80.86,81.48,979342.0,82.256,82.286,80.7187,81.3376,979342.0
2022-09-21 10:00:00,81.5,82.06,81.07,82.03,424228.0,81.3576,81.9166,80.9284,81.8867,424228.0
2022-09-21 10:30:00,82.04,82.06,81.29,81.32,340965.0,81.8967,81.9166,81.148,81.1779,340965.0
2022-09-21 11:00:00,81.33,81.53,81.19,81.42,250519.0,81.1879,81.3876,81.0482,81.2778,250519.0
2022-09-21 11:30:00,81.42,81.85,81.42,81.65,197452.0,81.2778,81.707,81.2778,81.5073,197452.0
2022-09-21 12:00:00,81.64,81.64,81.26,81.37,142639.0,81.4974,81.4974,81.118,81.2278,142639.0
2022-09-21 12:30:00,81.35,81.59,81.18,81.26,177522.0,81.2079,81.4475,81.0382,81.118,177522.0
2022-09-21 13:00:00,81.25,81.3,80.99,81.21,430040.0,81.108,81.158,80.8485,81.0681,430040.0
2022-09-21 13:30:00,81.22,81.74,81.19,81.7,315161.0,81.0781,81.5972,81.0482,81.5573,315161.0
2022-09-21 14:00:00,81.7,81.72,79.93,80.61,1779677.0,81.5573,81.5772,79.7904,80.4692,1779677.0
2022-09-21 14:30:00,80.6,82.79,80.37,82.29,1644593.0,80.4592,82.6454,80.2296,82.1462,1644593.0
2022-09-21 15:00:00,82.33,82.39,80.79,80.83,803449.0,82.1862,82.2461,80.6489,80.6888,803449.0
2022-09-21 15:30:00,80.8,80.8,79.01,79.11,2723090.0,80.6588,80.6588,78.872,78.9718,2723090.0
2022-09-22 09:30:00,78.42,78.59,76.94,77.57,2581875.0,78.283,78.4527,76.8056,77.4345,2581875.0
2022-09-22 10:00:00,77.55,78.39,77.16,78.07,860653.0,77.4145,78.253,77.0252,77.9336,860653.0
2022-09-22 10:30:00,78.08,78.39,77.49,77.58,511700.0,77.9436,78.253,77.3546,77.4445,511700.0
2022-09-22 11:00:00,77.55,77.79,77.39,77.62,693443.0,77.4145,77.6541,77.2548,77.4844,693443.0
2022-09-22 11:30:00,77.61,78.24,77.53,77.91,423719.0,77.4744,78.1033,77.3945,77.7739,423719.0
2022-09-22 12:00:00,77.89,78.0,77.39,77.46,472042.0,77.7539,77.8637,77.2548,77.3247,472042.0
2022-09-22 12:30:00,77.47,77.77,77.35,77.41,334633.0,77.3347,77.6341,77.2149,77.2748,334633.0
2022-09-22 13:00:00,77.4,77.64,77.28,77.62,275445.0,77.2648,77.5044,77.145,77.4844,275445.0
2022-09-22 13:30:00,77.61,78.1,77.44,78.08,435188.0,77.4744,77.9636,77.3047,77.9436,435188.0
2022-09-22 14:00:00,78.07,78.11,77.54,77.76,355602.0,77.9336,77.9735,77.4045,77.6241,355602.0
2022-09-22 14:30:00,77.76,78.19,77.68,78.09,267644.0,77.6241,78.0534,77.5443,77.9536,267644.0
2022-09-22 15:00:00,78.11,78.25,77.91,78.25,528567.0,77.9735,78.1133,77.7739,78.1133,528567.0
2022-09-22 15:30:00,78.25,78.8,78.05,78.07,1241042.0,78.1133,78.6623,77.9136,77.9336,1241042.0
2022-09-23 09:30:00,77.17,77.52,76.51,76.52,1264779.0,77.0352,77.3846,76.3763,76.3863,1264779.0
2022-09-23 10:00:00,76.52,76.64,76.17,76.52,658143.0,76.3863,76.5061,76.0369,76.3863,658143.0
2022-09-23 10:30:00,76.48,76.65,76.08,76.09,623274.0,76.3464,76.5161,75.9471,75.9571,623274.0
2022-09-23 11:00:00,76.06,76.37,75.85,76.13,501497.0,75.9271,76.2366,75.7175,75.997,501497.0
2022-09-23 11:30:00,76.16,76.19,75.33,75.59,580790.0,76.0269,76.0569,75.1984,75.4579,580790.0
2022-09-23 12:00:00,75.59,75.61,75.06,75.15,635859.0,75.4579,75.4779,74.9289,75.0187,635859.0
2022-09-23 12:30:00,75.15,75.8,75.11,75.79,668812.0,75.0187,75.6676,74.9788,75.6576,668812.0
2022-09-23 13:00:00,75.75,76.01,75.53,75.54,423752.0,75.6177,75.8772,75.398,75.408,423752.0
2022-09-23 13:30:00,75.53,75.98,75.43,75.97,402660.0,75.398,75.8473,75.2982,75.8373,402660.0
2022-09-23 14:00:00,75.96,76.23,75.47,75.78,556932.0,75.8273,76.0968,75.3381,75.6476,556932.0
2022-09-23 14:30:00,75.77,75.78,75.18,75.23,474764.0,75.6376,75.6476,75.0487,75.0986,474764.0
2022-09-23 15:00:00,75.23,75.94,75.18,75.93,736253.0,75.0986,75.8073,75.0487,75.7973,736253.0
2022-09-23 15:30:00,75.94,76.73,75.93,76.64,1791182.0,75.8073,76.5959,75.7973,76.5061,1791182.0
2022-09-26 09:30:00,76.29,78.26,76.19,77.57,1581015.0,76.1567,78.1233,76.0569,77.4345,1581015.0
2022-09-26 10:00:00,77.57,78.43,77.43,78.12,815790.0,77.4345,78.293,77.2947,77.9835,815790.0
2022-09-26 10:30:00,78.11,78.12,76.96,77.21,737445.0,77.9735,77.9835,76.8255,77.0751,737445.0
2022-09-26 11:00:00,77.2,77.27,76.62,76.65,468669.0,77.0651,77.135,76.4861,76.5161,468669.0
2022-09-26 11:30:00,76.65,76.7,75.86,76.16,799999.0,76.5161,76.566,75.7275,76.0269,799999.0
2022-09-26 12:00:00,76.16,76.17,75.6,75.67,412483.0,76.0269,76.0369,75.4679,75.5378,412483.0
2022-09-26 12:30:00,75.66,76.1,75.44,75.89,449215.0,75.5278,75.967,75.3082,75.7574,449215.0
2022-09-26 13:00:00,75.89,75.93,75.36,75.75,383975.0,75.7574,75.7973,75.2283,75.6177,383975.0
2022-09-26 13:30:00,75.74,75.94,75.54,75.64,426922.0,75.6077,75.8073,75.408,75.5078,426922.0
2022-09-26 14:00:00,75.63,76.4,75.62,76.03,470326.0,75.4979,76.2665,75.4879,75.8972,470326.0
2022-09-26 14:30:00,76.02,76.47,75.75,76.23,629228.0,75.8872,76.3364,75.6177,76.0968,629228.0
2022-09-26 15:00:00,76.25,76.44,75.6,75.62,511139.0,76.1168,76.3065,75.4679,75.4879,511139.0
2022-09-26 15:30:00,75.63,75.81,74.97,75.03,1597583.0,75.4979,75.6776,74.839,74.8989,1597583.0
2022-09-27 09:30:00,76.46,77.83,76.0,77.16,1711817.0,76.3264,77.694,75.8672,77.0252,1711817.0
2022-09-27 10:00:00,77.17,77.48,76.47,77.02,1138936.0,77.0352,77.3446,76.3364,76.8854,1138936.0
2022-09-27 10:30:00,77.08,78.0,77.05,77.92,742878.0,76.9453,77.8637,76.9154,77.7839,742878.0
2022-09-27 11:00:00,77.92,78.01,77.03,77.12,825477.0,77.7839,77.8737,76.8954,76.9853,825477.0
2022-09-27 11:30:00,77.11,77.59,76.96,76.98,924394.0,76.9753,77.4544,76.8255,76.8455,924394.0
2022-09-27 12:00:00,76.97,77.17,76.19,76.83,1291700.0,76.8355,77.0352,76.0569,76.6958,1291700.0
2022-09-27 12:30:00,76.81,77.12,76.71,76.94,555215.0,76.6758,76.9853,76.576,76.8056,555215.0
2022-09-27 13:00:00,76.92,77.09,76.56,76.72,612113.0,76.7856,76.9553,76.4262,76.586,612113.0
2022-09-27 13:30:00,76.71,76.9,76.44,76.58,469943.0,76.576,76.7656,76.3065,76.4462,469943.0
2022-09-27 14:00:00,76.53,76.75,76.38,76.49,294121.0,76.3963,76.6159,76.2466,76.3564,294121.0
2022-09-27 14:30:00,76.47,77.42,76.4,77.36,992627.0,76.3364,77.2847,76.2665,77.2248,992627.0
2022-09-27 15:00:00,77.37,77.51,76.75,76.81,755993.0,77.2348,77.3746,76.6159,76.6758,755993.0
2022-09-27 15:30:00,76.8,77.29,76.41,77.22,1323107.0,76.6658,77.155,76.2765,77.0851,1323107.0
2022-09-28 09:30:00,79.16,80.08,79.0,79.58,2510885.0,79.0217,79.9401,78.862,79.441,2510885.0
2022-09-28 10:00:00,79.56,79.87,78.9,79.83,1309878.0,79.421,79.7305,78.7622,79.6905,1309878.0
2022-09-28 10:30:00,79.82,79.92,79.52,79.81,1178296.0,79.6805,79.7804,79.3811,79.6706,1178296.0
2022-09-28 11:00:00,79.81,80.32,79.71,80.03,947792.0,79.6706,80.1797,79.5707,79.8902,947792.0
2022-09-28 11:30:00,80.04,80.68,79.94,80.62,903374.0,79.9002,80.539,79.8003,80.4791,903374.0
2022-09-28 12:00:00,80.61,80.78,80.33,80.43,941019.0,80.4692,80.6389,80.1897,80.2895,941019.0
2022-09-28 12:30:00,80.44,80.76,80.43,80.74,673203.0,80.2995,80.6189,80.2895,80.5989,673203.0
2022-09-28 13:00:00,80.74,80.92,80.52,80.71,812902.0,80.5989,80.7786,80.3793,80.569,812902.0
2022-09-28 13:30:00,80.71,80.79,80.29,80.46,634710.0,80.569,80.6489,80.1497,80.3194,634710.0
2022-09-28 14:00:00,80.46,80.94,80.42,80.93,633884.0,80.3194,80.7986,80.2795,80.7886,633884.0
2022-09-28 14:30:00,80.93,81.06,80.7,80.87,663543.0,80.7886,80.9184,80.559,80.7287,663543.0
2022-09-28 15:00:00,80.86,81.63,80.81,81.62,834854.0,80.7187,81.4874,80.6688,81.4774,834854.0
2022-09-28 15:30:00,81.63,81.75,81.16,81.18,2596152.0,81.4874,81.6072,81.0182,81.0382,2596152.0
2022-09-29 09:30:00,80.25,80.62,78.86,78.87,1273966.0,80.1098,80.4791,78.7222,78.7322,1273966.0
2022-09-29 10:00:00,78.88,78.92,77.54,78.2,1344518.0,78.7422,78.7821,77.4045,78.0634,1344518.0
2022-09-29 10:30:00,78.2,78.42,77.76,78.3,550689.0,78.0634,78.283,77.6241,78.1632,550689.0
2022-09-29 11:00:00,78.3,78.91,78.21,78.46,470527.0,78.1632,78.7721,78.0734,78.3229,470527.0
2022-09-29 11:30:00,78.47,79.11,78.35,78.98,475148.0,78.3329,78.9718,78.2131,78.842,475148.0
2022-09-29 12:00:00,78.99,79.17,78.56,78.68,367795.0,78.852,79.0317,78.4227,78.5425,367795.0
2022-09-29 12:30:00,78.65,78.92,78.35,78.35,230356.0,78.5126,78.7821,78.2131,78.2131,230356.0
2022-09-29 13:00:00,78.33,78.53,78.08,78.51,340813.0,78.1931,78.3928,77.9436,78.3728,340813.0
2022-09-29 13:30:00,78.5,78.71,78.37,78.39,430500.0,78.3629,78.5725,78.2331,78.253,430500.0
2022-09-29 14:00:00,78.4,78.57,78.18,78.41,494707.0,78.263,78.4327,78.0434,78.273,494707.0
2022-09-29 14:30:00,78.41,78.57,78.25,78.34,347214.0,78.273,78.4327,78.1133,78.2031,347214.0
2022-09-29 15:00:00,78.33,78.81,78.32,78.69,396671.0,78.1931,78.6723,78.1832,78.5525,396671.0
2022-09-29 15:30:00,78.68,79.04,78.6,78.88,1269319.0,78.5425,78.9019,78.4627,78.7422,1269319.0
2022-09-30 09:30:00,78.76,80.85,78.65,80.55,1567991.0,78.6224,80.7087,78.5126,80.4093,1567991.0
2022-09-30 10:00:00,80.57,81.34,80.21,81.25,1127500.0,80.4292,81.1979,80.0699,81.108,1127500.0
2022-09-30 10:30:00,81.26,81.75,81.22,81.63,737644.0,81.118,81.6072,81.0781,81.4874,737644.0
2022-09-30 11:00:00,81.65,82.16,81.44,81.9,584217.0,81.5073,82.0165,81.2977,81.7569,584217.0
2022-09-30 11:30:00,81.93,82.07,81.27,81.42,841637.0,81.7869,81.9266,81.128,81.2778,841637.0
2022-09-30 12:00:00,81.42,81.43,80.83,81.3,663918.0,81.2778,81.2877,80.6888,81.158,663918.0
2022-09-30 12:30:00,81.29,81.85,81.28,81.4,472010.0,81.148,81.707,81.138,81.2578,472010.0
2022-09-30 13:00:00,81.41,81.5,81.16,81.41,299964.0,81.2678,81.3576,81.0182,81.2678,299964.0
2022-09-30 13:30:00,81.4,81.46,80.51,80.52,346502.0,81.2578,81.3177,80.3693,80.3793,346502.0
2022-09-30 14:00:00,80.52,80.9,80.39,80.54,331898.0,80.3793,80.7587,80.2496,80.3993,331898.0
2022-09-30 14:30:00,80.53,80.61,79.81,79.85,485988.0,80.3893,80.4692,79.6706,79.7105,485988.0
2022-09-30 15:00:00,79.86,80.26,79.67,79.88,692877.0,79.7205,80.1198,79.5308,79.7404,692877.0
2022-09-30 15:30:00,79.89,79.99,79.28,79.35,2056092.0,79.7504,79.8502,79.1415,79.2114,2056092.0
2022-10-03 09:30:00,80.74,80.87,78.77,80.42,1836348.0,80.5989,80.7287,78.6324,80.2795,1836348.0
2022-10-03 10:00:00,80.46,81.16,80.44,80.9,791991.0,80.3194,81.0182,80.2995,80.7587,791991.0
2022-10-03 10:30:00,80.94,81.49,80.74,80.77,668826.0,80.7986,81.3476,80.5989,80.6289,668826.0
2022-10-03 11:00:00,80.77,81.11,80.23,80.46,563528.0,80.6289,80.9683,80.0898,80.3194,563528.0
2022-10-03 11:30:00,80.45,80.54,79.13,79.31,596524.0,80.3094,80.3993,78.9918,79.1714,596524.0
2022-10-03 12:00:00,79.31,79.6,78.91,79.09,601376.0,79.1714,79.4609,78.7721,78.9518,601376.0
2022-10-03 12:30:00,79.09,79.39,78.97,79.21,338866.0,78.9518,79.2513,78.832,79.0716,338866.0
2022-10-03 13:00:00,79.21,79.74,79.13,79.64,351538.0,79.0716,79.6007,78.9918,79.5009,351538.0
2022-10-03 13:30:00,79.67,79.82,79.12,79.19,239588.0,79.5308,79.6805,78.9818,79.0516,239588.0
2022-10-03 14:00:00,79.21,79.96,79.21,79.92,339170.0,79.0716,79.8203,79.0716,79.7804,339170.0
2022-10-03 14:30:00,79.9,80.52,79.87,80.35,292052.0,79.7604,80.3793,79.7305,80.2096,292052.0
2022-10-03 15:00:00,80.37,80.63,80.24,80.39,513938.0,80.2296,80.4891,80.0998,80.2496,513938.0
2022-10-03 15:30:00,80.38,80.42,79.87,79.97,979406.0,80.2396,80.2795,79.7305,79.8303,979406.0
2022-10-04 09:30:00,81.47,82.81,81.31,82.5,1921021.0,81.3277,82.6653,81.1679,82.3559,1921021.0
2022-10-04 10:00:00,82.52,82.9,81.75,81.75,1123383.0,82.3758,82.7552,81.6072,81.6072,1123383.0
2022-10-04 10:30:00,81.75,82.59,81.49,82.35,1004619.0,81.6072,82.4457,81.3476,82.2061,1004619.0
2022-10-04 11:00:00,82.33,82.46,81.99,82.33,628413.0,82.1862,82.3159,81.8468,82.1862,628413.0
2022-10-04 11:30:00,82.34,82.35,81.64,81.96,485636.0,82.1961,82.2061,81.4974,81.8168,485636.0
2022-10-04 12:00:00,81.95,82.23,81.86,82.18,254572.0,81.8068,82.0863,81.717,82.0364,254572.0
2022-10-04 12:30:00,82.19,82.32,81.94,82.02,270084.0,82.0464,82.1762,81.7968,81.8767,270084.0
2022-10-04 13:00:00,82.03,82.09,81.4,81.75,349072.0,81.8867,81.9466,81.2578,81.6072,349072.0
2022-10-04 13:30:00,81.75,82.23,81.72,82.11,298892.0,81.6072,82.0863,81.5772,81.9665,298892.0
2022-10-04 14:00:00,82.12,82.3,82.0,82.0,246769.0,81.9765,82.1562,81.8567,81.8567,246769.0
2022-10-04 14:30:00,82.01,82.44,81.98,82.36,361541.0,81.8667,82.296,81.8368,82.2161,361541.0
2022-10-04 15:00:00,82.37,82.66,82.26,82.4,569475.0,82.2261,82.5156,82.1163,82.256,569475.0
2022-10-04 15:30:00,82.4,83.06,82.17,83.01,1768368.0,82.256,82.9149,82.0264,82.865,1768368.0
2022-10-05 09:30:00,81.88,82.84,80.97,81.48,1249525.0,81.7369,82.6953,80.8285,81.3376,1249525.0
2022-10-05 10:00:00,81.47,81.47,80.3,80.45,879140.0,81.3277,81.3277,80.1597,80.3094,879140.0
2022-10-05 10:30:00,80.43,81.17,80.37,81.04,625030.0,80.2895,81.0282,80.2296,80.8984,625030.0
2022-10-05 11:00:00,81.01,81.76,80.97,81.59,483490.0,80.8685,81.6172,80.8285,81.4475,483490.0
2022-10-05 11:30:00,81.6,81.6,81.04,81.24,514611.0,81.4574,81.4574,80.8984,81.0981,514611.0
2022-10-05 12:00:00,81.25,82.1,81.04,81.63,589333.0,81.108,81.9566,80.8984,81.4874,589333.0
2022-10-05 12:30:00,81.61,82.33,81.57,82.02,452040.0,81.4674,82.1862,81.4275,81.8767,452040.0
2022-10-05 13:00:00,82.03,82.57,81.88,82.35,264621.0,81.8867,82.4257,81.7369,82.2061,264621.0
2022-10-05 13:30:00,82.34,82.37,81.9,81.98,313906.0,82.1961,82.2261,81.7569,81.8368,313906.0
2022-10-05 14:00:00,81.98,82.26,81.95,82.11,173812.0,81.8368,82.1163,81.8068,81.9665,173812.0
2022-10-05 14:30:00,82.14,82.32,82.07,82.24,282169.0,81.9965,82.1762,81.9266,82.0963,282169.0
2022-10-05 15:00:00,82.3,82.73,82.11,82.69,427419.0,82.1562,82.5855,81.9665,82.5455,427419.0
2022-10-05 15:30:00,82.69,83.24,82.65,82.68,1160563.0,82.5455,83.0946,82.5056,82.5355,1160563.0
2022-10-06 09:30:00,82.19,83.51,81.85,82.98,1454770.0,82.0464,83.3641,81.707,82.835,1454770.0
2022-10-06 10:00:00,82.97,83.14,81.71,81.73,658231.0,82.825,82.9947,81.5672,81.5872,658231.0
2022-10-06 10:30:00,81.73,82.48,81.66,82.38,451809.0,81.5872,82.3359,81.5173,82.2361,451809.0
2022-10-06 11:00:00,82.38,82.66,82.08,82.48,458130.0,82.2361,82.5156,81.9366,82.3359,458130.0
2022-10-06 11:30:00,82.5,82.96,82.31,82.32,464424.0,82.3559,82.8151,82.1662,82.1762,464424.0
2022-10-06 12:00:00,82.31,82.9,82.25,82.88,237605.0,82.1662,82.7552,82.1063,82.7352,237605.0
2022-10-06 12:30:00,82.86,83.06,82.72,82.92,271402.0,82.7152,82.9149,82.5755,82.7751,271402.0
2022-10-06 13:00:00,82.92,83.01,82.62,82.91,214442.0,82.7751,82.865,82.4757,82.7651,214442.0
2022-10-06 13:30:00,82.91,83.13,82.64,83.04,185060.0,82.7651,82.9848,82.4956,82.8949,185060.0
2022-10-06 14:00:00,83.05,83.16,82.8,83.04,226704.0,82.9049,83.0147,82.6553,82.8949,226704.0
2022-10-06 14:30:00,83.06,83.16,82.47,82.71,286290.0,82.9149,83.0147,82.3259,82.5655,286290.0
2022-10-06 15:00:00,82.7,83.19,82.55,83.15,443632.0,82.5555,83.0447,82.4058,83.0047,443632.0
2022-10-06 15:30:00,83.15,83.39,82.63,82.69,858676.0,83.0047,83.2443,82.4856,82.5455,858676.0
2022-10-07 09:30:00,81.63,81.79,80.35,80.38,1279397.0,81.4874,81.6471,80.2096,80.2396,1279397.0
2022-10-07 10:00:00,80.38,81.37,80.27,81.05,810564.0,80.2396,81.2278,80.1298,80.9084,810564.0
2022-10-07 10:30:00,81.04,81.47,80.82,81.15,531300.0,80.8984,81.3277,80.6788,81.0082,531300.0
2022-10-07 11:00:00,81.13,81.44,80.76,80.77,356407.0,80.9883,81.2977,80.6189,80.6289,356407.0
2022-10-07 11:30:00,80.78,80.86,80.57,80.65,343687.0,80.6389,80.7187,80.4292,80.5091,343687.0
2022-10-07 12:00:00,80.64,80.99,80.51,80.55,294697.0,80.4991,80.8485,80.3693,80.4093,294697.0
2022-10-07 12:30:00,80.56,80.56,80.19,80.31,255521.0,80.4193,80.4193,80.0499,80.1697,255521.0
2022-10-07 13:00:00,80.29,80.53,79.93,80.44,414143.0,80.1497,80.3893,79.7904,80.2995,414143.0
2022-10-07 13:30:00,80.44,80.52,80.1,80.12,350357.0,80.2995,80.3793,79.9601,79.98,350357.0
2022-10-07 14:00:00,80.11,80.35,79.96,80.0,256278.0,79.97,80.2096,79.8203,79.8602,256278.0
2022-10-07 14:30:00,79.99,80.39,79.91,80.31,195696.0,79.8502,80.2496,79.7704,80.1697,195696.0
2022-10-07 15:00:00,80.31,80.41,79.28,79.34,539052.0,80.1697,80.2695,79.1415,79.2014,539052.0
2022-10-07 15:30:00,79.34,79.42,78.95,79.09,1997506.0,79.2014,79.2812,78.8121,78.9518,1997506.0
2022-10-10 09:30:00,78.95,79.06,77.63,78.03,1371165.0,78.8121,78.9219,77.4944,77.8937,1371165.0
2022-10-10 10:00:00,78.02,78.47,77.93,78.36,787175.0,77.8837,78.3329,77.7938,78.2231,787175.0
2022-10-10 10:30:00,78.34,78.36,77.46,77.83,762896.0,78.2031,78.2231,77.3247,77.694,762896.0
2022-10-10 11:00:00,77.79,78.01,77.6,77.89,384139.0,77.6541,77.8737,77.4644,77.7539,384139.0
2022-10-10 11:30:00,77.91,78.21,77.72,77.85,644008.0,77.7739,78.0734,77.5842,77.714,644008.0
2022-10-10 12:00:00,77.86,77.89,77.46,77.49,325706.0,77.724,77.7539,77.3247,77.3546,325706.0
2022-10-10 12:30:00,77.48,77.71,77.34,77.34,342205.0,77.3446,77.5742,77.2049,77.2049,342205.0
2022-10-10 13:00:00,77.34,77.7,77.08,77.64,483557.0,77.2049,77.5643,76.9453,77.5044,483557.0
2022-10-10 13:30:00,77.63,78.85,77.62,78.63,581629.0,77.4944,78.7122,77.4844,78.4926,581629.0
2022-10-10 14:00:00,78.63,78.66,77.96,78.07,392192.0,78.4926,78.5226,77.8238,77.9336,392192.0
2022-10-10 14:30:00,78.06,78.49,77.96,78.03,431625.0,77.9236,78.3529,77.8238,77.8937,431625.0
2022-10-10 15:00:00,78.03,78.3,77.76,77.93,485275.0,77.8937,78.1632,77.6241,77.7938,485275.0
2022-10-10 15:30:00,77.94,78.23,77.6,77.63,1008227.0,77.8038,78.0933,77.4644,77.4944,1008227.0
2022-10-11 09:30:00,77.44,78.07,76.61,76.71,1154844.0,77.3047,77.9336,76.4762,76.576,1154844.0
2022-10-11 10:00:00,76.68,76.88,76.26,76.59,922626.0,76.546,76.7457,76.1268,76.4562,922626.0
2022-10-11 10:30:00,76.6,78.05,76.5,77.85,614100.0,76.4662,77.9136,76.3663,77.714,614100.0
2022-10-11 11:00:00,77.81,78.66,77.78,78.6,697170.0,77.6741,78.5226,77.6441,78.4627,697170.0
2022-10-11 11:30:00,78.61,79.61,78.56,79.39,695882.0,78.4727,79.4709,78.4227,79.2513,695882.0
2022-10-11 12:00:00,79.4,79.8,78.95,79.61,602452.0,79.2613,79.6606,78.8121,79.4709,602452.0
2022-10-11 12:30:00,79.61,80.21,79.5,79.59,595837.0,79.4709,80.0699,79.3611,79.4509,595837.0
2022-10-11 13:00:00,79.6,79.89,79.34,79.47,376926.0,79.4609,79.7504,79.2014,79.3312,376926.0
2022-10-11 13:30:00,79.48,79.58,79.18,79.22,358423.0,79.3411,79.441,79.0417,79.0816,358423.0
2022-10-11 14:00:00,79.2,79.23,78.39,78.48,691038.0,79.0616,79.0916,78.253,78.3429,691038.0
2022-10-11 14:30:00,78.5,78.6,76.94,77.01,680442.0,78.3629,78.4627,76.8056,76.8755,680442.0
2022-10-11 15:00:00,76.99,77.05,76.42,76.71,1240436.0,76.8555,76.9154,76.2865,76.576,1240436.0
2022-10-11 15:30:00,76.69,78.34,76.64,78.26,1570018.0,76.556,78.2031,76.5061,78.1233,1570018.0
2022-10-12 09:30:00,78.46,78.78,77.41,77.71,1020274.0,78.3229,78.6424,77.2748,77.5742,1020274.0
2022-10-12 10:00:00,77.71,77.88,76.91,77.21,451777.0,77.5742,77.7439,76.7756,77.0751,451777.0
2022-10-12 10:30:00,77.18,77.48,76.83,77.12,304161.0,77.0452,77.3446,76.6958,76.9853,304161.0
2022-10-12 11:00:00,77.12,77.53,77.06,77.39,324146.0,76.9853,77.3945,76.9254,77.2548,324146.0
2022-10-12 11:30:00,77.4,77.97,77.24,77.76,398545.0,77.2648,77.8338,77.1051,77.6241,398545.0
2022-10-12 12:00:00,77.76,77.94,77.49,77.56,336300.0,77.6241,77.8038,77.3546,77.4245,336300.0
2022-10-12 12:30:00,77.54,77.8,77.3,77.72,381659.0,77.4045,77.6641,77.1649,77.5842,381659.0
2022-10-12 13:00:00,77.73,78.16,77.7,77.82,255970.0,77.5942,78.0234,77.5643,77.684,255970.0
2022-10-12 13:30:00,77.85,77.86,77.63,77.81,177099.0,77.714,77.724,77.4944,77.6741,177099.0
2022-10-12 14:00:00,77.81,78.35,77.72,78.28,387797.0,77.6741,78.2131,77.5842,78.1432,387797.0
2022-10-12 14:30:00,78.29,78.47,78.13,78.35,296690.0,78.1532,78.3329,77.9935,78.2131,296690.0
2022-10-12 15:00:00,78.37,79.1,78.26,78.93,432754.0,78.2331,78.9618,78.1233,78.7921,432754.0
2022-10-12 15:30:00,78.92,78.92,78.51,78.71,1147603.0,78.7821,78.7821,78.3728,78.5725,1147603.0
2022-10-13 09:30:00,76.61,77.43,76.33,77.26,1645676.0,76.4762,77.2947,76.1966,77.125,1645676.0
2022-10-13 10:00:00,77.24,77.36,76.47,76.51,721008.0,77.1051,77.2248,76.3364,76.3763,721008.0
2022-10-13 10:30:00,76.49,77.6,76.46,77.38,615600.0,76.3564,77.4644,76.3264,77.2448,615600.0
2022-10-13 11:00:00,77.38,79.31,77.35,78.87,1141561.0,77.2448,79.1714,77.2149,78.7322,1141561.0
2022-10-13 11:30:00,78.87,79.8,78.59,79.29,1074517.0,78.7322,79.6606,78.4527,79.1515,1074517.0
2022-10-13 12:00:00,79.31,79.72,78.72,78.72,607069.0,79.1714,79.5807,78.5825,78.5825,607069.0
2022-10-13 12:30:00,78.75,79.53,78.65,79.4,399215.0,78.6124,79.3911,78.5126,79.2613,399215.0
2022-10-13 13:00:00,79.41,80.19,79.38,80.07,446706.0,79.2713,80.0499,79.2413,79.9301,446706.0
2022-10-13 13:30:00,80.08,80.29,79.76,80.04,353073.0,79.9401,80.1497,79.6207,79.9002,353073.0
2022-10-13 14:00:00,80.03,80.07,79.33,79.38,292721.0,79.8902,79.9301,79.1914,79.2413,292721.0
2022-10-13 14:30:00,79.38,80.14,79.37,80.05,364876.0,79.2413,80.0,79.2313,79.9101,364876.0
2022-10-13 15:00:00,80.05,80.39,79.87,80.07,431572.0,79.9101,80.2496,79.7305,79.9301,431572.0
2022-10-13 15:30:00,80.07,80.21,79.62,80.05,1335424.0,79.9301,80.0699,79.4809,79.9101,1335424.0
2022-10-14 09:30:00,81.05,81.96,80.16,80.28,1865706.0,80.9084,81.8168,80.02,80.1397,1865706.0
2022-10-14 10:00:00,80.25,80.27,78.99,79.46,972062.0,80.1098,80.1298,78.852,79.3212,972062.0
2022-10-14 10:30:00,79.44,79.79,79.24,79.65,590800.0,79.3012,79.6506,79.1016,79.5108,590800.0
2022-10-14 11:00:00,79.62,79.88,78.76,79.12,556846.0,79.4809,79.7404,78.6224,78.9818,556846.0
2022-10-14 11:30:00,79.11,79.11,78.49,78.54,390153.0,78.9718,78.9718,78.3529,78.4028,390153.0
2022-10-14 12:00:00,78.53,79.2,78.47,79.19,370002.0,78.3928,79.0616,78.3329,79.0516,370002.0
2022-10-14 12:30:00,79.18,79.35,78.81,78.93,223508.0,79.0417,79.2114,78.6723,78.7921,223508.0
2022-10-14 13:00:00,78.92,79.05,78.38,78.57,299881.0,78.7821,78.9119,78.2431,78.4327,299881.0
2022-10-14 13:30:00,78.54,79.06,78.5,79.03,436227.0,78.4028,78.9219,78.3629,78.8919,436227.0
2022-10-14 14:00:00,79.03,79.03,78.44,78.54,267353.0,78.8919,78.8919,78.303,78.4028,267353.0
2022-10-14 14:30:00,78.51,78.63,78.4,78.54,254087.0,78.3728,78.4926,78.263,78.4028,254087.0
2022-10-14 15:00:00,78.54,78.83,78.23,78.42,402085.0,78.4028,78.6923,78.0933,78.283,402085.0
2022-10-14 15:30:00,78.41,78.7,77.72,77.84,1147157.0,78.273,78.5625,77.5842,77.704,1147157.0
2022-10-17 09:30:00,79.44,80.35,78.68,79.84,1343257.0,79.3012,80.2096,78.5425,79.7005,1343257.0
2022-10-17 10:00:00,79.84,80.31,79.61,79.68,640364.0,79.7005,80.1697,79.4709,79.5408,640364.0
2022-10-17 10:30:00,79.69,79.72,78.8,79.01,743920.0,79.5508,79.5807,78.6623,78.872,743920.0
2022-10-17 11:00:00,79.03,79.81,79.01,79.76,293060.0,78.8919,79.6706,78.872,79.6207,293060.0
2022-10-17 11:30:00,79.75,80.6,79.74,80.39,562539.0,79.6107,80.4592,79.6007,80.2496,562539.0
2022-10-17 12:00:00,80.39,80.53,80.13,80.19,376053.0,80.2496,80.3893,79.99,80.0499,376053.0
2022-10-17 12:30:00,80.19,80.53,80.08,80.34,403797.0,80.0499,80.3893,79.9401,80.1996,403797.0
2022-10-17 13:00:00,80.34,80.48,80.09,80.18,222064.0,80.1996,80.3394,79.9501,80.0399,222064.0
2022-10-17 13:30:00,80.2,80.34,80.02,80.34,248597.0,80.0599,80.1996,79.8802,80.1996,248597.0
2022-10-17 14:00:00,80.35,80.65,80.31,80.46,337358.0,80.2096,80.5091,80.1697,80.3194,337358.0
2022-10-17 14:30:00,80.46,80.49,80.18,80.33,122754.0,80.3194,80.3494,80.0399,80.1897,122754.0
2022-10-17 15:00:00,80.33,80.53,80.07,80.42,246502.0,80.1897,80.3893,79.9301,80.2795,246502.0
2022-10-17 15:30:00,80.41,81.1,80.33,80.7,1996697.0,80.2695,80.9583,80.1897,80.559,1996697.0
2022-10-18 09:30:00,82.52,82.96,81.77,82.3,1706170.0,82.3758,82.8151,81.6271,82.1562,1706170.0
2022-10-18 10:00:00,82.31,82.53,81.48,81.52,798779.0,82.1662,82.3858,81.3376,81.3776,798779.0
2022-10-18 10:30:00,81.52,81.87,81.16,81.65,399490.0,81.3776,81.727,81.0182,81.5073,399490.0
2022-10-18 11:00:00,81.63,81.95,81.0,81.09,650481.0,81.4874,81.8068,80.8585,80.9483,650481.0
2022-10-18 11:30:00,81.08,81.33,80.35,81.29,663743.0,80.9383,81.1879,80.2096,81.148,663743.0
2022-10-18 12:00:00,81.27,81.75,80.97,81.31,385809.0,81.128,81.6072,80.8285,81.1679,385809.0
2022-10-18 12:30:00,81.31,81.68,81.13,81.3,459097.0,81.1679,81.5373,80.9883,81.158,459097.0
2022-10-18 13:00:00,81.3,81.83,81.12,81.81,1077051.0,81.158,81.687,80.9783,81.6671,1077051.0
2022-10-18 13:30:00,81.81,81.97,81.63,81.84,319093.0,81.6671,81.8268,81.4874,81.697,319093.0
2022-10-18 14:00:00,81.83,81.84,81.32,81.53,318998.0,81.687,81.697,81.1779,81.3876,318998.0
2022-10-18 14:30:00,81.53,81.54,80.75,81.04,616053.0,81.3876,81.3975,80.6089,80.8984,616053.0
2022-10-18 15:00:00,81.03,81.08,80.61,80.81,491435.0,80.8884,80.9383,80.4692,80.6688,491435.0
2022-10-18 15:30:00,80.79,81.42,80.79,81.13,1145420.0,80.6489,81.2778,80.6489,80.9883,1145420.0
2022-10-19 09:30:00,80.15,80.5,78.93,79.11,1760395.0,80.01,80.3594,78.7921,78.9718,1760395.0
2022-10-19 10:00:00,79.11,79.97,79.01,79.84,869973.0,78.9718,79.8303,78.872,79.7005,869973.0
2022-10-19 10:30:00,79.86,79.89,78.77,78.91,446148.0,79.7205,79.7504,78.6324,78.7721,446148.0
2022-10-19 11:00:00,78.91,79.28,78.85,79.02,390971.0,78.7721,79.1415,78.7122,78.8819,390971.0
2022-10-19 11:30:00,79.02,79.21,78.41,78.43,525348.0,78.8819,79.0716,78.273,78.293,525348.0
2022-10-19 12:00:00,78.43,78.48,77.56,77.63,460718.0,78.293,78.3429,77.4245,77.4944,460718.0
2022-10-19 12:30:00,77.61,78.02,77.23,77.23,648968.0,77.4744,77.8837,77.0951,77.0951,648968.0
2022-10-19 13:00:00,77.23,77.48,77.05,77.26,696656.0,77.0951,77.3446,76.9154,77.125,696656.0
2022-10-19 13:30:00,77.26,77.54,76.77,76.98,749202.0,77.125,77.4045,76.6359,76.8455,749202.0
2022-10-19 14:00:00,76.97,77.52,76.9,77.49,716016.0,76.8355,77.3846,76.7656,77.3546,716016.0
2022-10-19 14:30:00,77.48,77.56,76.92,77.11,478120.0,77.3446,77.4245,76.7856,76.9753,478120.0
2022-10-19 15:00:00,77.11,77.16,76.54,76.64,831781.0,76.9753,77.0252,76.4063,76.5061,831781.0
2022-10-19 15:30:00,76.64,77.17,76.57,77.16,2367399.0,76.5061,77.0352,76.4362,77.0252,2367399.0
2022-10-20 09:30:00,77.05,78.21,76.72,77.38,1512197.0,76.9154,78.0734,76.586,77.2448,1512197.0
2022-10-20 10:00:00,77.4,78.9,77.33,78.3,972350.0,77.2648,78.7622,77.1949,78.1632,972350.0
2022-10-20 10:30:00,78.3,78.85,77.76,78.74,497734.0,78.1632,78.7122,77.6241,78.6024,497734.0
2022-10-20 11:00:00,78.73,78.96,78.34,78.56,432860.0,78.5925,78.822,78.2031,78.4227,432860.0
2022-10-20 11:30:00,78.57,78.88,78.32,78.32,272068.0,78.4327,78.7422,78.1832,78.1832,272068.0
2022-10-20 12:00:00,78.32,78.41,77.7,77.78,356795.0,78.1832,78.273,77.5643,77.6441,356795.0
2022-10-20 12:30:00,77.77,77.96,77.45,77.76,315535.0,77.6341,77.8238,77.3147,77.6241,315535.0
2022-10-20 13:00:00,77.77,77.8,77.41,77.43,490696.0,77.6341,77.6641,77.2748,77.2947,490696.0
2022-10-20 13:30:00,77.45,77.45,76.73,76.83,630299.0,77.3147,77.3147,76.5959,76.6958,630299.0
2022-10-20 14:00:00,76.83,76.95,76.65,76.71,279220.0,76.6958,76.8156,76.5161,76.576,279220.0
2022-10-20 14:30:00,76.7,77.02,76.58,76.67,406806.0,76.566,76.8854,76.4462,76.536,406806.0
2022-10-20 15:00:00,76.66,77.02,76.54,76.58,414628.0,76.5261,76.8854,76.4063,76.4462,414628.0
2022-10-20 15:30:00,76.58,76.91,76.41,76.7,949527.0,76.4462,76.7756,76.2765,76.566,949527.0
2022-10-21 09:30:00,77.23,77.64,76.07,77.62,1066775.0,77.0951,77.5044,75.9371,77.4844,1066775.0
2022-10-21 10:00:00,77.62,78.11,77.0,77.02,576728.0,77.4844,77.9735,76.8655,76.8854,576728.0
2022-10-21 10:30:00,77.03,77.52,76.58,76.95,546532.0,76.8954,77.3846,76.4462,76.8156,546532.0
2022-10-21 11:00:00,77.0,77.53,76.7,77.46,379262.0,76.8655,77.3945,76.566,77.3247,379262.0
2022-10-21 11:30:00,77.49,78.02,77.42,77.88,466729.0,77.3546,77.8837,77.2847,77.7439,466729.0
2022-10-21 12:00:00,77.9,78.23,77.65,77.94,569095.0,77.7639,78.0933,77.5143,77.8038,569095.0
2022-10-21 12:30:00,77.95,78.7,77.81,78.31,578223.0,77.8138,78.5625,77.6741,78.1732,578223.0
2022-10-21 13:00:00,78.33,78.62,78.19,78.35,250453.0,78.1931,78.4826,78.0534,78.2131,250453.0
2022-10-21 13:30:00,78.37,78.83,78.24,78.72,582650.0,78.2331,78.6923,78.1033,78.5825,582650.0
2022-10-21 14:00:00,78.7,78.77,78.16,78.27,316661.0,78.5625,78.6324,78.0234,78.1333,316661.0
2022-10-21 14:30:00,78.27,78.38,78.02,78.1,270582.0,78.1333,78.2431,77.8837,77.9636,270582.0
2022-10-21 15:00:00,78.11,78.66,77.93,78.65,331189.0,77.9735,78.5226,77.7938,78.5126,331189.0
2022-10-21 15:30:00,78.65,78.99,78.61,78.87,1336522.0,78.5126,78.852,78.4727,78.7322,1336522.0
2022-10-24 09:30:00,79.18,79.48,77.44,78.34,1239626.0,79.0417,79.3411,77.3047,78.2031,1239626.0
2022-10-24 10:00:00,78.37,78.37,76.66,76.86,859873.0,78.2331,78.2331,76.5261,76.7257,859873.0
2022-10-24 10:30:00,76.86,78.04,76.75,77.78,595211.0,76.7257,77.9037,76.6159,77.6441,595211.0
2022-10-24 11:00:00,77.78,78.0,77.22,77.79,343879.0,77.6441,77.8637,77.0851,77.6541,343879.0
2022-10-24 11:30:00,77.77,78.6,77.62,78.55,443465.0,77.6341,78.4627,77.4844,78.4128,443465.0
2022-10-24 12:00:00,78.55,79.01,78.3,78.61,370551.0,78.4128,78.872,78.1632,78.4727,370551.0
2022-10-24 12:30:00,78.62,78.67,78.26,78.36,217550.0,78.4826,78.5326,78.1233,78.2231,217550.0
2022-10-24 13:00:00,78.37,78.62,77.99,78.01,222749.0,78.2331,78.4826,77.8537,77.8737,222749.0
2022-10-24 13:30:00,78.0,78.07,77.72,77.85,202231.0,77.8637,77.9336,77.5842,77.714,202231.0
2022-10-24 14:00:00,77.85,78.15,77.81,77.94,243973.0,77.714,78.0135,77.6741,77.8038,243973.0
2022-10-24 14:30:00,77.93,78.22,77.71,78.16,291415.0,77.7938,78.0833,77.5742,78.0234,291415.0
2022-10-24 15:00:00,78.18,78.5,78.15,78.45,364476.0,78.0434,78.3629,78.0135,78.3129,364476.0
2022-10-24 15:30:00,78.45,78.72,78.41,78.47,774466.0,78.3129,78.5825,78.273,78.3329,774466.0
2022-10-25 09:30:00,78.81,80.89,78.77,80.63,1739126.0,78.6723,80.7487,78.6324,80.4891,1739126.0
2022-10-25 10:00:00,80.63,81.33,80.44,81.03,1005435.0,80.4891,81.1879,80.2995,80.8884,1005435.0
2022-10-25 10:30:00,81.03,81.14,80.13,80.65,798635.0,80.8884,80.9982,79.99,80.5091,798635.0
2022-10-25 11:00:00,80.65,81.09,80.61,80.74,346690.0,80.5091,80.9483,80.4692,80.5989,346690.0
2022-10-25 11:30:00,80.73,81.05,80.5,80.78,367302.0,80.589,80.9084,80.3594,80.6389,367302.0
2022-10-25 12:00:00,80.79,80.91,80.61,80.7,466752.0,80.6489,80.7686,80.4692,80.559,466752.0
2022-10-25 12:30:00,80.69,80.76,80.36,80.45,281664.0,80.549,80.6189,80.2196,80.3094,281664.0
2022-10-25 13:00:00,80.46,80.72,80.22,80.32,291152.0,80.3194,80.579,80.0798,80.1797,291152.0
2022-10-25 13:30:00,80.33,80.54,80.32,80.51,270183.0,80.1897,80.3993,80.1797,80.3693,270183.0
2022-10-25 14:00:00,80.51,80.86,80.45,80.65,350840.0,80.3693,80.7187,80.3094,80.5091,350840.0
2022-10-25 14:30:00,80.67,80.92,80.63,80.65,377930.0,80.5291,80.7786,80.4891,80.5091,377930.0
2022-10-25 15:00:00,80.66,81.1,80.6,81.06,604758.0,80.5191,80.9583,80.4592,80.9184,604758.0
2022-10-25 15:30:00,81.06,81.1,80.51,80.58,1206693.0,80.9184,80.9583,80.3693,80.4392,1206693.0
2022-10-26 09:30:00,80.87,82.44,80.6,81.96,1415060.0,80.7287,82.296,80.4592,81.8168,1415060.0
2022-10-26 10:00:00,81.97,82.98,81.97,82.84,927189.0,81.8268,82.835,81.8268,82.6953,927189.0
2022-10-26 10:30:00,82.85,83.61,82.7,83.22,827182.0,82.7053,83.4639,82.5555,83.0746,827182.0
2022-10-26 11:00:00,83.27,84.24,83.27,84.04,698834.0,83.1245,84.0928,83.1245,83.8932,698834.0
2022-10-26 11:30:00,84.04,84.1,83.46,83.65,642086.0,83.8932,83.9531,83.3142,83.5039,642086.0
2022-10-26 12:00:00,83.65,83.84,83.2,83.3,478972.0,83.5039,83.6935,83.0546,83.1545,478972.0
2022-10-26 12:30:00,83.29,83.57,82.56,82.7,554891.0,83.1445,83.424,82.4158,82.5555,554891.0
2022-10-26 13:00:00,82.67,82.67,82.06,82.08,703931.0,82.5256,82.5256,81.9166,81.9366,703931.0
2022-10-26 13:30:00,82.08,82.47,81.92,82.44,480672.0,81.9366,82.3259,81.7769,82.296,480672.0
2022-10-26 14:00:00,82.44,82.52,82.03,82.1,305753.0,82.296,82.3758,81.8867,81.9566,305753.0
2022-10-26 14:30:00,82.09,82.19,81.32,81.52,670522.0,81.9466,82.0464,81.1779,81.3776,670522.0
2022-10-26 15:00:00,81.5,81.83,81.04,81.82,867629.0,81.3576,81.687,80.8984,81.6771,867629.0
2022-10-26 15:30:00,81.83,82.37,81.8,81.92,1274482.0,81.687,82.2261,81.6571,81.7769,1274482.0
2022-10-27 09:30:00,82.89,83.32,80.84,81.07,1159991.0,82.7452,83.1744,80.6988,80.9284,1159991.0
2022-10-27 10:00:00,81.04,82.25,80.77,81.86,864023.0,80.8984,82.1063,80.6289,81.717,864023.0
2022-10-27 10:30:00,81.87,82.09,80.65,80.67,561216.0,81.727,81.9466,80.5091,80.5291,561216.0
2022-10-27 11:00:00,80.66,81.74,80.58,81.69,332506.0,80.5191,81.5972,80.4392,81.5473,332506.0
2022-10-27 11:30:00,81.68,81.98,81.21,81.37,374232.0,81.5373,81.8368,81.0681,81.2278,374232.0
2022-10-27 12:00:00,81.37,81.79,81.27,81.37,289853.0,81.2278,81.6471,81.128,81.2278,289853.0
2022-10-27 12:30:00,81.36,81.94,81.36,81.7,213113.0,81.2179,81.7968,81.2179,81.5573,213113.0
2022-10-27 13:00:00,81.73,82.01,81.5,81.63,341136.0,81.5872,81.8667,81.3576,81.4874,341136.0
2022-10-27 13:30:00,81.64,81.85,81.58,81.63,173160.0,81.4974,81.707,81.4375,81.4874,173160.0
2022-10-27 14:00:00,81.63,81.71,81.27,81.6,313201.0,81.4874,81.5672,81.128,81.4574,313201.0
2022-10-27 14:30:00,81.59,81.62,80.86,80.9,227662.0,81.4475,81.4774,80.7187,80.7587,227662.0
2022-10-27 15:00:00,80.9,81.15,80.59,81.08,517044.0,80.7587,81.0082,80.4492,80.9383,517044.0
2022-10-27 15:30:00,81.1,81.25,80.85,80.93,876743.0,80.9583,81.108,80.7087,80.7886,876743.0
2022-10-28 09:30:00,81.19,81.7,80.48,81.32,1018685.0,81.0482,81.5573,80.3394,81.1779,1018685.0
2022-10-28 10:00:00,81.35,81.71,80.69,80.88,792394.0,81.2079,81.5672,80.549,80.7387,792394.0
2022-10-28 10:30:00,80.88,81.73,80.47,81.57,923466.0,80.7387,81.5872,80.3294,81.4275,923466.0
2022-10-28 11:00:00,81.58,81.82,81.19,81.75,516570.0,81.4375,81.6771,81.0482,81.6072,516570.0
2022-10-28 11:30:00,81.76,82.24,81.76,81.95,536655.0,81.6172,82.0963,81.6172,81.8068,536655.0
2022-10-28 12:00:00,81.95,82.43,81.82,82.41,350867.0,81.8068,82.286,81.6771,82.266,350867.0
2022-10-28 12:30:00,82.42,82.66,82.3,82.49,310742.0,82.276,82.5156,82.1562,82.3459,310742.0
2022-10-28 13:00:00,82.51,83.08,82.5,82.79,622434.0,82.3658,82.9349,82.3559,82.6454,622434.0
2022-10-28 13:30:00,82.8,82.83,82.47,82.49,215592.0,82.6553,82.6853,82.3259,82.3459,215592.0
2022-10-28 14:00:00,82.49,82.76,82.42,82.58,290504.0,82.3459,82.6154,82.276,82.4357,290504.0
2022-10-28 14:30:00,82.57,83.01,82.54,83.0,381811.0,82.4257,82.865,82.3958,82.855,381811.0
2022-10-28 15:00:00,82.99,83.38,82.82,83.27,499451.0,82.845,83.2343,82.6753,83.1245,499451.0
2022-10-28 15:30:00,83.26,83.92,83.22,83.75,1556395.0,83.1145,83.7734,83.0746,83.6037,1556395.0
2022-10-31 09:30:00,83.36,83.88,82.39,82.46,1588576.0,83.2144,83.7335,82.2461,82.3159,1588576.0
2022-10-31 10:00:00,82.45,83.42,82.36,82.64,700065.0,82.306,83.2743,82.2161,82.4956,700065.0
2022-10-31 10:30:00,82.62,82.8,82.08,82.53,655816.0,82.4757,82.6553,81.9366,82.3858,655816.0
2022-10-31 11:00:00,82.52,83.07,82.37,83.02,550504.0,82.3758,82.9249,82.2261,82.875,550504.0
2022-10-31 11:30:00,83.02,83.53,82.84,82.91,689329.0,82.875,83.3841,82.6953,82.7651,689329.0
2022-10-31 12:00:00,82.93,83.32,82.75,82.99,359465.0,82.7851,83.1744,82.6054,82.845,359465.0
2022-10-31 12:30:00,82.98,82.99,82.4,82.64,250415.0,82.835,82.845,82.256,82.4956,250415.0
2022-10-31 13:00:00,82.65,83.0,82.43,82.97,254732.0,82.5056,82.855,82.286,82.825,254732.0
2022-10-31 13:30:00,82.96,83.05,82.56,82.66,297366.0,82.8151,82.9049,82.4158,82.5156,297366.0
2022-10-31 14:00:00,82.66,82.83,82.48,82.72,376097.0,82.5156,82.6853,82.3359,82.5755,376097.0
2022-10-31 14:30:00,82.71,82.98,82.48,82.58,311867.0,82.5655,82.835,82.3359,82.4357,311867.0
2022-10-31 15:00:00,82.58,82.59,81.85,82.39,593724.0,82.4357,82.4457,81.707,82.2461,593724.0
2022-10-31 15:30:00,82.38,82.76,82.07,82.17,1513758.0,82.2361,82.6154,81.9266,82.0264,1513758.0
2022-11-01 09:30:00,83.0,84.16,82.71,84.03,2149717.0,82.855,84.013,82.5655,83.8832,2149717.0
2022-11-01 10:00:00,84.06,84.1,83.01,83.61,1047339.0,83.9131,83.9531,82.865,83.4639,1047339.0
2022-11-01 10:30:00,83.66,83.81,82.56,82.76,558572.0,83.5138,83.6636,82.4158,82.6154,558572.0
2022-11-01 11:00:00,82.77,82.98,82.53,82.92,365781.0,82.6254,82.835,82.3858,82.7751,365781.0
2022-11-01 11:30:00,82.94,83.19,82.46,82.92,441514.0,82.7951,83.0447,82.3159,82.7751,441514.0
2022-11-01 12:00:00,82.92,83.31,82.69,82.94,289096.0,82.7751,83.1644,82.5455,82.7951,289096.0
2022-11-01 12:30:00,82.96,83.22,82.96,83.18,246912.0,82.8151,83.0746,82.8151,83.0347,246912.0
2022-11-01 13:00:00,83.19,83.77,83.08,83.61,407541.0,83.0447,83.6236,82.9349,83.4639,407541.0
2022-11-01 13:30:00,83.61,83.65,83.06,83.16,398825.0,83.4639,83.5039,82.9149,83.0147,398825.0
2022-11-01 14:00:00,83.17,83.44,83.16,83.25,283684.0,83.0247,83.2942,83.0147,83.1046,283684.0
2022-11-01 14:30:00,83.25,83.33,83.0,83.24,259730.0,83.1046,83.1844,82.855,83.0946,259730.0
2022-11-01 15:00:00,83.23,83.23,82.76,82.8,283620.0,83.0846,83.0846,82.6154,82.6553,283620.0
2022-11-01 15:30:00,82.81,83.08,82.58,82.82,1173159.0,82.6653,82.9349,82.4357,82.6753,1173159.0
2022-11-02 09:30:00,82.7,83.08,81.41,81.78,976156.0,82.5555,82.9349,81.2678,81.6371,976156.0
2022-11-02 10:00:00,81.77,82.88,81.76,82.66,547581.0,81.6271,82.7352,81.6172,82.5156,547581.0
2022-11-02 10:30:00,82.7,82.94,82.56,82.84,311770.0,82.5555,82.7951,82.4158,82.6953,311770.0
2022-11-02 11:00:00,82.87,82.94,82.27,82.37,325251.0,82.7252,82.7951,82.1263,82.2261,325251.0
2022-11-02 11:30:00,82.38,82.77,82.32,82.62,187990.0,82.2361,82.6254,82.1762,82.4757,187990.0
2022-11-02 12:00:00,82.59,82.76,82.43,82.43,184144.0,82.4457,82.6154,82.286,82.286,184144.0
2022-11-02 12:30:00,82.42,82.78,82.14,82.64,245368.0,82.276,82.6354,81.9965,82.4956,245368.0
2022-11-02 13:00:00,82.65,82.71,82.42,82.6,178699.0,82.5056,82.5655,82.276,82.4557,178699.0
2022-11-02 13:30:00,82.61,82.93,82.44,82.87,233238.0,82.4657,82.7851,82.296,82.7252,233238.0
2022-11-02 14:00:00,82.86,85.01,82.81,85.0,1943020.0,82.7152,84.8615,82.6653,84.8515,1943020.0
2022-11-02 14:30:00,85.02,85.08,82.35,82.63,2015016.0,84.8715,84.9314,82.2061,82.4856,2015016.0
2022-11-02 15:00:00,82.59,83.55,81.28,81.57,1211772.0,82.4457,83.404,81.138,81.4275,1211772.0
2022-11-02 15:30:00,81.56,81.87,81.11,81.19,1828805.0,81.4175,81.727,80.9683,81.0482,1828805.0
2022-11-03 09:30:00,80.04,80.71,79.46,80.24,1119189.0,79.9002,80.569,79.3212,80.0998,1119189.0
2022-11-03 10:00:00,80.26,81.84,80.06,81.79,786441.0,80.1198,81.697,79.9201,81.6471,786441.0
2022-11-03 10:30:00,81.79,82.33,81.46,82.01,854602.0,81.6471,82.1862,81.3177,81.8667,854602.0
2022-11-03 11:00:00,82.03,82.03,80.76,80.82,509420.0,81.8867,81.8867,80.6189,80.6788,509420.0
2022-11-03 11:30:00,80.79,81.27,80.63,80.66,375793.0,80.6489,81.128,80.4891,80.5191,375793.0
2022-11-03 12:00:00,80.67,81.29,80.6,81.2,463701.0,80.5291,81.148,80.4592,81.0581,463701.0
2022-11-03 12:30:00,81.18,81.35,80.93,81.12,273165.0,81.0382,81.2079,80.7886,80.9783,273165.0
2022-11-03 13:00:00,81.11,81.15,80.73,80.87,340283.0,80.9683,81.0082,80.589,80.7287,340283.0
2022-11-03 13:30:00,80.87,80.92,80.63,80.65,241236.0,80.7287,80.7786,80.4891,80.5091,241236.0
2022-11-03 14:00:00,80.64,81.1,80.61,80.99,230724.0,80.4991,80.9583,80.4692,80.8485,230724.0
2022-11-03 14:30:00,80.99,81.07,80.78,81.06,237436.0,80.8485,80.9284,80.6389,80.9184,237436.0
2022-11-03 15:00:00,81.03,81.18,80.79,81.17,565228.0,80.8884,81.0382,80.6489,81.0282,565228.0
2022-11-03 15:30:00,81.17,81.24,80.62,80.63,1286608.0,81.0282,81.0981,80.4791,80.4891,1286608.0
2022-11-04 09:30:00,81.74,82.0,79.53,79.78,1950196.0,81.5972,81.8567,79.3911,79.6406,1950196.0
2022-11-04 10:00:00,79.78,80.71,79.05,80.55,1607113.0,79.6406,80.569,78.9119,80.4093,1607113.0
2022-11-04 10:30:00,80.56,81.03,80.46,80.63,728518.0,80.4193,80.8884,80.3194,80.4891,728518.0
2022-11-04 11:00:00,80.68,80.94,80.42,80.47,331983.0,80.539,80.7986,80.2795,80.3294,331983.0
2022-11-04 11:30:00,80.48,80.61,78.88,78.93,725925.0,80.3394,80.4692,78.7422,78.7921,725925.0
2022-11-04 12:00:00,78.92,79.95,78.76,79.86,724307.0,78.7821,79.8103,78.6224,79.7205,724307.0
2022-11-04 12:30:00,79.82,79.82,78.97,79.01,561573.0,79.6805,79.6805,78.832,78.872,561573.0
2022-11-04 13:00:00,79.0,79.04,78.37,78.62,1008002.0,78.862,78.9019,78.2331,78.4826,1008002.0
2022-11-04 13:30:00,78.61,78.75,78.34,78.37,438420.0,78.4727,78.6124,78.2031,78.2331,438420.0
2022-11-04 14:00:00,78.36,78.71,78.04,78.69,613715.0,78.2231,78.5725,77.9037,78.5525,613715.0
2022-11-04 14:30:00,78.68,79.02,78.49,78.86,481630.0,78.5425,78.8819,78.3529,78.7222,481630.0
2022-11-04 15:00:00,78.86,79.32,78.83,78.93,519354.0,78.7222,79.1814,78.6923,78.7921,519354.0
2022-11-04 15:30:00,78.91,80.01,78.75,80.01,1390426.0,78.7721,79.8702,78.6124,79.8702,1390426.0
2022-11-07 09:30:00,80.09,80.61,78.8,79.08,1183353.0,79.9501,80.4692,78.6623,78.9418,1183353.0
2022-11-07 10:00:00,79.09,79.68,78.94,79.1,365330.0,78.9518,79.5408,78.8021,78.9618,365330.0
2022-11-07 10:30:00,79.1,79.71,78.84,79.63,381757.0,78.9618,79.5707,78.7023,79.4909,381757.0
2022-11-07 11:00:00,79.64,80.09,79.45,80.03,427866.0,79.5009,79.9501,79.3112,79.8902,427866.0
2022-11-07 11:30:00,80.02,80.37,79.54,79.54,447427.0,79.8802,80.2296,79.401,79.401,447427.0
2022-11-07 12:00:00,79.53,79.62,79.23,79.62,330917.0,79.3911,79.4809,79.0916,79.4809,330917.0
2022-11-07 12:30:00,79.63,79.75,79.29,79.43,315989.0,79.4909,79.6107,79.1515,79.2912,315989.0
2022-11-07 13:00:00,79.42,79.65,79.1,79.21,257986.0,79.2812,79.5108,78.9618,79.0716,257986.0
2022-11-07 13:30:00,79.22,79.23,78.89,79.18,371738.0,79.0816,79.0916,78.7522,79.0417,371738.0
2022-11-07 14:00:00,79.18,79.98,79.14,79.87,314711.0,79.0417,79.8403,79.0017,79.7305,314711.0
2022-11-07 14:30:00,79.89,80.18,79.62,79.69,391680.0,79.7504,80.0399,79.4809,79.5508,391680.0
2022-11-07 15:00:00,79.68,79.74,79.36,79.51,408555.0,79.5408,79.6007,79.2214,79.3711,408555.0
2022-11-07 15:30:00,79.5,79.74,79.02,79.13,1168528.0,79.3611,79.6007,78.8819,78.9918,1168528.0
2022-11-08 09:30:00,79.74,80.33,78.95,80.29,1406076.0,79.6007,80.1897,78.8121,80.1497,1406076.0
2022-11-08 10:00:00,80.24,81.03,80.19,80.31,1059533.0,80.0998,80.8884,80.0499,80.1697,1059533.0
2022-11-08 10:30:00,80.32,80.83,80.29,80.66,755315.0,80.1797,80.6888,80.1497,80.5191,755315.0
2022-11-08 11:00:00,80.68,81.13,80.46,80.8,519057.0,80.539,80.9883,80.3194,80.6588,519057.0
2022-11-08 11:30:00,80.83,81.27,80.76,81.02,553461.0,80.6888,81.128,80.6189,80.8784,553461.0
2022-11-08 12:00:00,81.04,81.2,80.46,81.0,293541.0,80.8984,81.0581,80.3194,80.8585,293541.0
2022-11-08 12:30:00,81.01,81.11,80.71,80.84,268985.0,80.8685,80.9683,80.569,80.6988,268985.0
2022-11-08 13:00:00,80.82,81.07,79.76,79.8,365230.0,80.6788,80.9284,79.6207,79.6606,365230.0
2022-11-08 13:30:00,79.8,80.08,79.39,79.51,458639.0,79.6606,79.9401,79.2513,79.3711,458639.0
2022-11-08 14:00:00,79.5,79.79,78.97,79.01,397211.0,79.3611,79.6506,78.832,78.872,397211.0
2022-11-08 14:30:00,79.01,79.61,78.88,79.21,383345.0,78.872,79.4709,78.7422,79.0716,383345.0
2022-11-08 15:00:00,79.19,79.61,79.14,79.58,545991.0,79.0516,79.4709,79.0017,79.441,545991.0
2022-11-08 15:30:00,79.58,80.24,79.57,79.84,1328587.0,79.441,80.0998,79.431,79.7005,1328587.0
2022-11-09 09:30:00,79.21,79.71,78.52,78.94,1466055.0,79.0716,79.5707,78.3828,78.8021,1466055.0
2022-11-09 10:00:00,78.94,79.43,78.81,79.01,662689.0,78.8021,79.2912,78.6723,78.872,662689.0
2022-11-09 10:30:00,78.98,79.09,78.3,78.36,679334.0,78.842,78.9518,78.1632,78.2231,679334.0
2022-11-09 11:00:00,78.37,79.1,78.33,78.93,642429.0,78.2331,78.9618,78.1931,78.7921,642429.0
2022-11-09 11:30:00,78.92,79.27,78.72,78.95,452542.0,78.7821,79.1315,78.5825,78.8121,452542.0
2022-11-09 12:00:00,78.98,79.19,78.82,79.05,340081.0,78.842,79.0516,78.6823,78.9119,340081.0
2022-11-09 12:30:00,79.03,79.22,78.65,78.96,294673.0,78.8919,79.0816,78.5126,78.822,294673.0
2022-11-09 13:00:00,78.96,79.01,78.63,78.67,341420.0,78.822,78.872,78.4926,78.5326,341420.0
2022-11-09 13:30:00,78.67,78.7,78.18,78.29,519266.0,78.5326,78.5625,78.0434,78.1532,519266.0
2022-11-09 14:00:00,78.28,78.31,78.05,78.26,493931.0,78.1432,78.1732,77.9136,78.1233,493931.0
2022-11-09 14:30:00,78.25,78.26,77.63,77.84,551169.0,78.1133,78.1233,77.4944,77.704,551169.0
2022-11-09 15:00:00,77.82,78.01,77.58,77.8,580451.0,77.684,77.8737,77.4445,77.6641,580451.0
2022-11-09 15:30:00,77.8,77.9,77.11,77.19,2325951.0,77.6641,77.7639,76.9753,77.0551,2325951.0
2022-11-10 09:30:00,80.65,81.72,80.2,81.69,4169040.0,80.5091,81.5772,80.0599,81.5473,4169040.0
2022-11-10 10:00:00,81.71,81.78,80.82,81.01,1444023.0,81.5672,81.6371,80.6788,80.8685,1444023.0
2022-11-10 10:30:00,81.02,81.31,80.08,81.3,1309245.0,80.8784,81.1679,79.9401,81.158,1309245.0
2022-11-10 11:00:00,81.29,81.5,81.03,81.45,1031356.0,81.148,81.3576,80.8884,81.3077,1031356.0
2022-11-10 11:30:00,81.46,81.75,81.41,81.72,705703.0,81.3177,81.6072,81.2678,81.5772,705703.0
2022-11-10 12:00:00,81.72,81.78,81.24,81.55,580569.0,81.5772,81.6371,81.0981,81.4075,580569.0
2022-11-10 12:30:00,81.55,81.73,81.03,81.26,646584.0,81.4075,81.5872,80.8884,81.118,646584.0
2022-11-10 13:00:00,81.26,81.78,81.22,81.72,716403.0,81.118,81.6371,81.0781,81.5772,716403.0
2022-11-10 13:30:00,81.72,81.94,81.32,81.93,580183.0,81.5772,81.7968,81.1779,81.7869,580183.0
2022-11-10 14:00:00,81.92,82.18,81.75,82.15,637194.0,81.7769,82.0364,81.6072,82.0065,637194.0
2022-11-10 14:30:00,82.15,82.46,82.01,82.41,695838.0,82.0065,82.3159,81.8667,82.266,695838.0
2022-11-10 15:00:00,82.39,83.25,82.32,83.22,1194090.0,82.2461,83.1046,82.1762,83.0746,1194090.0
2022-11-10 15:30:00,83.22,83.52,83.04,83.15,2682021.0,83.0746,83.3741,82.8949,83.0047,2682021.0
2022-11-11 09:30:00,83.05,83.97,82.49,83.81,1418831.0,82.9049,83.8233,82.3459,83.6636,1418831.0
2022-11-11 10:00:00,83.79,85.02,83.53,84.93,1293678.0,83.6436,84.8715,83.3841,84.7816,1293678.0
2022-11-11 10:30:00,84.93,85.31,84.08,84.13,1293663.0,84.7816,85.161,83.9331,83.983,1293663.0
2022-11-11 11:00:00,84.13,84.43,82.68,82.68,1248757.0,83.983,84.2825,82.5355,82.5355,1248757.0
2022-11-11 11:30:00,82.68,83.6,82.59,83.23,622771.0,82.5355,83.4539,82.4457,83.0846,622771.0
2022-11-11 12:00:00,83.23,83.39,82.86,83.14,459766.0,83.0846,83.2443,82.7152,82.9947,459766.0
2022-11-11 12:30:00,83.15,83.62,83.02,83.59,547908.0,83.0047,83.4739,82.875,83.444,547908.0
2022-11-11 13:00:00,83.58,84.27,83.58,84.24,416969.0,83.434,84.1228,83.434,84.0928,416969.0
2022-11-11 13:30:00,84.24,84.48,84.02,84.33,416668.0,84.0928,84.3324,83.8732,84.1827,416668.0
2022-11-11 14:00:00,84.34,85.09,84.25,85.05,335667.0,84.1926,84.9413,84.1028,84.9014,335667.0
2022-11-11 14:30:00,85.04,85.67,84.95,85.58,1057198.0,84.8914,85.5203,84.8016,85.4305,1057198.0
2022-11-11 15:00:00,85.58,85.6,84.21,84.89,1162211.0,85.4305,85.4504,84.0629,84.7417,1162211.0
2022-11-11 15:30:00,84.88,85.1,84.69,84.82,1780801.0,84.7317,84.9513,84.542,84.6718,1780801.0
2022-11-14 09:30:00,84.48,85.5,83.86,84.27,1130376.0,84.3324,85.3506,83.7135,84.1228,1130376.0
2022-11-14 10:00:00,84.32,85.72,84.2,85.58,1058578.0,84.1727,85.5702,84.0529,85.4305,1058578.0
2022-11-14 10:30:00,85.56,85.98,85.24,85.37,510932.0,85.4105,85.8298,85.0911,85.2209,510932.0
2022-11-14 11:00:00,85.36,85.41,84.19,84.54,549612.0,85.2109,85.2608,84.0429,84.3923,549612.0
2022-11-14 11:30:00,84.53,85.18,84.49,84.97,522664.0,84.3823,85.0312,84.3424,84.8215,522664.0
2022-11-14 12:00:00,84.97,85.64,84.88,85.13,573480.0,84.8215,85.4904,84.7317,84.9813,573480.0
2022-11-14 12:30:00,85.15,85.58,85.05,85.33,355314.0,85.0012,85.4305,84.9014,85.1809,355314.0
2022-11-14 13:00:00,85.34,85.84,85.27,85.81,314024.0,85.1909,85.69,85.121,85.6601,314024.0
2022-11-14 13:30:00,85.8,86.03,85.68,85.93,437718.0,85.6501,85.8797,85.5303,85.7799,437718.0
2022-11-14 14:00:00,85.94,86.04,85.55,85.88,695490.0,85.7899,85.8897,85.4005,85.73,695490.0
2022-11-14 14:30:00,85.88,86.01,85.31,85.53,402527.0,85.73,85.8597,85.161,85.3806,402527.0
2022-11-14 15:00:00,85.53,85.79,84.93,85.23,621275.0,85.3806,85.6401,84.7816,85.0811,621275.0
2022-11-14 15:30:00,85.23,85.34,84.0,84.05,1147889.0,85.0811,85.1909,83.8532,83.9032,1147889.0
2022-11-15 09:30:00,86.0,86.5,85.02,85.74,1818901.0,85.8497,86.3489,84.8715,85.5902,1818901.0
2022-11-15 10:00:00,85.75,85.79,84.9,85.48,1183268.0,85.6002,85.6401,84.7517,85.3307,1183268.0
2022-11-15 10:30:00,85.48,85.62,84.86,84.96,684196.0,85.3307,85.4704,84.7117,84.8116,684196.0
2022-11-15 11:00:00,84.99,85.04,84.44,84.72,642633.0,84.8415,84.8914,84.2925,84.572,642633.0
2022-11-15 11:30:00,84.74,85.23,84.45,84.66,556002.0,84.592,85.0811,84.3025,84.5121,556002.0
2022-11-15 12:00:00,84.69,84.72,83.46,83.77,854810.0,84.542,84.572,83.3142,83.6236,854810.0
2022-11-15 12:30:00,83.75,84.41,83.47,84.4,972736.0,83.6037,84.2625,83.3242,84.2525,972736.0
2022-11-15 13:00:00,84.4,84.5,82.88,83.01,731879.0,84.2525,84.3524,82.7352,82.865,731879.0
2022-11-15 13:30:00,82.98,83.62,82.77,83.43,672580.0,82.835,83.4739,82.6254,83.2842,672580.0
2022-11-15 14:00:00,83.41,83.91,82.78,83.79,658704.0,83.2643,83.7634,82.6354,83.6436,658704.0
2022-11-15 14:30:00,83.79,84.22,83.45,84.06,412601.0,83.6436,84.0729,83.3042,83.9131,412601.0
2022-11-15 15:00:00,84.06,84.57,83.95,84.4,530416.0,83.9131,84.4222,83.8033,84.2525,530416.0
2022-11-15 15:30:00,84.4,84.55,83.67,83.87,990469.0,84.2525,84.4023,83.5238,83.7235,990469.0
2022-11-16 09:30:00,83.66,84.14,82.69,82.7,1063248.0,83.5138,83.993,82.5455,82.5555,1063248.0
2022-11-16 10:00:00,82.7,82.78,81.99,82.31,837231.0,82.5555,82.6354,81.8468,82.1662,837231.0
2022-11-16 10:30:00,82.3,82.61,81.99,82.23,546942.0,82.1562,82.4657,81.8468,82.0863,546942.0
2022-11-16 11:00:00,82.23,82.78,82.19,82.61,661220.0,82.0863,82.6354,82.0464,82.4657,661220.0
2022-11-16 11:30:00,82.59,82.63,82.22,82.38,439053.0,82.4457,82.4856,82.0764,82.2361,439053.0
2022-11-16 12:00:00,82.38,82.6,82.06,82.29,499348.0,82.2361,82.4557,81.9166,82.1462,499348.0
2022-11-16 12:30:00,82.29,82.68,82.26,82.29,327009.0,82.1462,82.5355,82.1163,82.1462,327009.0
2022-11-16 13:00:00,82.28,82.49,81.96,82.18,472780.0,82.1362,82.3459,81.8168,82.0364,472780.0
2022-11-16 13:30:00,82.16,82.24,81.7,81.97,468680.0,82.0165,82.0963,81.5573,81.8268,468680.0
2022-11-16 14:00:00,81.97,82.07,81.78,81.95,288724.0,81.8268,81.9266,81.6371,81.8068,288724.0
2022-11-16 14:30:00,81.95,81.97,81.47,81.94,365824.0,81.8068,81.8268,81.3277,81.7968,365824.0
2022-11-16 15:00:00,81.95,81.98,81.33,81.39,497971.0,81.8068,81.8368,81.1879,81.2478,497971.0
2022-11-16 15:30:00,81.4,81.93,81.35,81.5,1586494.0,81.2578,81.7869,81.2079,81.3576,1586494.0
2022-11-17 09:30:00,80.42,80.52,79.76,79.83,1538126.0,80.2795,80.3793,79.6207,79.6905,1538126.0
2022-11-17 10:00:00,79.81,80.42,79.65,80.2,774892.0,79.6706,80.2795,79.5108,80.0599,774892.0
2022-11-17 10:30:00,80.2,80.5,79.5,79.6,549311.0,80.0599,80.3594,79.3611,79.4609,549311.0
2022-11-17 11:00:00,79.6,80.1,79.58,80.04,418502.0,79.4609,79.9601,79.441,79.9002,418502.0
2022-11-17 11:30:00,80.03,80.4,79.74,80.38,330041.0,79.8902,80.2595,79.6007,80.2396,330041.0
2022-11-17 12:00:00,80.4,80.5,80.24,80.41,501664.0,80.2595,80.3594,80.0998,80.2695,501664.0
2022-11-17 12:30:00,80.41,81.08,80.23,81.04,638380.0,80.2695,80.9383,80.0898,80.8984,638380.0
2022-11-17 13:00:00,81.04,81.19,80.58,80.58,397072.0,80.8984,81.0482,80.4392,80.4392,397072.0
2022-11-17 13:30:00,80.61,80.9,80.3,80.41,376197.0,80.4692,80.7587,80.1597,80.2695,376197.0
2022-11-17 14:00:00,80.41,80.57,79.95,80.21,220412.0,80.2695,80.4292,79.8103,80.0699,220412.0
2022-11-17 14:30:00,80.22,80.27,79.95,80.11,436820.0,80.0798,80.1298,79.8103,79.97,436820.0
2022-11-17 15:00:00,80.1,80.16,79.42,79.79,587251.0,79.9601,80.02,79.2812,79.6506,587251.0
2022-11-17 15:30:00,79.78,80.6,79.77,80.54,1141093.0,79.6406,80.4592,79.6306,80.3993,1141093.0
2022-11-18 09:30:00,81.93,82.05,80.81,81.37,1258775.0,81.7869,81.9067,80.6688,81.2278,1258775.0
2022-11-18 10:00:00,81.38,81.9,81.14,81.55,500211.0,81.2378,81.7569,80.9982,81.4075,500211.0
2022-11-18 10:30:00,81.55,81.82,81.24,81.37,310743.0,81.4075,81.6771,81.0981,81.2278,310743.0
2022-11-18 11:00:00,81.36,81.79,81.16,81.46,222131.0,81.2179,81.6471,81.0182,81.3177,222131.0
2022-11-18 11:30:00,81.46,81.55,81.14,81.33,297398.0,81.3177,81.4075,80.9982,81.1879,297398.0
2022-11-18 12:00:00,81.33,81.48,80.82,81.2,187705.0,81.1879,81.3376,80.6788,81.0581,187705.0
2022-11-18 12:30:00,81.19,81.29,80.72,81.04,199323.0,81.0482,81.148,80.579,80.8984,199323.0
2022-11-18 13:00:00,81.04,81.06,80.55,81.01,278226.0,80.8984,80.9184,80.4093,80.8685,278226.0
2022-11-18 13:30:00,80.99,81.03,80.51,80.72,189885.0,80.8485,80.8884,80.3693,80.579,189885.0
2022-11-18 14:00:00,80.7,80.91,80.57,80.67,185756.0,80.559,80.7686,80.4292,80.5291,185756.0
2022-11-18 14:30:00,80.67,80.73,80.43,80.64,242115.0,80.5291,80.589,80.2895,80.4991,242115.0
2022-11-18 15:00:00,80.64,81.1,80.61,81.08,625681.0,80.4991,80.9583,80.4692,80.9383,625681.0
2022-11-18 15:30:00,81.07,81.33,80.85,81.03,1010631.0,80.9284,81.1879,80.7087,80.8884,1010631.0
2022-11-21 09:30:00,80.73,81.0,80.01,80.5,682659.0,80.589,80.8585,79.8702,80.3594,682659.0
2022-11-21 10:00:00,80.5,80.67,80.1,80.26,314920.0,80.3594,80.5291,79.9601,80.1198,314920.0
2022-11-21 10:30:00,80.24,80.61,80.14,80.58,205208.0,80.0998,80.4692,80.0,80.4392,205208.0
2022-11-21 11:00:00,80.57,80.59,80.12,80.36,186847.0,80.4292,80.4492,79.98,80.2196,186847.0
2022-11-21 11:30:00,80.37,80.42,79.81,79.86,236940.0,80.2296,80.2795,79.6706,79.7205,236940.0
2022-11-21 12:00:00,79.85,80.08,79.68,79.8,214078.0,79.7105,79.9401,79.5408,79.6606,214078.0
2022-11-21 12:30:00,79.79,80.09,79.67,79.73,152513.0,79.6506,79.9501,79.5308,79.5907,152513.0
2022-11-21 13:00:00,79.72,80.2,79.68,79.96,230152.0,79.5807,80.0599,79.5408,79.8203,230152.0
2022-11-21 13:30:00,79.98,80.26,79.85,79.95,174780.0,79.8403,80.1198,79.7105,79.8103,174780.0
2022-11-21 14:00:00,79.95,80.17,79.71,79.74,174447.0,79.8103,80.0299,79.5707,79.6007,174447.0
2022-11-21 14:30:00,79.75,79.93,79.53,79.77,160917.0,79.6107,79.7904,79.3911,79.6306,160917.0
2022-11-21 15:00:00,79.76,79.92,79.65,79.73,239971.0,79.6207,79.7804,79.5108,79.5907,239971.0
2022-11-21 15:30:00,79.73,80.1,79.72,79.88,760577.0,79.5907,79.9601,79.5807,79.7404,760577.0
2022-11-22 09:30:00,80.52,80.52,78.66,79.41,1102014.0,80.3793,80.3793,78.5226,79.2713,1102014.0
2022-11-22 10:00:00,79.35,79.97,79.33,79.66,320684.0,79.2114,79.8303,79.1914,79.5208,320684.0
2022-11-22 10:30:00,79.67,80.1,79.49,79.92,300887.0,79.5308,79.9601,79.3511,79.7804,300887.0
2022-11-22 11:00:00,79.94,80.12,79.73,79.93,165770.0,79.8003,79.98,79.5907,79.7904,165770.0
2022-11-22 11:30:00,79.93,79.97,79.66,79.78,160979.0,79.7904,79.8303,79.5208,79.6406,160979.0
2022-11-22 12:00:00,79.78,80.0,79.62,79.68,141675.0,79.6406,79.8602,79.4809,79.5408,141675.0
2022-11-22 12:30:00,79.69,79.82,79.5,79.57,127574.0,79.5508,79.6805,79.3611,79.431,127574.0
2022-11-22 13:00:00,79.58,79.94,79.49,79.77,127819.0,79.441,79.8003,79.3511,79.6306,127819.0
2022-11-22 13:30:00,79.78,79.87,79.56,79.6,152962.0,79.6406,79.7305,79.421,79.4609,152962.0
2022-11-22 14:00:00,79.59,79.68,79.45,79.57,136011.0,79.4509,79.5408,79.3112,79.431,136011.0
2022-11-22 14:30:00,79.58,79.86,79.52,79.73,239989.0,79.441,79.7205,79.3811,79.5907,239989.0
2022-11-22 15:00:00,79.73,80.4,79.67,80.4,1578394.0,79.5907,80.2595,79.5308,80.2595,1578394.0
2022-11-22 15:30:00,80.4,81.1,80.36,80.99,1949650.0,80.2595,80.9583,80.2196,80.8485,1949650.0
2022-11-23 09:30:00,81.0,82.12,80.85,82.02,1263858.0,80.8585,81.9765,80.7087,81.8767,1263858.0
2022-11-23 10:00:00,82.02,82.12,81.15,81.21,675895.0,81.8767,81.9765,81.0082,81.0681,675895.0
2022-11-23 10:30:00,81.22,81.63,81.2,81.54,345589.0,81.0781,81.4874,81.0581,81.3975,345589.0
2022-11-23 11:00:00,81.57,81.92,81.2,81.23,266505.0,81.4275,81.7769,81.0581,81.0881,266505.0
2022-11-23 11:30:00,81.21,81.37,80.4,80.62,293862.0,81.0681,81.2278,80.2595,80.4791,293862.0
2022-11-23 12:00:00,80.62,80.93,80.59,80.79,190908.0,80.4791,80.7886,80.4492,80.6489,190908.0
2022-11-23 12:30:00,80.79,80.96,80.38,80.55,179853.0,80.6489,80.8186,80.2396,80.4093,179853.0
2022-11-23 13:00:00,80.55,81.07,80.51,81.05,178929.0,80.4093,80.9284,80.3693,80.9084,178929.0
2022-11-23 13:30:00,81.06,81.17,80.82,80.96,183643.0,80.9184,81.0282,80.6788,80.8186,183643.0
2022-11-23 14:00:00,80.99,81.79,80.85,81.62,529198.0,80.8485,81.6471,80.7087,81.4774,529198.0
2022-11-23 14:30:00,81.61,81.66,81.28,81.45,233088.0,81.4674,81.5173,81.138,81.3077,233088.0
2022-11-23 15:00:00,81.45,81.53,81.25,81.37,289856.0,81.3077,81.3876,81.108,81.2278,289856.0
2022-11-23 15:30:00,81.37,81.39,80.95,81.0,784772.0,81.2278,81.2478,80.8086,80.8585,784772.0
2022-11-25 09:30:00,80.87,81.27,80.03,80.74,757944.0,80.7287,81.128,79.8902,80.5989,757944.0
2022-11-25 10:00:00,80.77,81.38,80.55,80.96,337849.0,80.6289,81.2378,80.4093,80.8186,337849.0
2022-11-25 10:30:00,80.96,81.14,80.81,81.02,189832.0,80.8186,80.9982,80.6688,80.8784,189832.0
2022-11-25 11:00:00,81.03,81.21,80.84,81.15,175661.0,80.8884,81.0681,80.6988,81.0082,175661.0
2022-11-25 11:30:00,81.15,81.25,80.96,81.03,182489.0,81.0082,81.108,80.8186,80.8884,182489.0
2022-11-25 12:00:00,81.02,81.19,80.96,81.11,155900.0,80.8784,81.0482,80.8186,80.9683,155900.0
2022-11-25 12:30:00,81.11,81.13,80.85,81.07,249203.0,80.9683,80.9883,80.7087,80.9284,249203.0
2022-11-28 09:30:00,80.67,81.85,80.67,81.45,956721.0,80.5291,81.707,80.5291,81.3077,956721.0
2022-11-28 10:00:00,81.44,81.49,80.87,80.99,625207.0,81.2977,81.3476,80.7287,80.8485,625207.0
2022-11-28 10:30:00,80.98,81.18,80.43,80.53,458383.0,80.8385,81.0382,80.2895,80.3893,458383.0
2022-11-28 11:00:00,80.51,80.72,80.33,80.55,283372.0,80.3693,80.579,80.1897,80.4093,283372.0
2022-11-28 11:30:00,80.56,80.61,80.17,80.18,279854.0,80.4193,80.4692,80.0299,80.0399,279854.0
2022-11-28 12:00:00,80.2,80.68,79.86,80.6,550110.0,80.0599,80.539,79.7205,80.4592,550110.0
2022-11-28 12:30:00,80.58,80.89,80.18,80.2,337874.0,80.4392,80.7487,80.0399,80.0599,337874.0
2022-11-28 13:00:00,80.19,80.41,80.15,80.2,168264.0,80.0499,80.2695,80.01,80.0599,168264.0
2022-11-28 13:30:00,80.19,80.21,79.87,79.9,251105.0,80.0499,80.0699,79.7305,79.7604,251105.0
2022-11-28 14:00:00,79.88,79.99,79.61,79.65,159015.0,79.7404,79.8502,79.4709,79.5108,159015.0
2022-11-28 14:30:00,79.65,79.85,79.61,79.78,225087.0,79.5108,79.7105,79.4709,79.6406,225087.0
2022-11-28 15:00:00,79.79,79.88,79.42,79.44,354919.0,79.6506,79.7404,79.2812,79.3012,354919.0
2022-11-28 15:30:00,79.43,79.67,79.27,79.63,1019254.0,79.2912,79.5308,79.1315,79.4909,1019254.0
2022-11-29 09:30:00,79.79,80.51,79.36,80.29,1115765.0,79.6506,80.3693,79.2214,80.1497,1115765.0
2022-11-29 10:00:00,80.3,80.81,80.3,80.69,452136.0,80.1597,80.6688,80.1597,80.549,452136.0
2022-11-29 10:30:00,80.72,80.78,80.2,80.32,429110.0,80.579,80.6389,80.0599,80.1797,429110.0
2022-11-29 11:00:00,80.32,80.45,79.57,79.91,498443.0,80.1797,80.3094,79.431,79.7704,498443.0
2022-11-29 11:30:00,79.89,80.23,79.81,80.15,198148.0,79.7504,80.0898,79.6706,80.01,198148.0
2022-11-29 12:00:00,80.15,80.29,79.96,80.16,213655.0,80.01,80.1497,79.8203,80.02,213655.0
2022-11-29 12:30:00,80.16,80.47,80.07,80.1,184942.0,80.02,80.3294,79.9301,79.9601,184942.0
2022-11-29 13:00:00,80.11,80.14,79.62,79.63,244124.0,79.97,80.0,79.4809,79.4909,244124.0
2022-11-29 13:30:00,79.63,80.06,79.62,80.01,182151.0,79.4909,79.9201,79.4809,79.8702,182151.0
2022-11-29 14:00:00,80.0,80.35,79.99,80.08,243237.0,79.8602,80.2096,79.8502,79.9401,243237.0
2022-11-29 14:30:00,80.08,80.08,79.86,79.92,130286.0,79.9401,79.9401,79.7205,79.7804,130286.0
2022-11-29 15:00:00,79.9,80.07,79.7,79.86,242097.0,79.7604,79.9301,79.5608,79.7205,242097.0
2022-11-29 15:30:00,79.87,80.03,79.58,79.97,565455.0,79.7305,79.8902,79.441,79.8303,565455.0
2022-11-30 09:30:00,80.88,82.01,80.82,81.68,1551927.0,80.7387,81.8667,80.6788,81.5373,1551927.0
2022-11-30 10:00:00,81.69,81.7,80.97,81.1,565391.0,81.5473,81.5573,80.8285,80.9583,565391.0
2022-11-30 10:30:00,81.11,81.51,81.06,81.07,235709.0,80.9683,81.3676,80.9184,80.9284,235709.0
2022-11-30 11:00:00,81.12,81.15,80.43,80.52,593495.0,80.9783,81.0082,80.2895,80.3793,593495.0
2022-11-30 11:30:00,80.52,80.88,80.47,80.82,296879.0,80.3793,80.7387,80.3294,80.6788,296879.0
2022-11-30 12:00:00,80.83,80.99,80.43,80.62,216356.0,80.6888,80.8485,80.2895,80.4791,216356.0
2022-11-30 12:30:00,80.59,80.75,80.31,80.74,124338.0,80.4492,80.6089,80.1697,80.5989,124338.0
2022-11-30 13:00:00,80.77,81.05,80.75,80.92,144370.0,80.6289,80.9084,80.6089,80.7786,144370.0
2022-11-30 13:30:00,80.91,82.22,80.78,82.19,1118339.0,80.7686,82.0764,80.6389,82.0464,1118339.0
2022-11-30 14:00:00,82.16,82.96,82.16,82.81,1231232.0,82.0165,82.8151,82.0165,82.6653,1231232.0
2022-11-30 14:30:00,82.82,82.85,82.45,82.73,871875.0,82.6753,82.7053,82.306,82.5855,871875.0
2022-11-30 15:00:00,82.73,83.14,82.59,83.09,587750.0,82.5855,82.9947,82.4457,82.9448,587750.0
2022-11-30 15:30:00,83.09,83.78,82.91,83.62,2202159.0,82.9448,83.6336,82.7651,83.4739,2202159.0
2022-12-01 09:30:00,83.54,84.07,83.29,83.65,1136766.0,83.394,83.9231,83.1445,83.5039,1136766.0
2022-12-01 10:00:00,83.67,83.86,82.45,82.47,965878.0,83.5238,83.7135,82.306,82.3259,965878.0
2022-12-01 10:30:00,82.47,83.28,82.39,83.27,407976.0,82.3259,83.1345,82.2461,83.1245,407976.0
2022-12-01 11:00:00,83.29,83.39,82.94,83.26,286638.0,83.1445,83.2443,82.7951,83.1145,286638.0
2022-12-01 11:30:00,83.24,83.6,83.23,83.5,252525.0,83.0946,83.4539,83.0846,83.3541,252525.0
2022-12-01 12:00:00,83.5,83.53,82.58,82.59,650497.0,83.3541,83.3841,82.4357,82.4457,650497.0
2022-12-01 12:30:00,82.6,82.82,82.35,82.67,732510.0,82.4557,82.6753,82.2061,82.5256,732510.0
2022-12-01 13:00:00,82.67,83.03,82.61,82.69,394171.0,82.5256,82.8849,82.4657,82.5455,394171.0
2022-12-01 13:30:00,82.68,82.97,82.58,82.58,293263.0,82.5355,82.825,82.4357,82.4357,293263.0
2022-12-01 14:00:00,82.58,82.91,82.5,82.73,249241.0,82.4357,82.7651,82.3559,82.5855,249241.0
2022-12-01 14:30:00,82.73,83.03,82.67,82.91,288383.0,82.5855,82.8849,82.5256,82.7651,288383.0
2022-12-01 15:00:00,82.91,83.01,82.76,82.83,427291.0,82.7651,82.865,82.6154,82.6853,427291.0
2022-12-01 15:30:00,82.83,83.15,82.8,83.11,1013570.0,82.6853,83.0047,82.6553,82.9648,1013570.0
2022-12-02 09:30:00,82.0,82.9,81.92,82.83,1102218.0,81.8567,82.7552,81.7769,82.6853,1102218.0
2022-12-02 10:00:00,82.8,83.69,82.67,83.64,679097.0,82.6553,83.5438,82.5256,83.4939,679097.0
2022-12-02 10:30:00,83.66,83.84,83.44,83.44,390055.0,83.5138,83.6935,83.2942,83.2942,390055.0
2022-12-02 11:00:00,83.44,83.94,83.3,83.87,248190.0,83.2942,83.7933,83.1545,83.7235,248190.0
2022-12-02 11:30:00,83.87,84.45,83.8,84.26,398755.0,83.7235,84.3025,83.6536,84.1128,398755.0
2022-12-02 12:00:00,84.26,84.65,84.12,84.54,532350.0,84.1128,84.5021,83.973,84.3923,532350.0
2022-12-02 12:30:00,84.54,84.61,83.97,84.12,422737.0,84.3923,84.4622,83.8233,83.973,422737.0
2022-12-02 13:00:00,84.12,84.31,83.99,84.14,285842.0,83.973,84.1627,83.8433,83.993,285842.0
2022-12-02 13:30:00,84.14,84.52,84.06,84.47,252307.0,83.993,84.3723,83.9131,84.3224,252307.0
2022-12-02 14:00:00,84.46,84.62,84.36,84.54,174322.0,84.3124,84.4722,84.2126,84.3923,174322.0
2022-12-02 14:30:00,84.52,85.15,84.48,85.09,438186.0,84.3723,85.0012,84.3324,84.9413,438186.0
2022-12-02 15:00:00,85.09,85.69,85.05,85.64,855854.0,84.9413,85.5403,84.9014,85.4904,855854.0
2022-12-02 15:30:00,85.64,85.84,85.28,85.66,2184899.0,85.4904,85.69,85.131,85.5103,2184899.0
2022-12-05 09:30:00,85.33,85.5,83.99,84.09,1224539.0,85.1809,85.3506,83.8433,83.9431,1224539.0
2022-12-05 10:00:00,84.07,84.3,83.77,84.05,632195.0,83.9231,84.1527,83.6236,83.9032,632195.0
2022-12-05 10:30:00,84.06,84.22,83.64,83.79,375523.0,83.9131,84.0729,83.4939,83.6436,375523.0
2022-12-05 11:00:00,83.83,84.02,83.64,83.89,385389.0,83.6835,83.8732,83.4939,83.7434,385389.0
2022-12-05 11:30:00,83.92,83.95,83.25,83.26,370964.0,83.7734,83.8033,83.1046,83.1145,370964.0
2022-12-05 12:00:00,83.24,83.74,83.2,83.6,257818.0,83.0946,83.5937,83.0546,83.4539,257818.0
2022-12-05 12:30:00,83.59,83.69,83.34,83.4,211237.0,83.444,83.5438,83.1944,83.2543,211237.0
2022-12-05 13:00:00,83.39,83.56,83.21,83.34,169810.0,83.2443,83.414,83.0646,83.1944,169810.0
2022-12-05 13:30:00,83.34,83.37,82.86,82.93,292655.0,83.1944,83.2243,82.7152,82.7851,292655.0
2022-12-05 14:00:00,82.92,83.2,82.79,83.09,397628.0,82.7751,83.0546,82.6454,82.9448,397628.0
2022-12-05 14:30:00,83.09,83.09,82.84,82.96,348221.0,82.9448,82.9448,82.6953,82.8151,348221.0
2022-12-05 15:00:00,82.95,82.97,81.99,82.08,588419.0,82.8051,82.825,81.8468,81.9366,588419.0
2022-12-05 15:30:00,82.08,82.94,82.08,82.91,1463937.0,81.9366,82.7951,81.9366,82.7651,1463937.0
2022-12-06 09:30:00,82.08,82.38,81.34,81.36,1262352.0,81.9366,82.2361,81.1979,81.2179,1262352.0
2022-12-06 10:00:00,81.35,81.65,80.95,81.41,833607.0,81.2079,81.5073,80.8086,81.2678,833607.0
2022-12-06 10:30:00,81.4,81.69,81.18,81.46,409313.0,81.2578,81.5473,81.0382,81.3177,409313.0
2022-12-06 11:00:00,81.46,81.62,80.95,81.11,372089.0,81.3177,81.4774,80.8086,80.9683,372089.0
2022-12-06 11:30:00,81.12,81.35,80.92,80.93,371731.0,80.9783,81.2079,80.7786,80.7886,371731.0
2022-12-06 12:00:00,80.94,81.09,80.57,80.93,311830.0,80.7986,80.9483,80.4292,80.7886,311830.0
2022-12-06 12:30:00,80.92,80.97,80.62,80.8,275715.0,80.7786,80.8285,80.4791,80.6588,275715.0
2022-12-06 13:00:00,80.78,80.89,80.29,80.41,278574.0,80.6389,80.7487,80.1497,80.2695,278574.0
2022-12-06 13:30:00,80.39,80.47,80.18,80.28,339477.0,80.2496,80.3294,80.0399,80.1397,339477.0
2022-12-06 14:00:00,80.29,80.74,80.25,80.33,319603.0,80.1497,80.5989,80.1098,80.1897,319603.0
2022-12-06 14:30:00,80.32,80.61,80.22,80.51,332381.0,80.1797,80.4692,80.0798,80.3693,332381.0
2022-12-06 15:00:00,80.53,80.7,80.21,80.36,457808.0,80.3893,80.559,80.0699,80.2196,457808.0
2022-12-06 15:30:00,80.36,80.63,80.3,80.6,1431314.0,80.2196,80.4891,80.1597,80.4592,1431314.0
2022-12-07 09:30:00,81.15,81.78,80.66,81.07,1138705.0,81.0082,81.6371,80.5191,80.9284,1138705.0
2022-12-07 10:00:00,81.04,81.19,80.39,81.17,683559.0,80.8984,81.0482,80.2496,81.0282,683559.0
2022-12-07 10:30:00,81.16,81.62,80.81,81.28,429211.0,81.0182,81.4774,80.6688,81.138,429211.0
2022-12-07 11:00:00,81.29,81.45,80.42,80.52,415762.0,81.148,81.3077,80.2795,80.3793,415762.0
2022-12-07 11:30:00,80.52,81.37,80.42,81.3,351337.0,80.3793,81.2278,80.2795,81.158,351337.0
2022-12-07 12:00:00,81.32,81.35,80.91,81.16,362421.0,81.1779,81.2079,80.7686,81.0182,362421.0
2022-12-07 12:30:00,81.2,81.58,81.0,81.39,253448.0,81.0581,81.4375,80.8585,81.2478,253448.0
2022-12-07 13:00:00,81.41,81.65,81.22,81.45,201623.0,81.2678,81.5073,81.0781,81.3077,201623.0
2022-12-07 13:30:00,81.44,81.51,81.21,81.21,173192.0,81.2977,81.3676,81.0681,81.0681,173192.0
2022-12-07 14:00:00,81.23,81.26,80.87,81.04,186712.0,81.0881,81.118,80.7287,80.8984,186712.0
2022-12-07 14:30:00,81.03,81.26,80.96,81.16,185853.0,80.8884,81.118,80.8186,81.0182,185853.0
2022-12-07 15:00:00,81.17,81.41,81.14,81.41,297972.0,81.0282,81.2678,80.9982,81.2678,297972.0
2022-12-07 15:30:00,81.39,81.44,81.07,81.08,715581.0,81.2478,81.2977,80.9284,80.9383,715581.0
2022-12-08 09:30:00,81.77,81.78,80.19,81.37,1156500.0,81.6271,81.6371,80.0499,81.2278,1156500.0
2022-12-08 10:00:00,81.39,82.11,81.04,82.01,703706.0,81.2478,81.9665,80.8984,81.8667,703706.0
2022-12-08 10:30:00,82.02,82.31,81.61,81.75,361730.0,81.8767,82.1662,81.4674,81.6072,361730.0
2022-12-08 11:00:00,81.71,81.82,81.19,81.52,303551.0,81.5672,81.6771,81.0482,81.3776,303551.0
2022-12-08 11:30:00,81.53,81.77,81.46,81.47,205506.0,81.3876,81.6271,81.3177,81.3277,205506.0
2022-12-08 12:00:00,81.47,81.57,81.09,81.11,176364.0,81.3277,81.4275,80.9483,80.9683,176364.0
2022-12-08 12:30:00,81.1,81.48,80.94,81.45,336065.0,80.9583,81.3376,80.7986,81.3077,336065.0
2022-12-08 13:00:00,81.45,81.86,81.4,81.86,220902.0,81.3077,81.717,81.2578,81.717,220902.0
2022-12-08 13:30:00,81.88,82.2,81.86,81.89,194521.0,81.7369,82.0564,81.717,81.7469,194521.0
2022-12-08 14:00:00,81.87,81.87,81.3,81.4,223928.0,81.727,81.727,81.158,81.2578,223928.0
2022-12-08 14:30:00,81.38,81.54,81.13,81.41,159403.0,81.2378,81.3975,80.9883,81.2678,159403.0
2022-12-08 15:00:00,81.4,81.78,81.22,81.63,148451.0,81.2578,81.6371,81.0781,81.4874,148451.0
2022-12-08 15:30:00,81.64,81.73,81.29,81.59,610744.0,81.4974,81.5872,81.148,81.4475,610744.0
2022-12-09 09:30:00,81.13,81.36,80.5,80.81,895904.0,80.9883,81.2179,80.3594,80.6688,895904.0
2022-12-09 10:00:00,80.82,81.03,80.6,80.97,418370.0,80.6788,80.8884,80.4592,80.8285,418370.0
2022-12-09 10:30:00,80.99,81.26,80.64,81.05,239196.0,80.8485,81.118,80.4991,80.9084,239196.0
2022-12-09 11:00:00,81.05,81.17,80.52,80.62,201951.0,80.9084,81.0282,80.3793,80.4791,201951.0
2022-12-09 11:30:00,80.61,80.78,80.47,80.67,227405.0,80.4692,80.6389,80.3294,80.5291,227405.0
2022-12-09 12:00:00,80.67,80.69,80.32,80.43,239955.0,80.5291,80.549,80.1797,80.2895,239955.0
2022-12-09 12:30:00,80.41,80.63,80.33,80.37,236137.0,80.2695,80.4891,80.1897,80.2296,236137.0
2022-12-09 13:00:00,80.36,80.36,79.9,80.13,306765.0,80.2196,80.2196,79.7604,79.99,306765.0
2022-12-09 13:30:00,80.12,80.35,80.07,80.2,129212.0,79.98,80.2096,79.9301,80.0599,129212.0
2022-12-09 14:00:00,80.18,80.28,79.95,80.22,173430.0,80.0399,80.1397,79.8103,80.0798,173430.0
2022-12-09 14:30:00,80.21,80.3,80.03,80.23,265067.0,80.0699,80.1597,79.8902,80.0898,265067.0
2022-12-09 15:00:00,80.22,80.26,79.87,80.02,375419.0,80.0798,80.1198,79.7305,79.8802,375419.0
2022-12-09 15:30:00,80.02,80.12,79.52,79.55,1173843.0,79.8802,79.98,79.3811,79.411,1173843.0
2022-12-12 09:30:00,79.53,79.85,78.85,79.81,1347106.0,79.3911,79.7105,78.7122,79.6706,1347106.0
2022-12-12 10:00:00,79.83,80.59,79.54,80.57,561089.0,79.6905,80.4492,79.401,80.4292,561089.0
2022-12-12 10:30:00,80.58,80.83,80.27,80.68,442625.0,80.4392,80.6888,80.1298,80.539,442625.0
2022-12-12 11:00:00,80.66,80.98,80.51,80.87,289125.0,80.5191,80.8385,80.3693,80.7287,289125.0
2022-12-12 11:30:00,80.88,81.08,80.74,80.88,366057.0,80.7387,80.9383,80.5989,80.7387,366057.0
2022-12-12 12:00:00,80.88,81.07,80.72,81.02,215297.0,80.7387,80.9284,80.579,80.8784,215297.0
2022-12-12 12:30:00,81.04,81.4,80.98,81.3,204294.0,80.8984,81.2578,80.8385,81.158,204294.0
2022-12-12 13:00:00,81.3,81.43,81.0,81.28,195936.0,81.158,81.2877,80.8585,81.138,195936.0
2022-12-12 13:30:00,81.29,81.47,81.28,81.35,222951.0,81.148,81.3277,81.138,81.2079,222951.0
2022-12-12 14:00:00,81.36,81.47,81.21,81.28,145874.0,81.2179,81.3277,81.0681,81.138,145874.0
2022-12-12 14:30:00,81.28,81.34,81.06,81.31,225483.0,81.138,81.1979,80.9184,81.1679,225483.0
2022-12-12 15:00:00,81.3,81.63,81.26,81.62,394867.0,81.158,81.4874,81.118,81.4774,394867.0
2022-12-12 15:30:00,81.63,81.66,81.42,81.52,1300693.0,81.4874,81.5173,81.2778,81.3776,1300693.0
2022-12-13 09:30:00,83.82,84.0,82.68,83.43,1569320.0,83.6736,83.8532,82.5355,83.2842,1569320.0
2022-12-13 10:00:00,83.44,83.56,82.46,82.55,722837.0,83.2942,83.414,82.3159,82.4058,722837.0
2022-12-13 10:30:00,82.59,82.66,81.88,82.13,409368.0,82.4457,82.5156,81.7369,81.9865,409368.0
2022-12-13 11:00:00,82.14,82.45,81.87,82.06,355655.0,81.9965,82.306,81.727,81.9166,355655.0
2022-12-13 11:30:00,82.07,82.43,81.37,81.72,417463.0,81.9266,82.286,81.2278,81.5772,417463.0
2022-12-13 12:00:00,81.72,81.78,81.25,81.56,355986.0,81.5772,81.6371,81.108,81.4175,355986.0
2022-12-13 12:30:00,81.57,81.92,81.23,81.82,524461.0,81.4275,81.7769,81.0881,81.6771,524461.0
2022-12-13 13:00:00,81.8,82.78,81.79,82.6,305041.0,81.6571,82.6354,81.6471,82.4557,305041.0
2022-12-13 13:30:00,82.62,82.79,82.35,82.47,183972.0,82.4757,82.6454,82.2061,82.3259,183972.0
2022-12-13 14:00:00,82.47,83.04,82.43,83.0,380152.0,82.3259,82.8949,82.286,82.855,380152.0
2022-12-13 14:30:00,83.0,83.57,82.73,82.88,397749.0,82.855,83.424,82.5855,82.7352,397749.0
2022-12-13 15:00:00,82.86,82.87,82.38,82.83,308913.0,82.7152,82.7252,82.2361,82.6853,308913.0
2022-12-13 15:30:00,82.83,83.27,82.74,82.85,949271.0,82.6853,83.1245,82.5954,82.7053,949271.0
2022-12-14 09:30:00,82.78,83.24,82.12,83.15,786733.0,82.6354,83.0946,81.9765,83.0047,786733.0
2022-12-14 10:00:00,83.16,83.94,83.01,83.83,306208.0,83.0147,83.7933,82.865,83.6835,306208.0
2022-12-14 10:30:00,83.85,84.03,83.7,83.72,360691.0,83.7035,83.8832,83.5538,83.5737,360691.0
2022-12-14 11:00:00,83.74,83.89,83.56,83.79,282091.0,83.5937,83.7434,83.414,83.6436,282091.0
2022-12-14 11:30:00,83.8,83.83,83.31,83.44,260515.0,83.6536,83.6835,83.1644,83.2942,260515.0
2022-12-14 12:00:00,83.43,83.45,83.06,83.27,229357.0,83.2842,83.3042,82.9149,83.1245,229357.0
2022-12-14 12:30:00,83.26,83.46,83.07,83.18,173625.0,83.1145,83.3142,82.9249,83.0347,173625.0
2022-12-14 13:00:00,83.2,83.43,83.15,83.23,224700.0,83.0546,83.2842,83.0047,83.0846,224700.0
2022-12-14 13:30:00,83.23,83.82,83.21,83.74,342911.0,83.0846,83.6736,83.0646,83.5937,342911.0
2022-12-14 14:00:00,83.76,83.76,82.39,83.05,973936.0,83.6137,83.6137,82.2461,82.9049,973936.0
2022-12-14 14:30:00,83.02,83.18,81.96,83.12,1327811.0,82.875,83.0347,81.8168,82.9748,1327811.0
2022-12-14 15:00:00,83.12,84.18,82.93,82.93,888385.0,82.9748,84.0329,82.7851,82.7851,888385.0
2022-12-14 15:30:00,82.92,83.53,82.5,83.09,969118.0,82.7751,83.3841,82.3559,82.9448,969118.0
2022-12-15 09:30:00,82.03,82.55,81.52,81.6,981785.0,81.8867,82.4058,81.3776,81.4574,981785.0
2022-12-15 10:00:00,81.6,81.85,81.47,81.63,477158.0,81.4574,81.707,81.3277,81.4874,477158.0
2022-12-15 10:30:00,81.6,81.84,81.32,81.49,561214.0,81.4574,81.697,81.1779,81.3476,561214.0
2022-12-15 11:00:00,81.5,81.63,81.21,81.35,302102.0,81.3576,81.4874,81.0681,81.2079,302102.0
2022-12-15 11:30:00,81.36,81.63,81.19,81.32,237283.0,81.2179,81.4874,81.0482,81.1779,237283.0
2022-12-15 12:00:00,81.32,81.57,81.22,81.36,252843.0,81.1779,81.4275,81.0781,81.2179,252843.0
2022-12-15 12:30:00,81.35,81.47,80.92,80.95,296046.0,81.2079,81.3277,80.7786,80.8086,296046.0
2022-12-15 13:00:00,80.94,80.99,80.72,80.83,282678.0,80.7986,80.8485,80.579,80.6888,282678.0
2022-12-15 13:30:00,80.8,81.01,80.67,80.81,211014.0,80.6588,80.8685,80.5291,80.6688,211014.0
2022-12-15 14:00:00,80.82,80.9,80.54,80.69,135060.0,80.6788,80.7587,80.3993,80.549,135060.0
2022-12-15 14:30:00,80.69,81.05,80.69,81.04,232018.0,80.549,80.9084,80.549,80.8984,232018.0
2022-12-15 15:00:00,81.05,81.14,80.77,81.0,401186.0,80.9084,80.9982,80.6289,80.8585,401186.0
2022-12-15 15:30:00,80.99,81.04,80.43,80.7,1222372.0,80.8485,80.8984,80.2895,80.559,1222372.0
2022-12-16 09:30:00,80.12,80.73,79.93,80.04,937955.0,79.98,80.589,79.7904,79.9002,937955.0
2022-12-16 10:00:00,80.05,80.09,79.65,79.65,656834.0,79.9101,79.9501,79.5108,79.5108,656834.0
2022-12-16 10:30:00,79.62,79.8,79.32,79.63,475496.0,79.4809,79.6606,79.1814,79.4909,475496.0
2022-12-16 11:00:00,79.64,79.93,79.47,79.78,391168.0,79.5009,79.7904,79.3312,79.6406,391168.0
2022-12-16 11:30:00,79.79,80.06,79.56,79.62,494748.0,79.6506,79.9201,79.421,79.4809,494748.0
2022-12-16 12:00:00,79.61,80.0,79.56,79.91,375955.0,79.4709,79.8602,79.421,79.7704,375955.0
2022-12-16 12:30:00,79.91,80.26,79.75,79.81,438380.0,79.7704,80.1198,79.6107,79.6706,438380.0
2022-12-16 13:00:00,79.81,80.22,79.78,80.07,240856.0,79.6706,80.0798,79.6406,79.9301,240856.0
2022-12-16 13:30:00,80.06,80.34,80.05,80.14,232770.0,79.9201,80.1996,79.9101,80.0,232770.0
2022-12-16 14:00:00,80.14,80.43,80.04,80.23,206404.0,80.0,80.2895,79.9002,80.0898,206404.0
2022-12-16 14:30:00,80.23,80.76,80.16,80.61,226641.0,80.0898,80.6189,80.02,80.4692,226641.0
2022-12-16 15:00:00,80.6,81.14,80.48,80.88,643651.0,80.4592,80.9982,80.3394,80.7387,643651.0
2022-12-16 15:30:00,80.88,81.3,80.87,80.95,1260926.0,80.7387,81.158,80.7287,80.8086,1260926.0
2022-12-19 09:30:00,82.03,82.25,79.48,79.66,1591643.0,81.8867,82.1063,79.3411,79.5208,1591643.0
2022-12-19 10:00:00,79.65,80.31,79.52,80.18,559184.0,79.5108,80.1697,79.3811,80.0399,559184.0
2022-12-19 10:30:00,80.18,80.22,79.62,79.66,319979.0,80.0399,80.0798,79.4809,79.5208,319979.0
2022-12-19 11:00:00,79.66,79.78,79.46,79.58,515086.0,79.5208,79.6406,79.3212,79.441,515086.0
2022-12-19 11:30:00,79.59,79.6,79.08,79.28,428134.0,79.4509,79.4609,78.9418,79.1415,428134.0
2022-12-19 12:00:00,79.27,79.52,78.95,78.97,346288.0,79.1315,79.3811,78.8121,78.832,346288.0
2022-12-19 12:30:00,78.97,79.49,78.96,79.47,254711.0,78.832,79.3511,78.822,79.3312,254711.0
2022-12-19 13:00:00,79.48,79.52,79.14,79.39,198441.0,79.3411,79.3811,79.0017,79.2513,198441.0
2022-12-19 13:30:00,79.4,79.45,79.17,79.27,216994.0,79.2613,79.3112,79.0317,79.1315,216994.0
2022-12-19 14:00:00,79.27,79.36,79.06,79.14,360782.0,79.1315,79.2214,78.9219,79.0017,360782.0
2022-12-19 14:30:00,79.15,79.47,79.14,79.29,252273.0,79.0117,79.3312,79.0017,79.1515,252273.0
2022-12-19 15:00:00,79.29,79.29,78.81,78.89,574004.0,79.1515,79.1515,78.6723,78.7522,574004.0
2022-12-19 15:30:00,78.89,79.42,78.82,79.29,1498098.0,78.7522,79.2812,78.6823,79.1515,1498098.0
2022-12-20 09:30:00,78.92,79.87,78.76,79.75,1051801.0,78.7821,79.7305,78.6224,79.6107,1051801.0
2022-12-20 10:00:00,79.77,80.34,79.76,80.21,548728.0,79.6306,80.1996,79.6207,80.0699,548728.0
2022-12-20 10:30:00,80.25,80.31,79.85,80.09,291367.0,80.1098,80.1697,79.7105,79.9501,291367.0
2022-12-20 11:00:00,80.09,80.36,79.8,80.07,254914.0,79.9501,80.2196,79.6606,79.9301,254914.0
2022-12-20 11:30:00,80.09,80.75,80.01,80.69,227977.0,79.9501,80.6089,79.8702,80.549,227977.0
2022-12-20 12:00:00,80.7,81.13,80.66,80.69,368793.0,80.559,80.9883,80.5191,80.549,368793.0
2022-12-20 12:30:00,80.68,80.7,80.42,80.58,173693.0,80.539,80.559,80.2795,80.4392,173693.0
2022-12-20 13:00:00,80.59,80.66,80.34,80.59,150363.0,80.4492,80.5191,80.1996,80.4492,150363.0
2022-12-20 13:30:00,80.61,80.8,80.55,80.69,159065.0,80.4692,80.6588,80.4093,80.549,159065.0
2022-12-20 14:00:00,80.71,81.03,80.66,80.83,151968.0,80.569,80.8884,80.5191,80.6888,151968.0
2022-12-20 14:30:00,80.83,80.96,80.66,80.86,146731.0,80.6888,80.8186,80.5191,80.7187,146731.0
2022-12-20 15:00:00,80.87,80.88,80.55,80.72,342348.0,80.7287,80.7387,80.4093,80.579,342348.0
2022-12-20 15:30:00,80.72,81.09,80.7,80.77,1045825.0,80.579,80.9483,80.559,80.6289,1045825.0
2022-12-21 09:30:00,81.23,81.62,80.4,81.55,1278768.0,81.0881,81.4774,80.2595,81.4075,1278768.0
2022-12-21 10:00:00,81.55,82.39,81.47,82.26,496148.0,81.4075,82.2461,81.3277,82.1163,496148.0
2022-12-21 10:30:00,82.29,83.15,82.19,83.14,1078704.0,82.1462,83.0047,82.0464,82.9947,1078704.0
2022-12-21 11:00:00,83.15,83.35,82.97,83.26,886100.0,83.0047,83.2044,82.825,83.1145,886100.0
2022-12-21 11:30:00,83.27,83.4,82.53,82.73,605071.0,83.1245,83.2543,82.3858,82.5855,605071.0
2022-12-21 12:00:00,82.74,82.78,82.22,82.32,430396.0,82.5954,82.6354,82.0764,82.1762,430396.0
2022-12-21 12:30:00,82.33,82.66,82.33,82.64,323413.0,82.1862,82.5156,82.1862,82.4956,323413.0
2022-12-21 13:00:00,82.66,82.88,82.59,82.62,323365.0,82.5156,82.7352,82.4457,82.4757,323365.0
2022-12-21 13:30:00,82.64,82.81,82.61,82.75,205876.0,82.4956,82.6653,82.4657,82.6054,205876.0
2022-12-21 14:00:00,82.76,83.15,82.76,82.91,588715.0,82.6154,83.0047,82.6154,82.7651,588715.0
2022-12-21 14:30:00,82.92,83.02,82.54,82.64,518761.0,82.7751,82.875,82.3958,82.4956,518761.0
2022-12-21 15:00:00,82.63,82.63,81.92,81.92,652154.0,82.4856,82.4856,81.7769,81.7769,652154.0
2022-12-21 15:30:00,81.92,82.64,81.82,82.53,1394751.0,81.7769,82.4956,81.6771,82.3858,1394751.0
2022-12-22 09:30:00,81.78,82.26,81.31,81.82,827988.0,81.6371,82.1163,81.1679,81.6771,827988.0
2022-12-22 10:00:00,81.81,81.88,81.16,81.36,423127.0,81.6671,81.7369,81.0182,81.2179,423127.0
2022-12-22 10:30:00,81.36,81.65,81.11,81.19,232913.0,81.2179,81.5073,80.9683,81.0482,232913.0
2022-12-22 11:00:00,81.19,81.74,81.14,81.58,260318.0,81.0482,81.5972,80.9982,81.4375,260318.0
2022-12-22 11:30:00,81.6,81.64,81.26,81.57,274452.0,81.4574,81.4974,81.118,81.4275,274452.0
2022-12-22 12:00:00,81.56,81.61,81.07,81.13,365839.0,81.4175,81.4674,80.9284,80.9883,365839.0
2022-12-22 12:30:00,81.11,81.26,80.79,81.23,222449.0,80.9683,81.118,80.6489,81.0881,222449.0
2022-12-22 13:00:00,81.23,81.45,80.92,81.42,347812.0,81.0881,81.3077,80.7786,81.2778,347812.0
2022-12-22 13:30:00,81.42,81.67,81.25,81.55,288444.0,81.2778,81.5273,81.108,81.4075,288444.0
2022-12-22 14:00:00,81.55,81.97,81.53,81.94,308131.0,81.4075,81.8268,81.3876,81.7968,308131.0
2022-12-22 14:30:00,81.94,82.29,81.83,82.24,333319.0,81.7968,82.1462,81.687,82.0963,333319.0
2022-12-22 15:00:00,82.24,82.65,82.18,82.54,484932.0,82.0963,82.5056,82.0364,82.3958,484932.0
2022-12-22 15:30:00,82.56,82.86,82.38,82.81,825992.0,82.4158,82.7152,82.2361,82.6653,825992.0
2022-12-23 09:30:00,82.7,83.02,80.89,81.09,870042.0,82.5555,82.875,80.7487,80.9483,870042.0
2022-12-23 10:00:00,81.1,81.64,80.78,81.26,659756.0,80.9583,81.4974,80.6389,81.118,659756.0
2022-12-23 10:30:00,81.31,81.72,81.04,81.04,312736.0,81.1679,81.5772,80.8984,80.8984,312736.0
2022-12-23 11:00:00,81.04,81.21,80.83,81.13,434341.0,80.8984,81.0681,80.6888,80.9883,434341.0
2022-12-23 11:30:00,81.14,81.31,80.7,80.97,243034.0,80.9982,81.1679,80.559,80.8285,243034.0
2022-12-23 12:00:00,80.97,81.17,80.82,81.06,343019.0,80.8285,81.0282,80.6788,80.9184,343019.0
2022-12-23 12:30:00,81.06,81.16,80.52,80.64,212511.0,80.9184,81.0182,80.3793,80.4991,212511.0
2022-12-23 13:00:00,80.66,80.74,80.45,80.48,231085.0,80.5191,80.5989,80.3094,80.3394,231085.0
2022-12-23 13:30:00,80.48,80.62,80.31,80.49,294575.0,80.3394,80.4791,80.1697,80.3494,294575.0
2022-12-23 14:00:00,80.48,80.8,80.4,80.66,186643.0,80.3394,80.6588,80.2595,80.5191,186643.0
2022-12-23 14:30:00,80.65,80.76,80.48,80.73,180504.0,80.5091,80.6189,80.3394,80.589,180504.0
2022-12-23 15:00:00,80.74,80.86,80.28,80.38,280653.0,80.5989,80.7187,80.1397,80.2396,280653.0
2022-12-23 15:30:00,80.38,80.92,80.33,80.89,975609.0,80.2396,80.7786,80.1897,80.7487,975609.0
2022-12-27 09:30:00,80.64,80.98,79.65,79.75,1164815.0,80.4991,80.8385,79.5108,79.6107,1164815.0
2022-12-27 10:00:00,79.75,80.24,79.45,80.08,582515.0,79.6107,80.0998,79.3112,79.9401,582515.0
2022-12-27 10:30:00,80.08,80.44,79.66,79.73,355785.0,79.9401,80.2995,79.5208,79.5907,355785.0
2022-12-27 11:00:00,79.7,79.93,79.62,79.91,292244.0,79.5608,79.7904,79.4809,79.7704,292244.0
2022-12-27 11:30:00,79.91,80.11,79.58,79.63,331971.0,79.7704,79.97,79.441,79.4909,331971.0
2022-12-27 12:00:00,79.64,79.89,79.45,79.49,289485.0,79.5009,79.7504,79.3112,79.3511,289485.0
2022-12-27 12:30:00,79.48,79.63,79.25,79.45,243231.0,79.3411,79.4909,79.1115,79.3112,243231.0
2022-12-27 13:00:00,79.46,79.52,79.14,79.16,256190.0,79.3212,79.3811,79.0017,79.0217,256190.0
2022-12-27 13:30:00,79.16,79.17,78.87,78.99,368073.0,79.0217,79.0317,78.7322,78.852,368073.0
2022-12-27 14:00:00,78.99,79.1,78.78,78.83,398700.0,78.852,78.9618,78.6424,78.6923,398700.0
2022-12-27 14:30:00,78.83,78.93,78.63,78.71,422511.0,78.6923,78.7921,78.4926,78.5725,422511.0
2022-12-27 15:00:00,78.72,78.79,78.49,78.65,563269.0,78.5825,78.6523,78.3529,78.5126,563269.0
2022-12-27 15:30:00,78.66,78.8,78.45,78.55,1299551.0,78.5226,78.6623,78.3129,78.4128,1299551.0
2022-12-28 09:30:00,78.61,79.86,78.28,79.34,1432980.0,78.4727,79.7205,78.1432,79.2014,1432980.0
2022-12-28 10:00:00,79.35,79.6,78.89,78.93,628375.0,79.2114,79.4609,78.7522,78.7921,628375.0
2022-12-28 10:30:00,78.92,78.93,78.15,78.15,552413.0,78.7821,78.7921,78.0135,78.0135,552413.0
2022-12-28 11:00:00,78.16,78.5,78.11,78.46,398097.0,78.0234,78.3629,77.9735,78.3229,398097.0
2022-12-28 11:30:00,78.46,78.51,78.12,78.23,400859.0,78.3229,78.3728,77.9835,78.0933,400859.0
2022-12-28 12:00:00,78.23,78.34,78.12,78.21,408471.0,78.0933,78.2031,77.9835,78.0734,408471.0
2022-12-28 12:30:00,78.22,79.35,78.18,79.26,761689.0,78.0833,79.2114,78.0434,79.1215,761689.0
2022-12-28 13:00:00,79.26,79.77,78.78,78.83,1091695.0,79.1215,79.6306,78.6424,78.6923,1091695.0
2022-12-28 13:30:00,78.83,78.95,78.53,78.8,534178.0,78.6923,78.8121,78.3928,78.6623,534178.0
2022-12-28 14:00:00,78.82,79.14,78.56,79.05,444325.0,78.6823,79.0017,78.4227,78.9119,444325.0
2022-12-28 14:30:00,79.04,79.18,78.62,78.75,347547.0,78.9019,79.0417,78.4826,78.6124,347547.0
2022-12-28 15:00:00,78.75,78.78,78.42,78.67,417388.0,78.6124,78.6424,78.283,78.5326,417388.0
2022-12-28 15:30:00,78.67,79.14,78.65,78.83,791196.0,78.5326,79.0017,78.5126,78.6923,791196.0
2022-12-29 09:30:00,79.38,81.25,78.97,81.0,1546659.0,79.2413,81.108,78.832,80.8585,1546659.0
2022-12-29 10:00:00,81.02,81.54,80.93,81.08,460843.0,80.8784,81.3975,80.7886,80.9383,460843.0
2022-12-29 10:30:00,81.09,82.52,81.08,82.45,1566208.0,80.9483,82.3758,80.9383,82.306,1566208.0
2022-12-29 11:00:00,82.45,82.98,82.29,82.79,1133110.0,82.306,82.835,82.1462,82.6454,1133110.0
2022-12-29 11:30:00,82.78,83.21,82.72,83.08,1019104.0,82.6354,83.0646,82.5755,82.9349,1019104.0
2022-12-29 12:00:00,83.08,83.21,82.61,82.63,888794.0,82.9349,83.0646,82.4657,82.4856,888794.0
2022-12-29 12:30:00,82.63,82.96,82.53,82.8,676769.0,82.4856,82.8151,82.3858,82.6553,676769.0
2022-12-29 13:00:00,82.79,82.85,82.53,82.64,431322.0,82.6454,82.7053,82.3858,82.4956,431322.0
2022-12-29 13:30:00,82.64,82.78,82.48,82.64,338058.0,82.4956,82.6354,82.3359,82.4956,338058.0
2022-12-29 14:00:00,82.65,82.83,82.33,82.4,311012.0,82.5056,82.6853,82.1862,82.256,311012.0
2022-12-29 14:30:00,82.41,82.56,82.18,82.22,405149.0,82.266,82.4158,82.0364,82.0764,405149.0
2022-12-29 15:00:00,82.22,82.87,82.18,82.47,461999.0,82.0764,82.7252,82.0364,82.3259,461999.0
2022-12-29 15:30:00,82.47,82.5,82.23,82.23,1224295.0,82.3259,82.3559,82.0863,82.0863,1224295.0
2022-12-30 09:30:00,81.65,82.38,80.88,81.77,862039.0,81.5073,82.2361,80.7387,81.6271,862039.0
2022-12-30 10:00:00,81.77,81.82,81.18,81.43,736774.0,81.6271,81.6771,81.0382,81.2877,736774.0
2022-12-30 10:30:00,81.42,81.57,81.08,81.48,417214.0,81.2778,81.4275,80.9383,81.3376,417214.0
2022-12-30 11:00:00,81.47,81.91,81.41,81.73,314555.0,81.3277,81.7669,81.2678,81.5872,314555.0
2022-12-30 11:30:00,81.73,82.04,81.38,81.58,237320.0,81.5872,81.8967,81.2378,81.4375,237320.0
2022-12-30 12:00:00,81.58,81.67,80.98,81.1,300413.0,81.4375,81.5273,80.8385,80.9583,300413.0
2022-12-30 12:30:00,81.1,81.38,81.07,81.25,282959.0,80.9583,81.2378,80.9284,81.108,282959.0
2022-12-30 13:00:00,81.25,81.33,80.9,81.06,296845.0,81.108,81.1879,80.7587,80.9184,296845.0
2022-12-30 13:30:00,81.06,81.5,81.03,81.37,217402.0,80.9184,81.3576,80.8884,81.2278,217402.0
2022-12-30 14:00:00,81.38,81.46,81.11,81.32,315169.0,81.2378,81.3177,80.9683,81.1779,315169.0
2022-12-30 14:30:00,81.34,81.66,81.33,81.5,510842.0,81.1979,81.5173,81.1879,81.3576,510842.0
2022-12-30 15:00:00,81.51,82.34,81.48,82.28,1055151.0,81.3676,82.1961,81.3376,82.1362,1055151.0
2022-12-30 15:30:00,82.29,83.13,82.22,83.06,2824187.0,82.1462,82.9848,82.0764,82.9149,2824187.0
2023-01-03 09:30:00,83.83,84.09,82.99,83.03,1625056.0,83.6835,83.9431,82.845,82.8849,1625056.0
2023-01-03 10:00:00,83.04,83.4,82.58,82.65,598273.0,82.8949,83.2543,82.4357,82.5056,598273.0
2023-01-03 10:30:00,82.65,82.98,82.22,82.94,584470.0,82.5056,82.835,82.0764,82.7951,584470.0
2023-01-03 11:00:00,82.94,83.05,82.36,82.58,411923.0,82.7951,82.9049,82.2161,82.4357,411923.0
2023-01-03 11:30:00,82.58,82.59,81.52,81.74,345127.0,82.4357,82.4457,81.3776,81.5972,345127.0
2023-01-03 12:00:00,81.75,82.07,81.71,81.94,216319.0,81.6072,81.9266,81.5672,81.7968,216319.0
2023-01-03 12:30:00,81.96,82.38,81.66,81.89,309265.0,81.8168,82.2361,81.5173,81.7469,309265.0
2023-01-03 13:00:00,81.91,81.95,81.36,81.89,307599.0,81.7669,81.8068,81.2179,81.7469,307599.0
2023-01-03 13:30:00,81.9,81.91,81.27,81.42,227512.0,81.7569,81.7669,81.128,81.2778,227512.0
2023-01-03 14:00:00,81.43,81.53,81.05,81.24,334865.0,81.2877,81.3876,80.9084,81.0981,334865.0
2023-01-03 14:30:00,81.24,81.67,81.01,81.52,427614.0,81.0981,81.5273,80.8685,81.3776,427614.0
2023-01-03 15:00:00,81.53,81.67,81.09,81.32,603671.0,81.3876,81.5273,80.9483,81.1779,603671.0
2023-01-03 15:30:00,81.33,81.75,81.29,81.53,1069487.0,81.1879,81.6072,81.148,81.3876,1069487.0
2023-01-04 09:30:00,82.18,83.08,81.84,82.69,1009750.0,82.0364,82.9349,81.697,82.5455,1009750.0
2023-01-04 10:00:00,82.69,82.96,82.02,82.82,570036.0,82.5455,82.8151,81.8767,82.6753,570036.0
2023-01-04 10:30:00,82.82,83.12,82.53,82.77,450416.0,82.6753,82.9748,82.3858,82.6254,450416.0
2023-01-04 11:00:00,82.8,82.99,82.58,82.67,278948.0,82.6553,82.845,82.4357,82.5256,278948.0
2023-01-04 11:30:00,82.68,83.41,82.68,83.2,974690.0,82.5355,83.2643,82.5355,83.0546,974690.0
2023-01-04 12:00:00,83.19,83.23,82.92,82.96,255879.0,83.0447,83.0846,82.7751,82.8151,255879.0
2023-01-04 12:30:00,82.97,83.45,82.97,83.05,230893.0,82.825,83.3042,82.825,82.9049,230893.0
2023-01-04 13:00:00,83.06,83.39,82.91,83.26,361906.0,82.9149,83.2443,82.7651,83.1145,361906.0
2023-01-04 13:30:00,83.25,83.48,83.06,83.15,234696.0,83.1046,83.3342,82.9149,83.0047,234696.0
2023-01-04 14:00:00,83.14,83.58,82.64,82.73,723276.0,82.9947,83.434,82.4956,82.5855,723276.0
2023-01-04 14:30:00,82.73,83.44,82.67,83.42,321387.0,82.5855,83.2942,82.5256,83.2743,321387.0
2023-01-04 15:00:00,83.44,83.57,82.92,83.19,490185.0,83.2942,83.424,82.7751,83.0447,490185.0
2023-01-04 15:30:00,83.19,83.36,82.8,83.24,1044411.0,83.0447,83.2144,82.6553,83.0946,1044411.0
2023-01-05 09:30:00,82.85,82.89,81.76,81.95,777495.0,82.7053,82.7452,81.6172,81.8068,777495.0
2023-01-05 10:00:00,81.96,82.57,81.92,82.53,430149.0,81.8168,82.4257,81.7769,82.3858,430149.0
2023-01-05 10:30:00,82.54,82.65,82.22,82.32,229305.0,82.3958,82.5056,82.0764,82.1762,229305.0
2023-01-05 11:00:00,82.3,82.48,81.92,82.1,285002.0,82.1562,82.3359,81.7769,81.9566,285002.0
2023-01-05 11:30:00,82.09,82.27,81.94,82.09,298606.0,81.9466,82.1263,81.7968,81.9466,298606.0
2023-01-05 12:00:00,82.1,82.39,82.02,82.27,277065.0,81.9566,82.2461,81.8767,82.1263,277065.0
2023-01-05 12:30:00,82.27,82.45,82.08,82.23,220669.0,82.1263,82.306,81.9366,82.0863,220669.0
2023-01-05 13:00:00,82.22,82.89,82.12,82.62,301061.0,82.0764,82.7452,81.9765,82.4757,301061.0
2023-01-05 13:30:00,82.63,82.81,82.56,82.64,200436.0,82.4856,82.6653,82.4158,82.4956,200436.0
2023-01-05 14:00:00,82.63,82.71,82.41,82.55,199939.0,82.4856,82.5655,82.266,82.4058,199939.0
2023-01-05 14:30:00,82.55,83.0,82.55,82.63,227311.0,82.4058,82.855,82.4058,82.4856,227311.0
2023-01-05 15:00:00,82.62,82.64,82.36,82.62,304065.0,82.4757,82.4956,82.2161,82.4757,304065.0
2023-01-05 15:30:00,82.62,82.96,82.48,82.59,971832.0,82.4757,82.8151,82.3359,82.4457,971832.0
2023-01-06 09:30:00,82.76,83.04,81.15,81.63,1373476.0,82.6154,82.8949,81.0082,81.4874,1373476.0
2023-01-06 10:00:00,81.66,82.23,81.64,82.0,357033.0,81.5173,82.0863,81.4974,81.8567,357033.0
2023-01-06 10:30:00,82.01,83.23,82.01,83.04,679297.0,81.8667,83.0846,81.8667,82.8949,679297.0
2023-01-06 11:00:00,83.07,83.28,82.83,83.22,463347.0,82.9249,83.1345,82.6853,83.0746,463347.0
2023-01-06 11:30:00,83.21,83.96,83.07,83.88,653688.0,83.0646,83.8133,82.9249,83.7335,653688.0
2023-01-06 12:00:00,83.9,83.99,83.47,83.47,394322.0,83.7534,83.8433,83.3242,83.3242,394322.0
2023-01-06 12:30:00,83.48,83.61,83.18,83.34,408280.0,83.3342,83.4639,83.0347,83.1944,408280.0
2023-01-06 13:00:00,83.34,83.49,83.26,83.46,329855.0,83.1944,83.3441,83.1145,83.3142,329855.0
2023-01-06 13:30:00,83.46,83.57,83.21,83.27,265128.0,83.3142,83.424,83.0646,83.1245,265128.0
2023-01-06 14:00:00,83.28,83.92,83.28,83.38,927844.0,83.1345,83.7734,83.1345,83.2343,927844.0
2023-01-06 14:30:00,83.4,83.74,83.37,83.62,438019.0,83.2543,83.5937,83.2243,83.4739,438019.0
2023-01-06 15:00:00,83.62,83.76,83.23,83.28,585362.0,83.4739,83.6137,83.0846,83.1345,585362.0
2023-01-06 15:30:00,83.28,83.48,82.94,83.15,1120094.0,83.1345,83.3342,82.7951,83.0047,1120094.0
2023-01-09 09:30:00,83.67,83.81,81.28,81.48,2299364.0,83.5238,83.6636,81.138,81.3376,2299364.0
2023-01-09 10:00:00,81.48,82.42,81.46,82.35,956539.0,81.3376,82.276,81.3177,82.2061,956539.0
2023-01-09 10:30:00,82.36,82.93,82.27,82.82,682922.0,82.2161,82.7851,82.1263,82.6753,682922.0
2023-01-09 11:00:00,82.83,83.46,82.83,83.25,521513.0,82.6853,83.3142,82.6853,83.1046,521513.0
2023-01-09 11:30:00,83.27,83.3,82.59,82.62,445555.0,83.1245,83.1545,82.4457,82.4757,445555.0
2023-01-09 12:00:00,82.62,82.96,82.53,82.73,270546.0,82.4757,82.8151,82.3858,82.5855,270546.0
2023-01-09 12:30:00,82.75,82.76,82.11,82.22,321744.0,82.6054,82.6154,81.9665,82.0764,321744.0
2023-01-09 13:00:00,82.21,82.52,82.06,82.49,310700.0,82.0664,82.3758,81.9166,82.3459,310700.0
2023-01-09 13:30:00,82.52,82.52,81.83,82.07,272687.0,82.3758,82.3758,81.687,81.9266,272687.0
2023-01-09 14:00:00,82.05,82.43,81.99,82.38,277047.0,81.9067,82.286,81.8468,82.2361,277047.0
2023-01-09 14:30:00,82.38,82.47,81.69,81.74,352912.0,82.2361,82.3259,81.5473,81.5972,352912.0
2023-01-09 15:00:00,81.73,81.8,81.26,81.54,541832.0,81.5872,81.6571,81.118,81.3975,541832.0
2023-01-09 15:30:00,81.56,81.62,81.11,81.27,1444857.0,81.4175,81.4774,80.9683,81.128,1444857.0
2023-01-10 09:30:00,81.15,83.07,81.1,82.77,987767.0,81.0082,82.9249,80.9583,82.6254,987767.0
2023-01-10 10:00:00,82.78,83.23,82.29,82.4,652957.0,82.6354,83.0846,82.1462,82.256,652957.0
2023-01-10 10:30:00,82.44,82.46,81.91,82.35,586358.0,82.296,82.3159,81.7669,82.2061,586358.0
2023-01-10 11:00:00,82.35,82.65,82.23,82.52,304524.0,82.2061,82.5056,82.0863,82.3758,304524.0
2023-01-10 11:30:00,82.52,82.57,81.96,82.24,359454.0,82.3758,82.4257,81.8168,82.0963,359454.0
2023-01-10 12:00:00,82.24,82.66,82.07,82.61,253208.0,82.0963,82.5156,81.9266,82.4657,253208.0
2023-01-10 12:30:00,82.62,82.94,82.41,82.49,494163.0,82.4757,82.7951,82.266,82.3459,494163.0
2023-01-10 13:00:00,82.5,82.76,82.46,82.51,214974.0,82.3559,82.6154,82.3159,82.3658,214974.0
2023-01-10 13:30:00,82.51,82.78,82.47,82.76,163133.0,82.3658,82.6354,82.3259,82.6154,163133.0
2023-01-10 14:00:00,82.77,83.08,82.68,83.02,256343.0,82.6254,82.9349,82.5355,82.875,256343.0
2023-01-10 14:30:00,83.03,83.05,82.77,83.0,292311.0,82.8849,82.9049,82.6254,82.855,292311.0
2023-01-10 15:00:00,83.02,83.07,82.72,83.06,378584.0,82.875,82.9249,82.5755,82.9149,378584.0
2023-01-10 15:30:00,83.06,83.58,82.98,83.56,1347838.0,82.9149,83.434,82.835,83.414,1347838.0
2023-01-11 09:30:00,84.06,84.06,82.23,83.33,1190151.0,83.9131,83.9131,82.0863,83.1844,1190151.0
2023-01-11 10:00:00,83.33,83.95,83.19,83.91,527747.0,83.1844,83.8033,83.0447,83.7634,527747.0
2023-01-11 10:30:00,83.92,83.93,83.41,83.48,580958.0,83.7734,83.7834,83.2643,83.3342,580958.0
2023-01-11 11:00:00,83.48,84.27,83.43,84.1,405474.0,83.3342,84.1228,83.2842,83.9531,405474.0
2023-01-11 11:30:00,84.11,84.24,83.64,83.82,410081.0,83.9631,84.0928,83.4939,83.6736,410081.0
2023-01-11 12:00:00,83.84,84.14,83.56,83.99,405048.0,83.6935,83.993,83.414,83.8433,405048.0
2023-01-11 12:30:00,84.0,84.17,83.84,83.9,372583.0,83.8532,84.0229,83.6935,83.7534,372583.0
2023-01-11 13:00:00,83.89,84.3,83.84,84.24,269851.0,83.7434,84.1527,83.6935,84.0928,269851.0
2023-01-11 13:30:00,84.25,84.37,84.07,84.12,260167.0,84.1028,84.2226,83.9231,83.973,260167.0
2023-01-11 14:00:00,84.13,84.43,84.03,84.25,270719.0,83.983,84.2825,83.8832,84.1028,270719.0
2023-01-11 14:30:00,84.26,84.41,83.84,83.89,397907.0,84.1128,84.2625,83.6935,83.7434,397907.0
2023-01-11 15:00:00,83.89,84.25,83.71,84.1,430265.0,83.7434,84.1028,83.5638,83.9531,430265.0
2023-01-11 15:30:00,84.1,84.53,84.08,84.38,1478839.0,83.9531,84.3823,83.9331,84.2326,1478839.0
2023-01-12 09:30:00,84.72,84.72,83.34,83.67,1174362.0,84.572,84.572,83.1944,83.5238,1174362.0
2023-01-12 10:00:00,83.65,84.86,83.64,84.73,797469.0,83.5039,84.7117,83.4939,84.582,797469.0
2023-01-12 10:30:00,84.73,85.25,84.6,84.71,876389.0,84.582,85.1011,84.4522,84.562,876389.0
2023-01-12 11:00:00,84.72,85.1,84.49,85.0,499195.0,84.572,84.9513,84.3424,84.8515,499195.0
2023-01-12 11:30:00,85.01,86.01,84.89,85.88,894397.0,84.8615,85.8597,84.7417,85.73,894397.0
2023-01-12 12:00:00,85.87,85.99,85.67,85.86,518575.0,85.72,85.8398,85.5203,85.71,518575.0
2023-01-12 12:30:00,85.86,86.15,85.81,86.03,556102.0,85.71,85.9995,85.6601,85.8797,556102.0
2023-01-12 13:00:00,86.02,86.59,85.9,85.91,643001.0,85.8697,86.4387,85.7499,85.7599,643001.0
2023-01-12 13:30:00,85.92,86.59,85.83,86.53,642177.0,85.7699,86.4387,85.68,86.3788,642177.0
2023-01-12 14:00:00,86.54,86.64,86.23,86.54,893553.0,86.3888,86.4886,86.0793,86.3888,893553.0
2023-01-12 14:30:00,86.54,86.82,86.41,86.82,455281.0,86.3888,86.6683,86.259,86.6683,455281.0
2023-01-12 15:00:00,86.83,87.2,86.78,87.12,1139478.0,86.6783,87.0477,86.6284,86.9678,1139478.0
2023-01-12 15:30:00,87.12,87.97,87.11,87.91,2277867.0,86.9678,87.8163,86.9578,87.7564,2277867.0
2023-01-13 09:30:00,87.14,88.83,87.01,88.54,2192221.0,86.9878,88.6748,86.858,88.3853,2192221.0
2023-01-13 10:00:00,88.52,89.06,88.2,89.0,1825144.0,88.3653,88.9044,88.0459,88.8445,1825144.0
2023-01-13 10:30:00,89.02,89.39,88.68,89.28,939087.0,88.8645,89.2338,88.5251,89.124,939087.0
2023-01-13 11:00:00,89.28,89.63,88.71,88.74,1149185.0,89.124,89.4734,88.555,88.585,1149185.0
2023-01-13 11:30:00,88.76,88.78,88.15,88.34,1192591.0,88.6049,88.6249,87.996,88.1857,1192591.0
2023-01-13 12:00:00,88.35,88.5,88.01,88.27,711148.0,88.1956,88.3454,87.8562,88.1158,711148.0
2023-01-13 12:30:00,88.28,88.43,87.74,87.84,694956.0,88.1258,88.2755,87.5867,87.6865,694956.0
2023-01-13 13:00:00,87.85,87.92,87.23,87.48,720616.0,87.6965,87.7664,87.0776,87.3272,720616.0
2023-01-13 13:30:00,87.49,88.01,87.37,87.59,505706.0,87.3371,87.8562,87.2174,87.437,505706.0
2023-01-13 14:00:00,87.59,87.69,86.9,87.05,596522.0,87.437,87.5368,86.7482,86.8979,596522.0
2023-01-13 14:30:00,87.06,87.25,86.67,86.76,641540.0,86.9079,87.0976,86.5186,86.6084,641540.0
2023-01-13 15:00:00,86.78,86.97,86.34,86.84,922216.0,86.6284,86.8181,86.1892,86.6883,922216.0
2023-01-13 15:30:00,86.83,87.96,86.82,87.88,1836503.0,86.6783,87.8063,86.6683,87.7265,1836503.0
2023-01-17 09:30:00,87.79,87.83,86.35,87.55,1994567.0,87.6366,87.6766,86.1991,87.397,1994567.0
2023-01-17 10:00:00,87.57,87.93,87.18,87.23,1010459.0,87.417,87.7764,87.0277,87.0776,1010459.0
2023-01-17 10:30:00,87.23,87.27,86.6,86.92,844373.0,87.0776,87.1175,86.4487,86.7681,844373.0
2023-01-17 11:00:00,86.93,87.12,86.29,86.63,768400.0,86.7781,86.9678,86.1392,86.4786,768400.0
2023-01-17 11:30:00,86.63,86.96,86.44,86.72,498711.0,86.4786,86.8081,86.289,86.5685,498711.0
2023-01-17 12:00:00,86.73,86.94,86.43,86.57,381758.0,86.5785,86.7881,86.279,86.4188,381758.0
2023-01-17 12:30:00,86.56,86.82,86.39,86.72,652377.0,86.4088,86.6683,86.2391,86.5685,652377.0
2023-01-17 13:00:00,86.72,86.83,86.61,86.72,311247.0,86.5685,86.6783,86.4587,86.5685,311247.0
2023-01-17 13:30:00,86.73,86.79,86.44,86.64,535237.0,86.5785,86.6384,86.289,86.4886,535237.0
2023-01-17 14:00:00,86.65,86.9,86.53,86.8,404085.0,86.4986,86.7482,86.3788,86.6484,404085.0
2023-01-17 14:30:00,86.81,87.04,86.75,86.81,372766.0,86.6583,86.8879,86.5984,86.6583,372766.0
2023-01-17 15:00:00,86.82,87.33,86.82,87.07,708659.0,86.6683,87.1774,86.6683,86.9179,708659.0
2023-01-17 15:30:00,87.06,87.18,86.5,86.85,1900801.0,86.9079,87.0277,86.3489,86.6983,1900801.0
2023-01-18 09:30:00,87.48,88.85,87.29,88.76,1243506.0,87.3272,88.6948,87.1375,88.6049,1243506.0
2023-01-18 10:00:00,88.79,88.9,88.06,88.34,1329706.0,88.6349,88.7447,87.9062,88.1857,1329706.0
2023-01-18 10:30:00,88.34,88.41,87.14,87.41,1157686.0,88.1857,88.2555,86.9878,87.2573,1157686.0
2023-01-18 11:00:00,87.41,87.54,86.72,86.95,551540.0,87.2573,87.3871,86.5685,86.7981,551540.0
2023-01-18 11:30:00,86.92,86.96,86.11,86.74,1216485.0,86.7681,86.8081,85.9596,86.5885,1216485.0
2023-01-18 12:00:00,86.73,86.87,86.39,86.54,559064.0,86.5785,86.7182,86.2391,86.3888,559064.0
2023-01-18 12:30:00,86.54,86.78,86.29,86.41,481979.0,86.3888,86.6284,86.1392,86.259,481979.0
2023-01-18 13:00:00,86.41,86.61,86.02,86.6,707344.0,86.259,86.4587,85.8697,86.4487,707344.0
2023-01-18 13:30:00,86.61,86.72,86.31,86.37,511782.0,86.4587,86.5685,86.1592,86.2191,511782.0
2023-01-18 14:00:00,86.37,86.37,85.98,86.08,636446.0,86.2191,86.2191,85.8298,85.9296,636446.0
2023-01-18 14:30:00,86.09,86.23,86.02,86.19,658934.0,85.9396,86.0793,85.8697,86.0394,658934.0
2023-01-18 15:00:00,86.19,86.24,85.86,85.89,587355.0,86.0394,86.0893,85.71,85.7399,587355.0
2023-01-18 15:30:00,85.89,85.98,85.69,85.79,1865329.0,85.7399,85.8298,85.5403,85.6401,1865329.0
2023-01-19 09:30:00,85.47,85.54,84.36,84.61,1183174.0,85.3207,85.3906,84.2126,84.4622,1183174.0
2023-01-19 10:00:00,84.62,85.04,84.16,84.36,677051.0,84.4722,84.8914,84.013,84.2126,677051.0
2023-01-19 10:30:00,84.36,84.75,84.22,84.45,585623.0,84.2126,84.6019,84.0729,84.3025,585623.0
2023-01-19 11:00:00,84.46,84.83,84.25,84.54,336514.0,84.3124,84.6818,84.1028,84.3923,336514.0
2023-01-19 11:30:00,84.53,84.99,84.47,84.92,305993.0,84.3823,84.8415,84.3224,84.7716,305993.0
2023-01-19 12:00:00,84.92,85.09,84.63,84.72,244298.0,84.7716,84.9413,84.4821,84.572,244298.0
2023-01-19 12:30:00,84.71,84.76,84.52,84.76,185357.0,84.562,84.6119,84.3723,84.6119,185357.0
2023-01-19 13:00:00,84.76,85.22,84.73,84.97,298228.0,84.6119,85.0711,84.582,84.8215,298228.0
2023-01-19 13:30:00,84.98,85.7,84.98,85.52,468759.0,84.8315,85.5503,84.8315,85.3706,468759.0
2023-01-19 14:00:00,85.5,85.83,85.3,85.64,353483.0,85.3506,85.68,85.151,85.4904,353483.0
2023-01-19 14:30:00,85.65,85.83,85.59,85.64,277570.0,85.5004,85.68,85.4405,85.4904,277570.0
2023-01-19 15:00:00,85.64,85.72,85.26,85.39,544243.0,85.4904,85.5702,85.111,85.2408,544243.0
2023-01-19 15:30:00,85.4,85.4,84.79,84.84,1161534.0,85.2508,85.2508,84.6419,84.6918,1161534.0
2023-01-20 09:30:00,85.77,86.55,84.99,86.38,1170767.0,85.6202,86.3988,84.8415,86.2291,1170767.0
2023-01-20 10:00:00,86.39,86.4,85.73,85.83,516990.0,86.2391,86.2491,85.5802,85.68,516990.0
2023-01-20 10:30:00,85.86,86.06,85.46,85.6,259226.0,85.71,85.9096,85.3107,85.4504,259226.0
2023-01-20 11:00:00,85.62,85.97,85.51,85.78,482893.0,85.4704,85.8198,85.3606,85.6301,482893.0
2023-01-20 11:30:00,85.8,85.94,85.61,85.93,324108.0,85.6501,85.7899,85.4604,85.7799,324108.0
2023-01-20 12:00:00,85.93,86.12,85.86,86.04,325671.0,85.7799,85.9695,85.71,85.8897,325671.0
2023-01-20 12:30:00,86.03,86.07,85.81,85.81,205280.0,85.8797,85.9196,85.6601,85.6601,205280.0
2023-01-20 13:00:00,85.81,86.05,85.77,85.81,264307.0,85.6601,85.8997,85.6202,85.6601,264307.0
2023-01-20 13:30:00,85.8,86.47,85.79,86.39,480769.0,85.6501,86.3189,85.6401,86.2391,480769.0
2023-01-20 14:00:00,86.4,86.85,86.36,86.65,443323.0,86.2491,86.6983,86.2091,86.4986,443323.0
2023-01-20 14:30:00,86.66,86.83,86.49,86.83,550622.0,86.5086,86.6783,86.3389,86.6783,550622.0
2023-01-20 15:00:00,86.83,87.1,86.77,86.92,731942.0,86.6783,86.9478,86.6184,86.7681,731942.0
2023-01-20 15:30:00,86.93,87.15,86.78,87.08,1895791.0,86.7781,86.9977,86.6284,86.9279,1895791.0
2023-01-23 09:30:00,87.02,87.14,86.19,86.68,1111456.0,86.868,86.9878,86.0394,86.5286,1111456.0
2023-01-23 10:00:00,86.68,87.48,86.33,87.22,744729.0,86.5286,87.3272,86.1792,87.0676,744729.0
2023-01-23 10:30:00,87.21,87.32,86.68,86.82,560155.0,87.0576,87.1674,86.5286,86.6683,560155.0
2023-01-23 11:00:00,86.82,87.37,86.78,87.04,517732.0,86.6683,87.2174,86.6284,86.8879,517732.0
2023-01-23 11:30:00,87.06,87.27,86.92,86.96,264392.0,86.9079,87.1175,86.7681,86.8081,264392.0
2023-01-23 12:00:00,86.97,87.26,86.82,87.24,360614.0,86.8181,87.1075,86.6683,87.0876,360614.0
2023-01-23 12:30:00,87.25,87.37,87.1,87.31,265795.0,87.0976,87.2174,86.9478,87.1575,265795.0
2023-01-23 13:00:00,87.31,87.78,87.31,87.5,566794.0,87.1575,87.6266,87.1575,87.3471,566794.0
2023-01-23 13:30:00,87.5,87.81,87.32,87.79,401130.0,87.3471,87.6566,87.1674,87.6366,401130.0
2023-01-23 14:00:00,87.79,87.95,87.58,87.77,408652.0,87.6366,87.7963,87.427,87.6167,408652.0
2023-01-23 14:30:00,87.77,87.87,86.92,87.05,784995.0,87.6167,87.7165,86.7681,86.8979,784995.0
2023-01-23 15:00:00,87.05,87.28,86.63,87.23,550123.0,86.8979,87.1275,86.4786,87.0776,550123.0
2023-01-23 15:30:00,87.24,87.37,87.04,87.2,914698.0,87.0876,87.2174,86.8879,87.0477,914698.0
2023-01-24 09:30:00,87.14,88.29,86.26,87.64,1157553.0,86.9878,88.1357,86.1093,87.4869,1157553.0
2023-01-24 10:00:00,87.61,88.43,87.52,88.39,560767.0,87.4569,88.2755,87.3671,88.2356,560767.0
2023-01-24 10:30:00,88.37,88.61,87.88,88.56,595922.0,88.2156,88.4552,87.7265,88.4053,595922.0
2023-01-24 11:00:00,88.57,88.79,88.29,88.64,498260.0,88.4153,88.6349,88.1357,88.4851,498260.0
2023-01-24 11:30:00,88.64,88.83,88.34,88.63,311597.0,88.4851,88.6748,88.1857,88.4752,311597.0
2023-01-24 12:00:00,88.64,88.93,88.58,88.84,235207.0,88.4851,88.7746,88.4252,88.6848,235207.0
2023-01-24 12:30:00,88.83,88.95,88.44,88.55,291406.0,88.6748,88.7946,88.2855,88.3953,291406.0
2023-01-24 13:00:00,88.56,88.83,88.48,88.5,477378.0,88.4053,88.6748,88.3254,88.3454,477378.0
2023-01-24 13:30:00,88.5,88.96,88.5,88.81,419384.0,88.3454,88.8046,88.3454,88.6548,419384.0
2023-01-24 14:00:00,88.8,88.87,88.58,88.84,231076.0,88.6449,88.7147,88.4252,88.6848,231076.0
2023-01-24 14:30:00,88.85,89.11,88.79,89.06,338505.0,88.6948,88.9543,88.6349,88.9044,338505.0
2023-01-24 15:00:00,89.07,89.3,89.04,89.19,495483.0,88.9144,89.144,88.8844,89.0342,495483.0
2023-01-24 15:30:00,89.19,89.22,88.64,88.81,1484712.0,89.0342,89.0641,88.4851,88.6548,1484712.0
2023-01-25 09:30:00,88.05,88.37,87.11,87.16,1043642.0,87.8962,88.2156,86.9578,87.0077,1043642.0
2023-01-25 10:00:00,87.1,87.62,87.02,87.15,458424.0,86.9478,87.4669,86.868,86.9977,458424.0
2023-01-25 10:30:00,87.14,87.78,86.98,87.73,511179.0,86.9878,87.6266,86.828,87.5767,511179.0
2023-01-25 11:00:00,87.72,88.35,87.57,88.07,713993.0,87.5667,88.1956,87.417,87.9161,713993.0
2023-01-25 11:30:00,88.08,88.11,87.65,87.72,335590.0,87.9261,87.9561,87.4969,87.5667,335590.0
2023-01-25 12:00:00,87.72,87.82,87.42,87.51,283406.0,87.5667,87.6666,87.2673,87.3571,283406.0
2023-01-25 12:30:00,87.5,88.05,87.47,87.99,267713.0,87.3471,87.8962,87.3172,87.8363,267713.0
2023-01-25 13:00:00,87.99,88.2,87.98,88.06,306252.0,87.8363,88.0459,87.8263,87.9062,306252.0
2023-01-25 13:30:00,88.07,88.16,87.8,87.84,286194.0,87.9161,88.006,87.6466,87.6865,286194.0
2023-01-25 14:00:00,87.84,88.13,87.72,88.08,289702.0,87.6865,87.976,87.5667,87.9261,289702.0
2023-01-25 14:30:00,88.08,88.3,87.94,88.23,279320.0,87.9261,88.1457,87.7864,88.0759,279320.0
2023-01-25 15:00:00,88.24,88.64,88.22,88.51,581007.0,88.0858,88.4851,88.0659,88.3554,581007.0
2023-01-25 15:30:00,88.51,88.91,88.44,88.87,650422.0,88.3554,88.7547,88.2855,88.7147,650422.0
2023-01-26 09:30:00,89.6,90.0,88.36,88.72,971274.0,89.4435,89.8428,88.2056,88.565,971274.0
2023-01-26 10:00:00,88.75,88.98,88.52,88.68,428958.0,88.5949,88.8245,88.3653,88.5251,428958.0
2023-01-26 10:30:00,88.68,88.72,87.68,87.76,566094.0,88.5251,88.565,87.5268,87.6067,566094.0
2023-01-26 11:00:00,87.76,88.23,87.72,88.23,355250.0,87.6067,88.0759,87.5667,88.0759,355250.0
2023-01-26 11:30:00,88.22,88.33,87.99,88.07,257422.0,88.0659,88.1757,87.8363,87.9161,257422.0
2023-01-26 12:00:00,88.06,88.33,88.02,88.25,290709.0,87.9062,88.1757,87.8662,88.0958,290709.0
2023-01-26 12:30:00,88.25,88.42,88.05,88.11,141076.0,88.0958,88.2655,87.8962,87.9561,141076.0
2023-01-26 13:00:00,88.12,88.26,88.04,88.16,103022.0,87.966,88.1058,87.8862,88.006,103022.0
2023-01-26 13:30:00,88.15,88.31,87.84,87.95,218679.0,87.996,88.1557,87.6865,87.7963,218679.0
2023-01-26 14:00:00,87.96,88.29,87.87,88.12,161853.0,87.8063,88.1357,87.7165,87.966,161853.0
2023-01-26 14:30:00,88.13,88.17,87.94,88.02,112206.0,87.976,88.016,87.7864,87.8662,112206.0
2023-01-26 15:00:00,88.03,88.12,87.76,88.03,333591.0,87.8762,87.966,87.6067,87.8762,333591.0
2023-01-26 15:30:00,88.04,88.66,87.96,88.59,884793.0,87.8862,88.5051,87.8063,88.4352,884793.0
2023-01-27 09:30:00,88.56,89.79,88.39,89.5,1293731.0,88.4053,89.6331,88.2356,89.3436,1293731.0
2023-01-27 10:00:00,89.51,90.01,89.43,89.66,814220.0,89.3536,89.8527,89.2738,89.5034,814220.0
2023-01-27 10:30:00,89.65,89.66,88.81,88.87,512328.0,89.4934,89.5034,88.6548,88.7147,512328.0
2023-01-27 11:00:00,88.86,88.97,88.56,88.89,497001.0,88.7048,88.8146,88.4053,88.7347,497001.0
2023-01-27 11:30:00,88.89,89.28,88.86,89.1,315834.0,88.7347,89.124,88.7048,88.9443,315834.0
2023-01-27 12:00:00,89.12,89.28,89.0,89.23,226561.0,88.9643,89.124,88.8445,89.0741,226561.0
2023-01-27 12:30:00,89.23,89.41,89.14,89.2,271192.0,89.0741,89.2538,88.9843,89.0442,271192.0
2023-01-27 13:00:00,89.22,89.58,89.21,89.56,221607.0,89.0641,89.4235,89.0541,89.4035,221607.0
2023-01-27 13:30:00,89.57,89.75,89.56,89.7,237708.0,89.4135,89.5932,89.4035,89.5433,237708.0
2023-01-27 14:00:00,89.69,89.79,89.41,89.51,326941.0,89.5333,89.6331,89.2538,89.3536,326941.0
2023-01-27 14:30:00,89.52,89.77,89.45,89.65,164736.0,89.3636,89.6132,89.2937,89.4934,164736.0
2023-01-27 15:00:00,89.66,89.78,89.44,89.73,338488.0,89.5034,89.6231,89.2837,89.5732,338488.0
2023-01-27 15:30:00,89.73,89.79,89.34,89.38,1280108.0,89.5732,89.6331,89.1839,89.2238,1280108.0
2023-01-30 09:30:00,88.71,89.0,88.03,88.09,987334.0,88.555,88.8445,87.8762,87.9361,987334.0
2023-01-30 10:00:00,88.1,88.75,88.02,88.11,518766.0,87.9461,88.5949,87.8662,87.9561,518766.0
2023-01-30 10:30:00,88.11,88.23,87.41,87.59,547431.0,87.9561,88.0759,87.2573,87.437,547431.0
2023-01-30 11:00:00,87.59,87.91,87.57,87.89,402634.0,87.437,87.7564,87.417,87.7364,402634.0
2023-01-30 11:30:00,87.88,87.99,87.51,87.76,268666.0,87.7265,87.8363,87.3571,87.6067,268666.0
2023-01-30 12:00:00,87.75,87.94,87.66,87.87,207340.0,87.5967,87.7864,87.5068,87.7165,207340.0
2023-01-30 12:30:00,87.87,87.88,87.31,87.48,248604.0,87.7165,87.7265,87.1575,87.3272,248604.0
2023-01-30 13:00:00,87.44,87.75,87.38,87.38,336363.0,87.2872,87.5967,87.2273,87.2273,336363.0
2023-01-30 13:30:00,87.38,87.38,87.06,87.2,333408.0,87.2273,87.2273,86.9079,87.0477,333408.0
2023-01-30 14:00:00,87.21,87.36,86.85,86.88,280565.0,87.0576,87.2074,86.6983,86.7282,280565.0
2023-01-30 14:30:00,86.88,86.97,86.53,86.91,465451.0,86.7282,86.8181,86.3788,86.7582,465451.0
2023-01-30 15:00:00,86.91,87.19,86.81,86.95,325526.0,86.7582,87.0377,86.6583,86.7981,325526.0
2023-01-30 15:30:00,86.96,87.45,86.92,87.12,1190257.0,86.8081,87.2972,86.7681,86.9678,1190257.0
2023-01-31 09:30:00,87.37,88.67,87.37,88.22,867321.0,87.2174,88.5151,87.2174,88.0659,867321.0
2023-01-31 10:00:00,88.19,88.73,88.01,88.7,571884.0,88.0359,88.575,87.8562,88.545,571884.0
2023-01-31 10:30:00,88.73,88.96,88.44,88.84,422954.0,88.575,88.8046,88.2855,88.6848,422954.0
2023-01-31 11:00:00,88.85,88.96,88.61,88.83,301458.0,88.6948,88.8046,88.4552,88.6748,301458.0
2023-01-31 11:30:00,88.82,88.87,88.58,88.71,239699.0,88.6648,88.7147,88.4252,88.555,239699.0
2023-01-31 12:00:00,88.72,88.82,88.51,88.81,256769.0,88.565,88.6648,88.3554,88.6548,256769.0
2023-01-31 12:30:00,88.82,88.92,88.62,88.71,181377.0,88.6648,88.7646,88.4652,88.555,181377.0
2023-01-31 13:00:00,88.72,88.92,88.64,88.92,183969.0,88.565,88.7646,88.4851,88.7646,183969.0
2023-01-31 13:30:00,88.94,89.09,88.9,89.02,307799.0,88.7846,88.9344,88.7447,88.8645,307799.0
2023-01-31 14:00:00,89.02,89.11,88.85,88.99,200010.0,88.8645,88.9543,88.6948,88.8345,200010.0
2023-01-31 14:30:00,88.99,89.1,88.79,88.88,212485.0,88.8345,88.9443,88.6349,88.7247,212485.0
2023-01-31 15:00:00,88.89,88.93,88.51,88.64,431114.0,88.7347,88.7746,88.3554,88.4851,431114.0
2023-01-31 15:30:00,88.64,89.02,88.56,88.95,1207899.0,88.4851,88.8645,88.4053,88.7946,1207899.0
2023-02-01 09:30:00,88.93,89.14,88.15,89.14,754070.0,88.7746,88.9843,87.996,88.9843,754070.0
2023-02-01 10:00:00,89.16,89.18,88.2,88.38,558385.0,89.0042,89.0242,88.0459,88.2256,558385.0
2023-02-01 10:30:00,88.37,88.48,87.78,87.83,319062.0,88.2156,88.3254,87.6266,87.6766,319062.0
2023-02-01 11:00:00,87.83,88.22,87.8,88.03,318880.0,87.6766,88.0659,87.6466,87.8762,318880.0
2023-02-01 11:30:00,88.03,88.34,87.97,88.2,241388.0,87.8762,88.1857,87.8163,88.0459,241388.0
2023-02-01 12:00:00,88.21,88.3,87.91,87.94,155013.0,88.0559,88.1457,87.7564,87.7864,155013.0
2023-02-01 12:30:00,87.95,88.2,87.85,88.07,231702.0,87.7963,88.0459,87.6965,87.9161,231702.0
2023-02-01 13:00:00,88.08,88.3,88.02,88.24,303619.0,87.9261,88.1457,87.8662,88.0858,303619.0
2023-02-01 13:30:00,88.24,88.28,87.88,88.05,238476.0,88.0858,88.1258,87.7265,87.8962,238476.0
2023-02-01 14:00:00,88.03,88.59,87.63,88.24,433695.0,87.8762,88.4352,87.4769,88.0858,433695.0
2023-02-01 14:30:00,88.27,89.88,87.62,89.35,1311885.0,88.1158,89.723,87.4669,89.1939,1311885.0
2023-02-01 15:00:00,89.36,90.17,89.35,89.96,807106.0,89.2039,90.0125,89.1939,89.8028,807106.0
2023-02-01 15:30:00,89.97,90.67,89.3,89.67,2285913.0,89.8128,90.5116,89.144,89.5133,2285913.0
2023-02-02 09:30:00,90.7,91.43,90.29,90.69,1426733.0,90.5415,91.2703,90.1323,90.5316,1426733.0
2023-02-02 10:00:00,90.69,90.78,89.96,90.48,872331.0,90.5316,90.6214,89.8028,90.3219,872331.0
2023-02-02 10:30:00,90.51,91.42,90.46,91.18,1085289.0,90.3519,91.2603,90.302,91.0207,1085289.0
2023-02-02 11:00:00,91.18,91.66,91.06,91.59,722194.0,91.0207,91.4999,90.9009,91.43,722194.0
2023-02-02 11:30:00,91.59,92.09,91.51,91.91,930645.0,91.43,91.9291,91.3501,91.7494,930645.0
2023-02-02 12:00:00,91.9,91.99,91.56,91.69,404541.0,91.7394,91.8293,91.4,91.5298,404541.0
2023-02-02 12:30:00,91.7,92.27,91.64,92.2,573075.0,91.5398,92.1088,91.4799,92.0389,573075.0
2023-02-02 13:00:00,92.21,92.5,92.12,92.32,533573.0,92.0489,92.3384,91.9591,92.1587,533573.0
2023-02-02 13:30:00,92.33,92.51,92.13,92.42,457190.0,92.1687,92.3484,91.969,92.2585,457190.0
2023-02-02 14:00:00,92.41,92.6,91.36,91.39,873939.0,92.2486,92.4382,91.2004,91.2303,873939.0
2023-02-02 14:30:00,91.38,91.44,90.64,90.73,769057.0,91.2203,91.2802,90.4816,90.5715,769057.0
2023-02-02 15:00:00,90.74,91.43,90.7,91.27,503521.0,90.5815,91.2703,90.5415,91.1105,503521.0
2023-02-02 15:30:00,91.27,92.03,91.21,91.98,1381689.0,91.1105,91.8692,91.0506,91.8193,1381689.0
2023-02-03 09:30:00,90.69,91.92,90.28,91.34,817066.0,90.5316,91.7594,90.1223,91.1804,817066.0
2023-02-03 10:00:00,91.33,91.62,90.85,91.25,530839.0,91.1704,91.4599,90.6913,91.0906,530839.0
2023-02-03 10:30:00,91.26,91.89,91.15,91.52,259537.0,91.1006,91.7295,90.9908,91.3601,259537.0
2023-02-03 11:00:00,91.52,91.92,91.41,91.6,235182.0,91.3601,91.7594,91.2503,91.44,235182.0
2023-02-03 11:30:00,91.61,91.87,91.34,91.41,229894.0,91.4499,91.7095,91.1804,91.2503,229894.0
2023-02-03 12:00:00,91.38,91.92,91.32,91.88,197401.0,91.2203,91.7594,91.1605,91.7195,197401.0
2023-02-03 12:30:00,91.89,91.98,91.47,91.49,183283.0,91.7295,91.8193,91.3102,91.3302,183283.0
2023-02-03 13:00:00,91.49,91.52,91.09,91.12,411340.0,91.3302,91.3601,90.9309,90.9608,411340.0
2023-02-03 13:30:00,91.11,91.33,90.8,90.92,515492.0,90.9508,91.1704,90.6414,90.7612,515492.0
2023-02-03 14:00:00,90.92,90.96,90.63,90.76,342649.0,90.7612,90.8011,90.4717,90.6014,342649.0
2023-02-03 14:30:00,90.75,90.83,90.28,90.33,310471.0,90.5915,90.6713,90.1223,90.1722,310471.0
2023-02-03 15:00:00,90.33,90.74,89.94,90.52,458236.0,90.1722,90.5815,89.7829,90.3619,458236.0
2023-02-03 15:30:00,90.51,90.68,90.21,90.37,1075659.0,90.3519,90.5216,90.0524,90.2121,1075659.0
2023-02-06 09:30:00,89.79,90.47,89.03,90.29,1108735.0,89.6331,90.3119,88.8745,90.1323,1108735.0
2023-02-06 10:00:00,90.23,90.75,89.97,90.05,280436.0,90.0724,90.5915,89.8128,89.8927,280436.0
2023-02-06 10:30:00,90.03,90.65,89.84,90.57,885937.0,89.8727,90.4916,89.683,90.4118,885937.0
2023-02-06 11:00:00,90.56,90.78,90.34,90.61,272081.0,90.4018,90.6214,90.1822,90.4517,272081.0
2023-02-06 11:30:00,90.62,90.74,90.36,90.44,169798.0,90.4617,90.5815,90.2021,90.282,169798.0
2023-02-06 12:00:00,90.46,90.59,90.19,90.22,322916.0,90.302,90.4317,90.0324,90.0624,322916.0
2023-02-06 12:30:00,90.24,90.46,90.15,90.2,192200.0,90.0823,90.302,89.9925,90.0424,192200.0
2023-02-06 13:00:00,90.21,90.33,89.93,90.09,201364.0,90.0524,90.1722,89.7729,89.9326,201364.0
2023-02-06 13:30:00,90.08,90.33,90.03,90.23,111452.0,89.9226,90.1722,89.8727,90.0724,111452.0
2023-02-06 14:00:00,90.21,90.4,90.02,90.08,164307.0,90.0524,90.2421,89.8627,89.9226,164307.0
2023-02-06 14:30:00,90.08,90.17,89.83,90.04,229655.0,89.9226,90.0125,89.6731,89.8827,229655.0
2023-02-06 15:00:00,90.05,90.06,89.32,89.47,416175.0,89.8927,89.9027,89.1639,89.3137,416175.0
2023-02-06 15:30:00,89.47,89.82,89.29,89.72,932083.0,89.3137,89.6631,89.134,89.5633,932083.0
2023-02-07 09:30:00,89.62,90.0,88.88,89.16,843486.0,89.4634,89.8428,88.7247,89.0042,843486.0
2023-02-07 10:00:00,89.15,89.26,88.79,88.89,354596.0,88.9942,89.1041,88.6349,88.7347,354596.0
2023-02-07 10:30:00,88.85,89.26,88.81,89.12,462765.0,88.6948,89.1041,88.6548,88.9643,462765.0
2023-02-07 11:00:00,89.13,89.3,88.85,88.88,206392.0,88.9743,89.144,88.6948,88.7247,206392.0
2023-02-07 11:30:00,88.87,89.28,88.85,89.06,414013.0,88.7147,89.124,88.6948,88.9044,414013.0
2023-02-07 12:00:00,89.05,89.13,88.47,88.57,265143.0,88.8944,88.9743,88.3154,88.4153,265143.0
2023-02-07 12:30:00,88.56,89.82,88.42,89.63,712188.0,88.4053,89.6631,88.2655,89.4734,712188.0
2023-02-07 13:00:00,89.67,89.75,88.64,88.64,441240.0,89.5133,89.5932,88.4851,88.4851,441240.0
2023-02-07 13:30:00,88.63,88.7,88.16,88.48,579296.0,88.4752,88.545,88.006,88.3254,579296.0
2023-02-07 14:00:00,88.47,89.31,88.46,89.04,399697.0,88.3154,89.154,88.3055,88.8844,399697.0
2023-02-07 14:30:00,89.04,89.47,89.04,89.46,307626.0,88.8844,89.3137,88.8844,89.3037,307626.0
2023-02-07 15:00:00,89.45,89.84,89.14,89.81,288916.0,89.2937,89.683,88.9843,89.6531,288916.0
2023-02-07 15:30:00,89.81,90.49,89.71,90.33,870317.0,89.6531,90.3319,89.5533,90.1722,870317.0
2023-02-08 09:30:00,89.95,90.17,89.31,89.71,680334.0,89.7928,90.0125,89.154,89.5533,680334.0
2023-02-08 10:00:00,89.71,90.06,89.35,89.39,341072.0,89.5533,89.9027,89.1939,89.2338,341072.0
2023-02-08 10:30:00,89.35,89.35,88.8,88.97,639464.0,89.1939,89.1939,88.6449,88.8146,639464.0
2023-02-08 11:00:00,88.94,88.97,88.24,88.4,452371.0,88.7846,88.8146,88.0858,88.2456,452371.0
2023-02-08 11:30:00,88.39,88.52,88.21,88.51,625768.0,88.2356,88.3653,88.0559,88.3554,625768.0
2023-02-08 12:00:00,88.49,88.64,88.37,88.61,389934.0,88.3354,88.4851,88.2156,88.4552,389934.0
2023-02-08 12:30:00,88.62,88.72,88.06,88.28,410528.0,88.4652,88.565,87.9062,88.1258,410528.0
2023-02-08 13:00:00,88.29,88.67,88.28,88.38,457136.0,88.1357,88.5151,88.1258,88.2256,457136.0
2023-02-08 13:30:00,88.38,88.38,87.9,87.99,501170.0,88.2256,88.2256,87.7464,87.8363,501170.0
2023-02-08 14:00:00,88.0,88.14,87.9,87.95,609456.0,87.8463,87.986,87.7464,87.7963,609456.0
2023-02-08 14:30:00,87.93,88.05,87.55,87.7,505229.0,87.7764,87.8962,87.397,87.5468,505229.0
2023-02-08 15:00:00,87.7,87.71,87.09,87.34,841923.0,87.5468,87.5568,86.9378,87.1874,841923.0
2023-02-08 15:30:00,87.34,87.56,87.17,87.19,1309651.0,87.1874,87.407,87.0177,87.0377,1309651.0
2023-02-09 09:30:00,87.86,88.41,87.22,87.77,1121794.0,87.7065,88.2555,87.0676,87.6167,1121794.0
2023-02-09 10:00:00,87.78,88.2,87.53,87.68,558842.0,87.6266,88.0459,87.3771,87.5268,558842.0
2023-02-09 10:30:00,87.68,88.14,87.64,87.93,441559.0,87.5268,87.986,87.4869,87.7764,441559.0
2023-02-09 11:00:00,87.9,87.95,87.37,87.58,593348.0,87.7464,87.7963,87.2174,87.427,593348.0
2023-02-09 11:30:00,87.57,87.58,87.27,87.55,423676.0,87.417,87.427,87.1175,87.397,423676.0
2023-02-09 12:00:00,87.56,87.71,87.27,87.34,330552.0,87.407,87.5568,87.1175,87.1874,330552.0
2023-02-09 12:30:00,87.33,87.41,86.92,87.21,542427.0,87.1774,87.2573,86.7681,87.0576,542427.0
2023-02-09 13:00:00,87.19,87.19,86.71,86.86,338333.0,87.0377,87.0377,86.5585,86.7082,338333.0
2023-02-09 13:30:00,86.86,87.05,86.67,86.71,233545.0,86.7082,86.8979,86.5186,86.5585,233545.0
2023-02-09 14:00:00,86.7,86.89,86.34,86.38,320673.0,86.5485,86.7382,86.1892,86.2291,320673.0
2023-02-09 14:30:00,86.39,86.67,86.31,86.4,343155.0,86.2391,86.5186,86.1592,86.2491,343155.0
2023-02-09 15:00:00,86.41,86.51,86.09,86.21,438568.0,86.259,86.3589,85.9396,86.0594,438568.0
2023-02-09 15:30:00,86.2,86.46,85.77,86.12,1267242.0,86.0494,86.3089,85.6202,85.9695,1267242.0
2023-02-10 09:30:00,85.63,85.95,84.64,85.43,997198.0,85.4804,85.7998,84.4921,85.2807,997198.0
2023-02-10 10:00:00,85.41,86.18,85.21,85.73,836302.0,85.2608,86.0294,85.0611,85.5802,836302.0
2023-02-10 10:30:00,85.74,85.98,85.2,85.36,591600.0,85.5902,85.8298,85.0511,85.2109,591600.0
2023-02-10 11:00:00,85.36,86.04,85.35,85.66,333953.0,85.2109,85.8897,85.2009,85.5103,333953.0
2023-02-10 11:30:00,85.65,85.71,85.24,85.27,329731.0,85.5004,85.5603,85.0911,85.121,329731.0
2023-02-10 12:00:00,85.27,85.55,85.12,85.43,184939.0,85.121,85.4005,84.9713,85.2807,184939.0
2023-02-10 12:30:00,85.42,85.72,85.39,85.63,210069.0,85.2708,85.5702,85.2408,85.4804,210069.0
2023-02-10 13:00:00,85.64,85.93,85.54,85.72,174231.0,85.4904,85.7799,85.3906,85.5702,174231.0
2023-02-10 13:30:00,85.72,85.8,85.51,85.59,224520.0,85.5702,85.6501,85.3606,85.4405,224520.0
2023-02-10 14:00:00,85.6,85.88,85.53,85.66,265016.0,85.4504,85.73,85.3806,85.5103,265016.0
2023-02-10 14:30:00,85.67,85.89,85.55,85.71,194972.0,85.5203,85.7399,85.4005,85.5603,194972.0
2023-02-10 15:00:00,85.71,85.86,85.54,85.63,322842.0,85.5603,85.71,85.3906,85.4804,322842.0
2023-02-10 15:30:00,85.64,85.8,85.52,85.61,805688.0,85.4904,85.6501,85.3706,85.4604,805688.0
2023-02-13 09:30:00,85.38,85.64,84.23,85.09,1064694.0,85.2308,85.4904,84.0828,84.9413,1064694.0
2023-02-13 10:00:00,85.1,85.14,84.79,84.84,552959.0,84.9513,84.9913,84.6419,84.6918,552959.0
2023-02-13 10:30:00,84.88,85.49,84.81,85.34,425637.0,84.7317,85.3406,84.6618,85.1909,425637.0
2023-02-13 11:00:00,85.34,85.7,85.34,85.62,559840.0,85.1909,85.5503,85.1909,85.4704,559840.0
2023-02-13 11:30:00,85.65,86.07,85.48,85.93,459083.0,85.5004,85.9196,85.3307,85.7799,459083.0
2023-02-13 12:00:00,85.93,86.34,85.9,86.12,259080.0,85.7799,86.1892,85.7499,85.9695,259080.0
2023-02-13 12:30:00,86.13,86.19,85.88,85.93,173419.0,85.9795,86.0394,85.73,85.7799,173419.0
2023-02-13 13:00:00,85.93,86.12,85.68,86.04,285912.0,85.7799,85.9695,85.5303,85.8897,285912.0
2023-02-13 13:30:00,86.07,86.12,85.86,86.02,198932.0,85.9196,85.9695,85.71,85.8697,198932.0
2023-02-13 14:00:00,86.03,86.08,85.59,85.64,149585.0,85.8797,85.9296,85.4405,85.4904,149585.0
2023-02-13 14:30:00,85.67,85.7,85.26,85.42,301124.0,85.5203,85.5503,85.111,85.2708,301124.0
2023-02-13 15:00:00,85.41,85.55,85.03,85.38,435121.0,85.2608,85.4005,84.8814,85.2308,435121.0
2023-02-13 15:30:00,85.38,85.64,85.35,85.57,561779.0,85.2308,85.4904,85.2009,85.4205,561779.0
2023-02-14 09:30:00,85.11,86.2,84.54,85.98,1481534.0,84.9613,86.0494,84.3923,85.8298,1481534.0
2023-02-14 10:00:00,86.0,86.79,86.0,86.12,708359.0,85.8497,86.6384,85.8497,85.9695,708359.0
2023-02-14 10:30:00,86.13,86.24,84.9,85.23,791576.0,85.9795,86.0893,84.7517,85.0811,791576.0
2023-02-14 11:00:00,85.23,85.54,84.93,84.93,290108.0,85.0811,85.3906,84.7816,84.7816,290108.0
2023-02-14 11:30:00,84.91,84.91,84.44,84.73,412004.0,84.7617,84.7617,84.2925,84.582,412004.0
2023-02-14 12:00:00,84.72,85.07,84.65,84.92,327900.0,84.572,84.9214,84.5021,84.7716,327900.0
2023-02-14 12:30:00,84.92,85.14,84.87,85.03,357852.0,84.7716,84.9913,84.7217,84.8814,357852.0
2023-02-14 13:00:00,85.03,85.66,85.0,85.45,323416.0,84.8814,85.5103,84.8515,85.3007,323416.0
2023-02-14 13:30:00,85.46,85.53,85.13,85.22,214731.0,85.3107,85.3806,84.9813,85.0711,214731.0
2023-02-14 14:00:00,85.23,85.37,84.86,85.26,249481.0,85.0811,85.2209,84.7117,85.111,249481.0
2023-02-14 14:30:00,85.26,85.81,85.26,85.62,421299.0,85.111,85.6601,85.111,85.4704,421299.0
2023-02-14 15:00:00,85.62,85.79,85.46,85.68,366109.0,85.4704,85.6401,85.3107,85.5303,366109.0
2023-02-14 15:30:00,85.66,86.24,85.64,85.9,934231.0,85.5103,86.0893,85.4904,85.7499,934231.0
2023-02-15 09:30:00,85.27,85.68,84.77,85.0,1202090.0,85.121,85.5303,84.6219,84.8515,1202090.0
2023-02-15 10:00:00,84.98,85.56,84.84,85.42,593915.0,84.8315,85.4105,84.6918,85.2708,593915.0
2023-02-15 10:30:00,85.41,85.57,84.88,85.25,353363.0,85.2608,85.4205,84.7317,85.1011,353363.0
2023-02-15 11:00:00,85.23,85.74,85.18,85.47,278504.0,85.0811,85.5902,85.0312,85.3207,278504.0
2023-02-15 11:30:00,85.48,85.58,85.18,85.47,242934.0,85.3307,85.4305,85.0312,85.3207,242934.0
2023-02-15 12:00:00,85.47,85.48,85.02,85.05,211923.0,85.3207,85.3307,84.8715,84.9014,211923.0
2023-02-15 12:30:00,85.06,85.37,85.04,85.24,129056.0,84.9114,85.2209,84.8914,85.0911,129056.0
2023-02-15 13:00:00,85.24,85.46,85.15,85.46,133938.0,85.0911,85.3107,85.0012,85.3107,133938.0
2023-02-15 13:30:00,85.45,85.54,85.35,85.42,167020.0,85.3007,85.3906,85.2009,85.2708,167020.0
2023-02-15 14:00:00,85.42,85.84,85.42,85.71,231112.0,85.2708,85.69,85.2708,85.5603,231112.0
2023-02-15 14:30:00,85.72,85.95,85.54,85.61,242497.0,85.5702,85.7998,85.3906,85.4604,242497.0
2023-02-15 15:00:00,85.62,85.73,85.48,85.67,311264.0,85.4704,85.5802,85.3307,85.5203,311264.0
2023-02-15 15:30:00,85.67,86.12,85.66,86.07,601132.0,85.5203,85.9695,85.5103,85.9196,601132.0
2023-02-16 09:30:00,85.51,85.72,84.71,85.15,1101112.0,85.3606,85.5702,84.562,85.0012,1101112.0
2023-02-16 10:00:00,85.15,85.21,84.88,85.19,627332.0,85.0012,85.0611,84.7317,85.0412,627332.0
2023-02-16 10:30:00,85.17,85.4,85.0,85.13,850590.0,85.0212,85.2508,84.8515,84.9813,850590.0
2023-02-16 11:00:00,85.13,85.6,85.11,85.46,777706.0,84.9813,85.4504,84.9613,85.3107,777706.0
2023-02-16 11:30:00,85.46,85.62,85.33,85.46,472663.0,85.3107,85.4704,85.1809,85.3107,472663.0
2023-02-16 12:00:00,85.47,85.63,85.25,85.52,268524.0,85.3207,85.4804,85.1011,85.3706,268524.0
2023-02-16 12:30:00,85.52,85.79,85.36,85.41,474272.0,85.3706,85.6401,85.2109,85.2608,474272.0
2023-02-16 13:00:00,85.42,85.6,85.32,85.44,303588.0,85.2708,85.4504,85.1709,85.2907,303588.0
2023-02-16 13:30:00,85.45,85.77,85.38,85.76,358009.0,85.3007,85.6202,85.2308,85.6102,358009.0
2023-02-16 14:00:00,85.77,85.9,85.6,85.79,372909.0,85.6202,85.7499,85.4504,85.6401,372909.0
2023-02-16 14:30:00,85.79,86.06,85.78,85.98,388978.0,85.6401,85.9096,85.6301,85.8298,388978.0
2023-02-16 15:00:00,85.98,86.01,84.91,84.92,754106.0,85.8298,85.8597,84.7617,84.7716,754106.0
2023-02-16 15:30:00,84.92,84.96,84.53,84.76,2153875.0,84.7716,84.8116,84.3823,84.6119,2153875.0
2023-02-17 09:30:00,84.76,84.99,84.22,84.76,1119304.0,84.6119,84.8415,84.0729,84.6119,1119304.0
2023-02-17 10:00:00,84.76,85.74,84.72,85.42,488546.0,84.6119,85.5902,84.572,85.2708,488546.0
2023-02-17 10:30:00,85.42,85.89,85.27,85.37,496079.0,85.2708,85.7399,85.121,85.2209,496079.0
2023-02-17 11:00:00,85.36,85.69,85.16,85.31,500709.0,85.2109,85.5403,85.0112,85.161,500709.0
2023-02-17 11:30:00,85.32,85.69,85.26,85.52,240224.0,85.1709,85.5403,85.111,85.3706,240224.0
2023-02-17 12:00:00,85.54,85.72,85.52,85.64,196358.0,85.3906,85.5702,85.3706,85.4904,196358.0
2023-02-17 12:30:00,85.64,85.74,85.39,85.52,167640.0,85.4904,85.5902,85.2408,85.3706,167640.0
2023-02-17 13:00:00,85.53,85.92,85.5,85.8,258733.0,85.3806,85.7699,85.3506,85.6501,258733.0
2023-02-17 13:30:00,85.8,85.96,85.75,85.96,231946.0,85.6501,85.8098,85.6002,85.8098,231946.0
2023-02-17 14:00:00,85.97,86.25,85.96,86.1,216215.0,85.8198,86.0993,85.8098,85.9496,216215.0
2023-02-17 14:30:00,86.12,86.67,86.11,86.65,550750.0,85.9695,86.5186,85.9596,86.4986,550750.0
2023-02-17 15:00:00,86.65,87.02,86.41,86.45,789308.0,86.4986,86.868,86.259,86.299,789308.0
2023-02-17 15:30:00,86.43,86.84,86.36,86.8,1795836.0,86.279,86.6883,86.2091,86.6484,1795836.0
2023-02-21 09:30:00,85.83,86.09,84.37,84.49,1012004.0,85.68,85.9396,84.2226,84.3424,1012004.0
2023-02-21 10:00:00,84.48,84.62,84.17,84.2,844853.0,84.3324,84.4722,84.0229,84.0529,844853.0
2023-02-21 10:30:00,84.17,84.65,84.07,84.18,401396.0,84.0229,84.5021,83.9231,84.0329,401396.0
2023-02-21 11:00:00,84.18,84.3,83.66,83.73,449443.0,84.0329,84.1527,83.5138,83.5837,449443.0
2023-02-21 11:30:00,83.72,83.9,83.66,83.71,408080.0,83.5737,83.7534,83.5138,83.5638,408080.0
2023-02-21 12:00:00,83.72,83.82,83.51,83.53,432127.0,83.5737,83.6736,83.3641,83.3841,432127.0
2023-02-21 12:30:00,83.52,83.8,83.46,83.66,313251.0,83.3741,83.6536,83.3142,83.5138,313251.0
2023-02-21 13:00:00,83.66,83.76,83.26,83.31,427015.0,83.5138,83.6137,83.1145,83.1644,427015.0
2023-02-21 13:30:00,83.31,83.49,83.13,83.35,419320.0,83.1644,83.3441,82.9848,83.2044,419320.0
2023-02-21 14:00:00,83.35,83.39,83.14,83.39,296967.0,83.2044,83.2443,82.9947,83.2443,296967.0
2023-02-21 14:30:00,83.38,83.53,83.14,83.2,281624.0,83.2343,83.3841,82.9947,83.0546,281624.0
2023-02-21 15:00:00,83.2,83.35,82.85,82.88,476992.0,83.0546,83.2044,82.7053,82.7352,476992.0
2023-02-21 15:30:00,82.89,83.09,82.75,82.81,1295428.0,82.7452,82.9448,82.6054,82.6653,1295428.0
2023-02-22 09:30:00,82.89,83.97,82.89,83.42,1171835.0,82.7452,83.8233,82.7452,83.2743,1171835.0
2023-02-22 10:00:00,83.41,83.45,82.79,82.86,665616.0,83.2643,83.3042,82.6454,82.7152,665616.0
2023-02-22 10:30:00,82.85,83.61,82.72,83.58,283625.0,82.7053,83.4639,82.5755,83.434,283625.0
2023-02-22 11:00:00,83.58,83.58,83.27,83.38,206982.0,83.434,83.434,83.1245,83.2343,206982.0
2023-02-22 11:30:00,83.37,83.44,83.19,83.3,133247.0,83.2243,83.2942,83.0447,83.1545,133247.0
2023-02-22 12:00:00,83.3,83.37,83.0,83.29,218200.0,83.1545,83.2243,82.855,83.1445,218200.0
2023-02-22 12:30:00,83.3,83.56,83.14,83.48,184810.0,83.1545,83.414,82.9947,83.3342,184810.0
2023-02-22 13:00:00,83.46,83.92,83.41,83.92,174572.0,83.3142,83.7734,83.2643,83.7734,174572.0
2023-02-22 13:30:00,83.93,83.95,83.48,83.53,301587.0,83.7834,83.8033,83.3342,83.3841,301587.0
2023-02-22 14:00:00,83.51,83.72,83.16,83.38,512401.0,83.3641,83.5737,83.0147,83.2343,512401.0
2023-02-22 14:30:00,83.36,83.57,83.08,83.12,341994.0,83.2144,83.424,82.9349,82.9748,341994.0
2023-02-22 15:00:00,83.09,83.64,83.09,83.42,389294.0,82.9448,83.4939,82.9448,83.2743,389294.0
2023-02-22 15:30:00,83.41,83.69,83.11,83.69,1195624.0,83.2643,83.5438,82.9648,83.5438,1195624.0
2023-02-23 09:30:00,84.16,84.33,83.28,84.06,1522119.0,84.013,84.1827,83.1345,83.9131,1522119.0
2023-02-23 10:00:00,84.06,84.18,83.55,83.77,472753.0,83.9131,84.0329,83.404,83.6236,472753.0
2023-02-23 10:30:00,83.77,83.79,82.93,83.14,379084.0,83.6236,83.6436,82.7851,82.9947,379084.0
2023-02-23 11:00:00,83.13,83.27,83.01,83.14,307297.0,82.9848,83.1245,82.865,82.9947,307297.0
2023-02-23 11:30:00,83.13,83.13,82.52,82.54,536828.0,82.9848,82.9848,82.3758,82.3958,536828.0
2023-02-23 12:00:00,82.54,82.62,82.33,82.49,387851.0,82.3958,82.4757,82.1862,82.3459,387851.0
2023-02-23 12:30:00,82.49,82.72,82.4,82.54,241597.0,82.3459,82.5755,82.256,82.3958,241597.0
2023-02-23 13:00:00,82.54,82.65,82.28,82.57,287721.0,82.3958,82.5056,82.1362,82.4257,287721.0
2023-02-23 13:30:00,82.57,82.71,82.38,82.55,338069.0,82.4257,82.5655,82.2361,82.4058,338069.0
2023-02-23 14:00:00,82.55,83.13,82.5,83.0,235532.0,82.4058,82.9848,82.3559,82.855,235532.0
2023-02-23 14:30:00,83.02,83.22,82.94,82.94,292900.0,82.875,83.0746,82.7951,82.7951,292900.0
2023-02-23 15:00:00,82.95,83.49,82.91,83.48,703126.0,82.8051,83.3441,82.7651,83.3342,703126.0
2023-02-23 15:30:00,83.49,83.68,83.25,83.46,994994.0,83.3441,83.5338,83.1046,83.3142,994994.0
2023-02-24 09:30:00,82.37,82.61,81.56,82.07,1808902.0,82.2261,82.4657,81.4175,81.9266,1808902.0
2023-02-24 10:00:00,82.07,82.24,81.61,81.84,704131.0,81.9266,82.0963,81.4674,81.697,704131.0
2023-02-24 10:30:00,81.86,82.1,81.69,82.06,537535.0,81.717,81.9566,81.5473,81.9166,537535.0
2023-02-24 11:00:00,82.07,82.49,81.93,82.35,280608.0,81.9266,82.3459,81.7869,82.2061,280608.0
2023-02-24 11:30:00,82.35,82.39,82.02,82.1,475256.0,82.2061,82.2461,81.8767,81.9566,475256.0
2023-02-24 12:00:00,82.11,82.15,81.75,81.83,178606.0,81.9665,82.0065,81.6072,81.687,178606.0
2023-02-24 12:30:00,81.82,81.91,81.52,81.55,191004.0,81.6771,81.7669,81.3776,81.4075,191004.0
2023-02-24 13:00:00,81.52,81.68,81.51,81.61,215439.0,81.3776,81.5373,81.3676,81.4674,215439.0
2023-02-24 13:30:00,81.6,81.8,81.51,81.66,317047.0,81.4574,81.6571,81.3676,81.5173,317047.0
2023-02-24 14:00:00,81.67,81.83,81.52,81.66,312579.0,81.5273,81.687,81.3776,81.5173,312579.0
2023-02-24 14:30:00,81.66,82.07,81.59,81.98,282928.0,81.5173,81.9266,81.4475,81.8368,282928.0
2023-02-24 15:00:00,82.0,82.08,81.76,81.8,234786.0,81.8567,81.9366,81.6172,81.6571,234786.0
2023-02-24 15:30:00,81.81,81.86,81.37,81.5,1692921.0,81.6671,81.717,81.2278,81.3576,1692921.0
2023-02-27 09:30:00,82.6,82.69,82.1,82.52,1201954.0,82.4557,82.5455,81.9566,82.3758,1201954.0
2023-02-27 10:00:00,82.52,83.09,82.47,82.52,669726.0,82.3758,82.9448,82.3259,82.3758,669726.0
2023-02-27 10:30:00,82.51,82.58,82.09,82.33,474700.0,82.3658,82.4357,81.9466,82.1862,474700.0
2023-02-27 11:00:00,82.32,82.51,82.28,82.4,336728.0,82.1762,82.3658,82.1362,82.256,336728.0
2023-02-27 11:30:00,82.39,82.49,82.17,82.38,241728.0,82.2461,82.3459,82.0264,82.2361,241728.0
2023-02-27 12:00:00,82.39,82.4,82.15,82.2,150807.0,82.2461,82.256,82.0065,82.0564,150807.0
2023-02-27 12:30:00,82.2,82.34,82.13,82.25,161809.0,82.0564,82.1961,81.9865,82.1063,161809.0
2023-02-27 13:00:00,82.26,82.37,82.18,82.25,180917.0,82.1163,82.2261,82.0364,82.1063,180917.0
2023-02-27 13:30:00,82.26,82.35,82.1,82.25,198907.0,82.1163,82.2061,81.9566,82.1063,198907.0
2023-02-27 14:00:00,82.26,82.45,82.25,82.32,193423.0,82.1163,82.306,82.1063,82.1762,193423.0
2023-02-27 14:30:00,82.33,82.37,82.13,82.19,284256.0,82.1862,82.2261,81.9865,82.0464,284256.0
2023-02-27 15:00:00,82.18,82.32,82.08,82.14,374820.0,82.0364,82.1762,81.9366,81.9965,374820.0
2023-02-27 15:30:00,82.13,82.2,81.86,82.12,1374041.0,81.9865,82.0564,81.717,81.9765,1374041.0
2023-02-28 09:30:00,82.01,83.17,81.92,83.08,821142.0,81.8667,83.0247,81.7769,82.9349,821142.0
2023-02-28 10:00:00,83.08,83.23,82.77,82.9,383208.0,82.9349,83.0846,82.6254,82.7552,383208.0
2023-02-28 10:30:00,82.9,83.15,82.68,83.14,346763.0,82.7552,83.0047,82.5355,82.9947,346763.0
2023-02-28 11:00:00,83.15,83.26,83.02,83.11,335973.0,83.0047,83.1145,82.875,82.9648,335973.0
2023-02-28 11:30:00,83.13,83.19,82.97,83.06,200992.0,82.9848,83.0447,82.825,82.9149,200992.0
2023-02-28 12:00:00,83.06,83.16,82.95,83.1,192214.0,82.9149,83.0147,82.8051,82.9548,192214.0
2023-02-28 12:30:00,83.1,83.18,82.93,83.14,314667.0,82.9548,83.0347,82.7851,82.9947,314667.0
2023-02-28 13:00:00,83.14,83.31,83.09,83.3,255410.0,82.9947,83.1644,82.9448,83.1545,255410.0
2023-02-28 13:30:00,83.3,83.31,82.97,82.97,309984.0,83.1545,83.1644,82.825,82.825,309984.0
2023-02-28 14:00:00,82.98,83.05,82.9,83.03,265965.0,82.835,82.9049,82.7552,82.8849,265965.0
2023-02-28 14:30:00,83.02,83.21,82.97,83.0,309308.0,82.875,83.0646,82.825,82.855,309308.0
2023-02-28 15:00:00,83.0,83.08,82.89,82.98,299082.0,82.855,82.9349,82.7452,82.835,299082.0
2023-02-28 15:30:00,82.98,83.09,82.75,82.86,1251209.0,82.835,82.9448,82.6054,82.7152,1251209.0
2023-03-01 09:30:00,82.82,83.75,82.71,83.43,949987.0,82.6753,83.6037,82.5655,83.2842,949987.0
2023-03-01 10:00:00,83.45,83.64,82.79,83.37,920241.0,83.3042,83.4939,82.6454,83.2243,920241.0
2023-03-01 10:30:00,83.36,83.62,83.03,83.08,509675.0,83.2144,83.4739,82.8849,82.9349,509675.0
2023-03-01 11:00:00,83.09,83.12,82.47,82.77,734185.0,82.9448,82.9748,82.3259,82.6254,734185.0
2023-03-01 11:30:00,82.77,83.46,82.76,83.33,364100.0,82.6254,83.3142,82.6154,83.1844,364100.0
2023-03-01 12:00:00,83.33,83.5,83.17,83.39,195116.0,83.1844,83.3541,83.0247,83.2443,195116.0
2023-03-01 12:30:00,83.4,83.54,83.31,83.42,246068.0,83.2543,83.394,83.1644,83.2743,246068.0
2023-03-01 13:00:00,83.41,83.46,83.1,83.19,201041.0,83.2643,83.3142,82.9548,83.0447,201041.0
2023-03-01 13:30:00,83.17,83.23,83.08,83.13,177802.0,83.0247,83.0846,82.9349,82.9848,177802.0
2023-03-01 14:00:00,83.12,83.2,82.96,82.99,241684.0,82.9748,83.0546,82.8151,82.845,241684.0
2023-03-01 14:30:00,82.97,83.04,82.88,82.96,338570.0,82.825,82.8949,82.7352,82.8151,338570.0
2023-03-01 15:00:00,82.95,83.17,82.94,82.97,274730.0,82.8051,83.0247,82.7951,82.825,274730.0
2023-03-01 15:30:00,82.98,83.28,82.97,83.09,1035930.0,82.835,83.1345,82.825,82.9448,1035930.0
2023-03-02 09:30:00,82.28,82.68,81.75,82.24,806028.0,82.1362,82.5355,81.6072,82.0963,806028.0
2023-03-02 10:00:00,82.24,82.48,81.82,82.13,517069.0,82.0963,82.3359,81.6771,81.9865,517069.0
2023-03-02 10:30:00,82.16,82.27,82.01,82.07,370419.0,82.0165,82.1263,81.8667,81.9266,370419.0
2023-03-02 11:00:00,82.07,82.18,82.03,82.07,150892.0,81.9266,82.0364,81.8867,81.9266,150892.0
2023-03-02 11:30:00,82.06,82.32,82.06,82.21,215995.0,81.9166,82.1762,81.9166,82.0664,215995.0
2023-03-02 12:00:00,82.21,82.27,82.05,82.16,269756.0,82.0664,82.1263,81.9067,82.0165,269756.0
2023-03-02 12:30:00,82.17,82.35,81.98,82.01,280891.0,82.0264,82.2061,81.8368,81.8667,280891.0
2023-03-02 13:00:00,82.02,82.14,81.95,82.1,246282.0,81.8767,81.9965,81.8068,81.9566,246282.0
2023-03-02 13:30:00,82.1,82.44,82.08,82.34,442561.0,81.9566,82.296,81.9366,82.1961,442561.0
2023-03-02 14:00:00,82.34,82.66,82.27,82.59,342401.0,82.1961,82.5156,82.1263,82.4457,342401.0
2023-03-02 14:30:00,82.59,82.69,82.49,82.56,269374.0,82.4457,82.5455,82.3459,82.4158,269374.0
2023-03-02 15:00:00,82.57,82.64,82.26,82.51,341701.0,82.4257,82.4956,82.1163,82.3658,341701.0
2023-03-02 15:30:00,82.51,82.83,82.42,82.45,933215.0,82.3658,82.6853,82.276,82.306,933215.0
2023-03-03 09:30:00,82.7,82.89,82.07,82.64,762845.0,82.5555,82.7452,81.9266,82.4956,762845.0
2023-03-03 10:00:00,82.66,82.94,82.33,82.89,437045.0,82.5156,82.7951,82.1862,82.7452,437045.0
2023-03-03 10:30:00,82.9,82.93,82.57,82.66,309178.0,82.7552,82.7851,82.4257,82.5156,309178.0
2023-03-03 11:00:00,82.65,82.86,82.63,82.75,240414.0,82.5056,82.7152,82.4856,82.6054,240414.0
2023-03-03 11:30:00,82.76,83.21,82.72,83.12,296573.0,82.6154,83.0646,82.5755,82.9748,296573.0
2023-03-03 12:00:00,83.12,83.39,83.05,83.32,324706.0,82.9748,83.2443,82.9049,83.1744,324706.0
2023-03-03 12:30:00,83.32,83.43,83.28,83.35,183027.0,83.1744,83.2842,83.1345,83.2044,183027.0
2023-03-03 13:00:00,83.35,83.71,83.32,83.63,261539.0,83.2044,83.5638,83.1744,83.4839,261539.0
2023-03-03 13:30:00,83.64,83.76,83.5,83.75,221334.0,83.4939,83.6137,83.3541,83.6037,221334.0
2023-03-03 14:00:00,83.76,84.29,83.76,84.16,337889.0,83.6137,84.1427,83.6137,84.013,337889.0
2023-03-03 14:30:00,84.15,84.18,83.96,83.98,183880.0,84.003,84.0329,83.8133,83.8333,183880.0
2023-03-03 15:00:00,83.98,84.15,83.72,83.81,246056.0,83.8333,84.003,83.5737,83.6636,246056.0
2023-03-03 15:30:00,83.8,83.8,83.49,83.6,1088667.0,83.6536,83.6536,83.3441,83.4539,1088667.0
2023-03-06 09:30:00,84.01,84.07,82.38,82.7,1405554.0,83.8632,83.9231,82.2361,82.5555,1405554.0
2023-03-06 10:00:00,82.69,82.87,82.37,82.55,419267.0,82.5455,82.7252,82.2261,82.4058,419267.0
2023-03-06 10:30:00,82.54,82.78,82.37,82.38,325460.0,82.3958,82.6354,82.2261,82.2361,325460.0
2023-03-06 11:00:00,82.37,82.83,82.34,82.61,279894.0,82.2261,82.6853,82.1961,82.4657,279894.0
2023-03-06 11:30:00,82.61,82.68,82.52,82.66,269554.0,82.4657,82.5355,82.3758,82.5156,269554.0
2023-03-06 12:00:00,82.66,82.75,82.54,82.66,172788.0,82.5156,82.6054,82.3958,82.5156,172788.0
2023-03-06 12:30:00,82.67,82.76,82.17,82.25,255785.0,82.5256,82.6154,82.0264,82.1063,255785.0
2023-03-06 13:00:00,82.24,82.31,82.12,82.26,208122.0,82.0963,82.1662,81.9765,82.1163,208122.0
2023-03-06 13:30:00,82.26,82.31,82.0,82.02,356014.0,82.1163,82.1662,81.8567,81.8767,356014.0
2023-03-06 14:00:00,82.02,82.1,81.91,81.98,415572.0,81.8767,81.9566,81.7669,81.8368,415572.0
2023-03-06 14:30:00,81.98,82.08,81.6,81.65,510772.0,81.8368,81.9366,81.4574,81.5073,510772.0
2023-03-06 15:00:00,81.65,81.96,81.58,81.63,450240.0,81.5073,81.8168,81.4375,81.4874,450240.0
2023-03-06 15:30:00,81.63,82.3,81.57,82.16,1086263.0,81.4874,82.1562,81.4275,82.0165,1086263.0
2023-03-07 09:30:00,82.1,82.59,81.71,82.39,471501.0,81.9566,82.4457,81.5672,82.2461,471501.0
2023-03-07 10:00:00,82.38,82.46,81.92,82.37,442322.0,82.2361,82.3159,81.7769,82.2261,442322.0
2023-03-07 10:30:00,82.37,82.95,82.29,82.3,491154.0,82.2261,82.8051,82.1462,82.1562,491154.0
2023-03-07 11:00:00,82.3,82.7,82.26,82.6,180016.0,82.1562,82.5555,82.1163,82.4557,180016.0
2023-03-07 11:30:00,82.59,82.96,82.58,82.72,179668.0,82.4457,82.8151,82.4357,82.5755,179668.0
2023-03-07 12:00:00,82.72,83.19,82.72,83.03,203521.0,82.5755,83.0447,82.5755,82.8849,203521.0
2023-03-07 12:30:00,83.01,83.16,82.86,82.87,119029.0,82.865,83.0147,82.7152,82.7252,119029.0
2023-03-07 13:00:00,82.88,82.89,82.52,82.61,240939.0,82.7352,82.7452,82.3758,82.4657,240939.0
2023-03-07 13:30:00,82.61,82.73,82.31,82.44,362811.0,82.4657,82.5855,82.1662,82.296,362811.0
2023-03-07 14:00:00,82.43,82.64,82.32,82.4,164049.0,82.286,82.4956,82.1762,82.256,164049.0
2023-03-07 14:30:00,82.39,82.45,82.22,82.31,191807.0,82.2461,82.306,82.0764,82.1662,191807.0
2023-03-07 15:00:00,82.31,82.52,82.27,82.31,252173.0,82.1662,82.3758,82.1263,82.1662,252173.0
2023-03-07 15:30:00,82.32,82.45,82.0,82.07,848473.0,82.1762,82.306,81.8567,81.9266,848473.0
2023-03-08 09:30:00,82.0,82.07,81.32,81.63,681441.0,81.8567,81.9266,81.1779,81.4874,681441.0
2023-03-08 10:00:00,81.65,81.94,81.22,81.7,495352.0,81.5073,81.7968,81.0781,81.5573,495352.0
2023-03-08 10:30:00,81.7,81.81,81.45,81.5,322525.0,81.5573,81.6671,81.3077,81.3576,322525.0
2023-03-08 11:00:00,81.5,81.75,81.48,81.6,152606.0,81.3576,81.6072,81.3376,81.4574,152606.0
2023-03-08 11:30:00,81.59,81.66,81.37,81.57,238069.0,81.4475,81.5173,81.2278,81.4275,238069.0
2023-03-08 12:00:00,81.57,81.6,81.02,81.09,376953.0,81.4275,81.4574,80.8784,80.9483,376953.0
2023-03-08 12:30:00,81.09,81.1,80.9,80.97,362948.0,80.9483,80.9583,80.7587,80.8285,362948.0
2023-03-08 13:00:00,80.97,81.02,80.85,80.89,444672.0,80.8285,80.8784,80.7087,80.7487,444672.0
2023-03-08 13:30:00,80.89,80.89,80.61,80.67,498366.0,80.7487,80.7487,80.4692,80.5291,498366.0
2023-03-08 14:00:00,80.67,80.93,80.66,80.92,310959.0,80.5291,80.7886,80.5191,80.7786,310959.0
2023-03-08 14:30:00,80.92,80.97,80.81,80.88,269040.0,80.7786,80.8285,80.6688,80.7387,269040.0
2023-03-08 15:00:00,80.89,80.93,80.61,80.65,420689.0,80.7487,80.7886,80.4692,80.5091,420689.0
2023-03-08 15:30:00,80.65,81.32,80.64,81.3,1115154.0,80.5091,81.1779,80.4991,81.158,1115154.0
2023-03-09 09:30:00,81.54,81.79,81.11,81.13,574016.0,81.3975,81.6471,80.9683,80.9883,574016.0
2023-03-09 10:00:00,81.13,81.2,80.65,80.95,589584.0,80.9883,81.0581,80.5091,80.8086,589584.0
2023-03-09 10:30:00,80.95,81.27,80.83,80.93,264566.0,80.8086,81.128,80.6888,80.7886,264566.0
2023-03-09 11:00:00,80.94,80.98,80.67,80.67,236625.0,80.7986,80.8385,80.5291,80.5291,236625.0
2023-03-09 11:30:00,80.67,80.75,80.51,80.53,492871.0,80.5291,80.6089,80.3693,80.3893,492871.0
2023-03-09 12:00:00,80.54,80.57,80.24,80.3,401814.0,80.3993,80.4292,80.0998,80.1597,401814.0
2023-03-09 12:30:00,80.3,80.36,80.04,80.05,499152.0,80.1597,80.2196,79.9002,79.9101,499152.0
2023-03-09 13:00:00,80.05,80.18,79.52,79.52,568201.0,79.9101,80.0399,79.3811,79.3811,568201.0
2023-03-09 13:30:00,79.52,79.59,79.15,79.19,772951.0,79.3811,79.4509,79.0117,79.0516,772951.0
2023-03-09 14:00:00,79.19,79.21,78.7,78.95,927422.0,79.0516,79.0716,78.5625,78.8121,927422.0
2023-03-09 14:30:00,78.95,79.2,78.65,78.68,855215.0,78.8121,79.0616,78.5126,78.5425,855215.0
2023-03-09 15:00:00,78.68,78.74,78.16,78.56,1595041.0,78.5425,78.6024,78.0234,78.4227,1595041.0
2023-03-09 15:30:00,78.57,78.93,78.48,78.7,2293262.0,78.4327,78.7921,78.3429,78.5625,2293262.0
2023-03-10 09:30:00,78.43,78.59,75.92,76.16,3200302.0,78.293,78.4527,75.7874,76.0269,3200302.0
2023-03-10 10:00:00,76.17,77.07,76.15,76.44,1074795.0,76.0369,76.9354,76.017,76.3065,1074795.0
2023-03-10 10:30:00,76.45,77.26,76.19,77.18,1133200.0,76.3164,77.125,76.0569,77.0452,1133200.0
2023-03-10 11:00:00,77.17,77.44,76.78,77.36,801134.0,77.0352,77.3047,76.6459,77.2248,801134.0
2023-03-10 11:30:00,77.35,77.48,76.53,76.56,1001454.0,77.2149,77.3446,76.3963,76.4262,1001454.0
2023-03-10 12:00:00,76.57,76.68,75.72,75.84,1562315.0,76.4362,76.546,75.5877,75.7075,1562315.0
2023-03-10 12:30:00,75.84,76.15,74.64,74.72,1248174.0,75.7075,76.017,74.5096,74.5895,1248174.0
2023-03-10 13:00:00,74.72,75.06,74.29,74.41,1229137.0,74.5895,74.9289,74.1602,74.28,1229137.0
2023-03-10 13:30:00,74.4,74.46,73.87,74.05,1771211.0,74.27,74.3299,73.7409,73.9206,1771211.0
2023-03-10 14:00:00,74.05,74.72,74.0,74.48,1185598.0,73.9206,74.5895,73.8707,74.3499,1185598.0
2023-03-10 14:30:00,74.47,75.57,74.47,75.23,1593538.0,74.3399,75.438,74.3399,75.0986,1593538.0
2023-03-10 15:00:00,75.24,75.53,74.96,75.22,1701739.0,75.1085,75.398,74.829,75.0886,1701739.0
2023-03-10 15:30:00,75.2,75.76,74.88,75.68,3366120.0,75.0686,75.6276,74.7492,75.5478,3366120.0
2023-03-13 09:30:00,74.99,77.94,74.99,77.76,3633326.0,74.859,77.8038,74.859,77.6241,3633326.0
2023-03-13 10:00:00,77.76,77.99,77.12,77.52,1811085.0,77.6241,77.8537,76.9853,77.3846,1811085.0
2023-03-13 10:30:00,77.54,78.24,77.37,78.0,1071493.0,77.4045,78.1033,77.2348,77.8637,1071493.0
2023-03-13 11:00:00,78.02,78.71,77.92,78.65,1498795.0,77.8837,78.5725,77.7839,78.5126,1498795.0
2023-03-13 11:30:00,78.65,78.67,77.96,78.45,1058609.0,78.5126,78.5326,77.8238,78.3129,1058609.0
2023-03-13 12:00:00,78.45,78.71,77.58,77.76,912984.0,78.3129,78.5725,77.4445,77.6241,912984.0
2023-03-13 12:30:00,77.78,78.17,77.46,77.66,1183123.0,77.6441,78.0334,77.3247,77.5243,1183123.0
2023-03-13 13:00:00,77.64,77.85,77.31,77.48,653766.0,77.5044,77.714,77.1749,77.3446,653766.0
2023-03-13 13:30:00,77.47,78.01,77.25,77.98,704301.0,77.3347,77.8737,77.115,77.8438,704301.0
2023-03-13 14:00:00,77.98,78.24,77.88,77.98,543031.0,77.8438,78.1033,77.7439,77.8438,543031.0
2023-03-13 14:30:00,77.99,78.18,77.79,78.06,673815.0,77.8537,78.0434,77.6541,77.9236,673815.0
2023-03-13 15:00:00,78.06,78.13,77.59,77.74,909390.0,77.9236,77.9935,77.4544,77.6042,909390.0
2023-03-13 15:30:00,77.73,78.18,77.71,77.87,2556980.0,77.5942,78.0434,77.5742,77.734,2556980.0
2023-03-14 09:30:00,79.36,79.93,78.92,79.56,1572806.0,79.2214,79.7904,78.7821,79.421,1572806.0
2023-03-14 10:00:00,79.55,79.89,79.05,79.69,612686.0,79.411,79.7504,78.9119,79.5508,612686.0
2023-03-14 10:30:00,79.7,79.71,78.89,78.91,289218.0,79.5608,79.5707,78.7522,78.7721,289218.0
2023-03-14 11:00:00,78.91,79.55,78.91,79.33,386094.0,78.7721,79.411,78.7721,79.1914,386094.0
2023-03-14 11:30:00,79.34,79.36,78.54,78.69,779184.0,79.2014,79.2214,78.4028,78.5525,779184.0
2023-03-14 12:00:00,78.7,78.88,78.51,78.63,566191.0,78.5625,78.7422,78.3728,78.4926,566191.0
2023-03-14 12:30:00,78.61,78.76,78.48,78.69,499309.0,78.4727,78.6224,78.3429,78.5525,499309.0
2023-03-14 13:00:00,78.68,78.76,78.07,78.3,757593.0,78.5425,78.6224,77.9336,78.1632,757593.0
2023-03-14 13:30:00,78.29,78.41,77.97,78.09,499182.0,78.1532,78.273,77.8338,77.9536,499182.0
2023-03-14 14:00:00,78.09,78.62,77.9,78.56,403881.0,77.9536,78.4826,77.7639,78.4227,403881.0
2023-03-14 14:30:00,78.56,78.77,78.39,78.5,266150.0,78.4227,78.6324,78.253,78.3629,266150.0
2023-03-14 15:00:00,78.5,78.7,78.24,78.62,293942.0,78.3629,78.5625,78.1033,78.4826,293942.0
2023-03-14 15:30:00,78.62,79.1,78.55,79.05,1070795.0,78.4826,78.9618,78.4128,78.9119,1070795.0
2023-03-15 09:30:00,77.85,78.7,77.67,78.09,1081600.0,77.714,78.5625,77.5343,77.9536,1081600.0
2023-03-15 10:00:00,78.08,78.23,77.25,77.39,923278.0,77.9436,78.0933,77.115,77.2548,923278.0
2023-03-15 10:30:00,77.38,77.54,77.05,77.36,760616.0,77.2448,77.4045,76.9154,77.2248,760616.0
2023-03-15 11:00:00,77.36,77.69,77.17,77.51,522062.0,77.2248,77.5543,77.0352,77.3746,522062.0
2023-03-15 11:30:00,77.5,77.79,77.3,77.55,586725.0,77.3646,77.6541,77.1649,77.4145,586725.0
2023-03-15 12:00:00,77.55,77.77,77.47,77.7,406329.0,77.4145,77.6341,77.3347,77.5643,406329.0
2023-03-15 12:30:00,77.7,77.83,77.04,77.23,397306.0,77.5643,77.694,76.9054,77.0951,397306.0
2023-03-15 13:00:00,77.21,77.83,77.18,77.81,424479.0,77.0751,77.694,77.0452,77.6741,424479.0
2023-03-15 13:30:00,77.81,78.11,77.25,77.96,485818.0,77.6741,77.9735,77.115,77.8238,485818.0
2023-03-15 14:00:00,77.96,78.54,77.65,78.25,396594.0,77.8238,78.4028,77.5143,78.1133,396594.0
2023-03-15 14:30:00,78.27,78.47,77.95,78.14,415363.0,78.1333,78.3329,77.8138,78.0035,415363.0
2023-03-15 15:00:00,78.16,78.26,77.73,77.96,515259.0,78.0234,78.1233,77.5942,77.8238,515259.0
2023-03-15 15:30:00,77.97,78.09,77.67,78.08,1017156.0,77.8338,77.9536,77.5343,77.9436,1017156.0
2023-03-16 09:30:00,77.74,77.74,76.29,76.72,970590.0,77.6042,77.6042,76.1567,76.586,970590.0
2023-03-16 10:00:00,76.72,76.78,76.02,76.32,593677.0,76.586,76.6459,75.8872,76.1867,593677.0
2023-03-16 10:30:00,76.34,77.56,76.28,77.39,736127.0,76.2066,77.4245,76.1467,77.2548,736127.0
2023-03-16 11:00:00,77.39,78.06,77.17,77.94,676266.0,77.2548,77.9236,77.0352,77.8038,676266.0
2023-03-16 11:30:00,77.94,78.2,77.69,77.96,507133.0,77.8038,78.0634,77.5543,77.8238,507133.0
2023-03-16 12:00:00,77.96,78.02,77.63,77.81,355031.0,77.8238,77.8837,77.4944,77.6741,355031.0
2023-03-16 12:30:00,77.82,78.22,77.7,78.1,462795.0,77.684,78.0833,77.5643,77.9636,462795.0
2023-03-16 13:00:00,78.1,78.72,78.07,78.57,516414.0,77.9636,78.5825,77.9336,78.4327,516414.0
2023-03-16 13:30:00,78.58,78.69,78.42,78.47,293451.0,78.4427,78.5525,78.283,78.3329,293451.0
2023-03-16 14:00:00,78.42,78.65,78.33,78.61,242818.0,78.283,78.5126,78.1931,78.4727,242818.0
2023-03-16 14:30:00,78.62,78.93,78.34,78.9,342701.0,78.4826,78.7921,78.2031,78.7622,342701.0
2023-03-16 15:00:00,78.9,78.98,78.69,78.87,586031.0,78.7622,78.842,78.5525,78.7322,586031.0
2023-03-16 15:30:00,78.87,78.89,78.01,78.2,1789553.0,78.7322,78.7522,77.8737,78.0634,1789553.0
2023-03-17 09:30:00,77.16,77.54,76.5,77.06,793914.0,77.0252,77.4045,76.3663,76.9254,793914.0
2023-03-17 10:00:00,77.07,77.37,76.0,76.13,814198.0,76.9354,77.2348,75.8672,75.997,814198.0
2023-03-17 10:30:00,76.16,76.39,76.05,76.2,661804.0,76.0269,76.2565,75.9171,76.0669,661804.0
2023-03-17 11:00:00,76.2,76.45,75.91,76.04,470011.0,76.0669,76.3164,75.7774,75.9072,470011.0
2023-03-17 11:30:00,76.04,76.23,75.74,75.99,681199.0,75.9072,76.0968,75.6077,75.8572,681199.0
2023-03-17 12:00:00,75.98,76.69,75.98,76.68,1159733.0,75.8473,76.556,75.8473,76.546,1159733.0
2023-03-17 12:30:00,76.68,76.94,76.18,76.34,568976.0,76.546,76.8056,76.0469,76.2066,568976.0
2023-03-17 13:00:00,76.35,76.7,76.31,76.6,465737.0,76.2166,76.566,76.1767,76.4662,465737.0
2023-03-17 13:30:00,76.61,76.74,76.48,76.68,394637.0,76.4762,76.6059,76.3464,76.546,394637.0
2023-03-17 14:00:00,76.7,76.81,76.24,76.4,442384.0,76.566,76.6758,76.1068,76.2665,442384.0
2023-03-17 14:30:00,76.39,76.46,76.15,76.4,442469.0,76.2565,76.3264,76.017,76.2665,442469.0
2023-03-17 15:00:00,76.4,76.75,76.28,76.69,734050.0,76.2665,76.6159,76.1467,76.556,734050.0
2023-03-17 15:30:00,76.69,76.71,76.29,76.58,1737864.0,76.556,76.576,76.1567,76.4462,1737864.0
2023-03-20 09:30:00,76.95,76.95,75.7,76.14,1180960.0,76.8156,76.8156,75.5677,76.007,1180960.0
2023-03-20 10:00:00,76.15,76.69,75.97,76.59,483754.0,76.017,76.556,75.8373,76.4562,483754.0
2023-03-20 10:30:00,76.58,76.87,76.46,76.63,381202.0,76.4462,76.7357,76.3264,76.4961,381202.0
2023-03-20 11:00:00,76.63,77.1,76.6,77.09,422131.0,76.4961,76.9653,76.4662,76.9553,422131.0
2023-03-20 11:30:00,77.08,77.09,76.61,76.64,293463.0,76.9453,76.9553,76.4762,76.5061,293463.0
2023-03-20 12:00:00,76.65,76.65,75.95,76.17,460023.0,76.5161,76.5161,75.8173,76.0369,460023.0
2023-03-20 12:30:00,76.17,76.64,76.11,76.51,240657.0,76.0369,76.5061,75.977,76.3763,240657.0
2023-03-20 13:00:00,76.51,76.81,76.5,76.65,213883.0,76.3763,76.6758,76.3663,76.5161,213883.0
2023-03-20 13:30:00,76.65,76.84,76.53,76.64,165346.0,76.5161,76.7058,76.3963,76.5061,165346.0
2023-03-20 14:00:00,76.65,76.92,76.65,76.82,180526.0,76.5161,76.7856,76.5161,76.6858,180526.0
2023-03-20 14:30:00,76.82,77.08,76.61,76.83,370324.0,76.6858,76.9453,76.4762,76.6958,370324.0
2023-03-20 15:00:00,76.83,76.98,76.68,76.89,305975.0,76.6958,76.8455,76.546,76.7557,305975.0
2023-03-20 15:30:00,76.89,77.04,76.73,76.76,969266.0,76.7557,76.9054,76.5959,76.6259,969266.0
2023-03-21 09:30:00,77.34,77.39,76.54,76.83,797384.0,77.2049,77.2548,76.4063,76.6958,797384.0
2023-03-21 10:00:00,76.84,77.14,76.05,76.22,460400.0,76.7058,77.0052,75.9171,76.0868,460400.0
2023-03-21 10:30:00,76.23,76.5,76.15,76.27,484724.0,76.0968,76.3663,76.017,76.1367,484724.0
2023-03-21 11:00:00,76.28,76.65,76.18,76.55,330764.0,76.1467,76.5161,76.0469,76.4163,330764.0
2023-03-21 11:30:00,76.55,76.6,76.13,76.19,448253.0,76.4163,76.4662,75.997,76.0569,448253.0
2023-03-21 12:00:00,76.19,76.51,76.12,76.45,259547.0,76.0569,76.3763,75.987,76.3164,259547.0
2023-03-21 12:30:00,76.45,76.64,76.18,76.23,255433.0,76.3164,76.5061,76.0469,76.0968,255433.0
2023-03-21 13:00:00,76.23,76.52,76.16,76.5,236518.0,76.0968,76.3863,76.0269,76.3663,236518.0
2023-03-21 13:30:00,76.49,76.56,76.09,76.11,236175.0,76.3564,76.4262,75.9571,75.977,236175.0
2023-03-21 14:00:00,76.11,76.2,76.0,76.11,227462.0,75.977,76.0669,75.8672,75.977,227462.0
2023-03-21 14:30:00,76.11,76.36,76.05,76.31,249807.0,75.977,76.2266,75.9171,76.1767,249807.0
2023-03-21 15:00:00,76.31,76.7,76.29,76.43,408826.0,76.1767,76.566,76.1567,76.2965,408826.0
2023-03-21 15:30:00,76.44,76.48,75.84,75.93,1196434.0,76.3065,76.3464,75.7075,75.7973,1196434.0
2023-03-22 09:30:00,76.03,76.12,74.9,75.17,1046673.0,75.8972,75.987,74.7691,75.0387,1046673.0
2023-03-22 10:00:00,75.17,75.42,75.01,75.41,482681.0,75.0387,75.2882,74.879,75.2783,482681.0
2023-03-22 10:30:00,75.4,75.43,75.04,75.15,200080.0,75.2683,75.2982,74.9089,75.0187,200080.0
2023-03-22 11:00:00,75.17,75.2,74.87,75.02,371881.0,75.0387,75.0686,74.7392,74.8889,371881.0
2023-03-22 11:30:00,75.02,75.12,74.85,74.87,249695.0,74.8889,74.9888,74.7192,74.7392,249695.0
2023-03-22 12:00:00,74.87,75.04,74.76,74.99,399427.0,74.7392,74.9089,74.6294,74.859,399427.0
2023-03-22 12:30:00,75.0,75.06,74.86,74.97,123900.0,74.869,74.9289,74.7292,74.839,123900.0
2023-03-22 13:00:00,74.97,74.99,74.77,74.97,334971.0,74.839,74.859,74.6394,74.839,334971.0
2023-03-22 13:30:00,74.97,75.13,74.89,75.1,257612.0,74.839,74.9987,74.7592,74.9688,257612.0
2023-03-22 14:00:00,75.11,75.8,74.88,75.1,837861.0,74.9788,75.6676,74.7492,74.9688,837861.0
2023-03-22 14:30:00,75.09,75.69,74.47,74.65,1185147.0,74.9588,75.5578,74.3399,74.5196,1185147.0
2023-03-22 15:00:00,74.64,75.16,74.23,74.82,1509507.0,74.5096,75.0287,74.1003,74.6893,1509507.0
2023-03-22 15:30:00,74.83,74.85,73.06,73.06,2149397.0,74.6993,74.7192,72.9324,72.9324,2149397.0
2023-03-23 09:30:00,74.05,74.5,73.86,74.43,1093769.0,73.9206,74.3698,73.731,74.3,1093769.0
2023-03-23 10:00:00,74.46,74.7,74.14,74.14,746000.0,74.3299,74.5695,74.0105,74.0105,746000.0
2023-03-23 10:30:00,74.15,74.95,74.15,74.77,558982.0,74.0205,74.8191,74.0205,74.6394,558982.0
2023-03-23 11:00:00,74.79,74.98,74.41,74.44,444094.0,74.6593,74.849,74.28,74.3099,444094.0
2023-03-23 11:30:00,74.45,74.62,74.15,74.19,258269.0,74.3199,74.4896,74.0205,74.0604,258269.0
2023-03-23 12:00:00,74.18,74.23,73.79,73.86,498302.0,74.0504,74.1003,73.6611,73.731,498302.0
2023-03-23 12:30:00,73.87,74.07,73.52,73.57,561787.0,73.7409,73.9406,73.3916,73.4415,561787.0
2023-03-23 13:00:00,73.58,73.76,73.31,73.37,541127.0,73.4514,73.6311,73.1819,73.2418,541127.0
2023-03-23 13:30:00,73.37,73.44,73.03,73.04,685102.0,73.2418,73.3117,72.9024,72.9124,685102.0
2023-03-23 14:00:00,73.04,73.24,72.85,72.85,479439.0,72.9124,73.112,72.7227,72.7227,479439.0
2023-03-23 14:30:00,72.85,73.05,72.61,72.94,719294.0,72.7227,72.9224,72.4831,72.8126,719294.0
2023-03-23 15:00:00,72.94,73.63,72.84,73.09,989936.0,72.8126,73.5014,72.7127,72.9623,989936.0
2023-03-23 15:30:00,73.08,73.91,72.95,73.75,1536437.0,72.9523,73.7809,72.8225,73.6212,1536437.0
2023-03-24 09:30:00,73.51,73.57,72.44,72.97,1356050.0,73.3816,73.4415,72.3134,72.8425,1356050.0
2023-03-24 10:00:00,72.97,73.29,72.58,73.23,502300.0,72.8425,73.162,72.4532,73.1021,502300.0
2023-03-24 10:30:00,73.24,73.29,72.81,72.97,615241.0,73.112,73.162,72.6828,72.8425,615241.0
2023-03-24 11:00:00,72.97,73.1,72.7,72.88,542095.0,72.8425,72.9723,72.573,72.7527,542095.0
2023-03-24 11:30:00,72.87,73.46,72.8,73.33,420673.0,72.7427,73.3317,72.6728,73.2019,420673.0
2023-03-24 12:00:00,73.33,73.46,73.03,73.14,291400.0,73.2019,73.3317,72.9024,73.0122,291400.0
2023-03-24 12:30:00,73.15,73.49,73.07,73.34,394304.0,73.0222,73.3616,72.9423,73.2119,394304.0
2023-03-24 13:00:00,73.34,73.52,73.11,73.45,302840.0,73.2119,73.3916,72.9823,73.3217,302840.0
2023-03-24 13:30:00,73.45,73.72,73.36,73.53,215433.0,73.3217,73.5912,73.2318,73.4015,215433.0
2023-03-24 14:00:00,73.53,73.73,73.47,73.63,283467.0,73.4015,73.6012,73.3416,73.5014,283467.0
2023-03-24 14:30:00,73.64,73.99,73.61,73.95,274865.0,73.5113,73.8607,73.4814,73.8208,274865.0
2023-03-24 15:00:00,73.95,74.47,73.83,74.47,431811.0,73.8208,74.3399,73.701,74.3399,431811.0
2023-03-24 15:30:00,74.47,74.51,73.67,74.21,1333906.0,74.3399,74.3798,73.5413,74.0803,1333906.0
2023-03-27 09:30:00,74.69,75.6,74.22,75.02,891794.0,74.5595,75.4679,74.0903,74.8889,891794.0
2023-03-27 10:00:00,75.02,75.23,74.67,74.98,463510.0,74.8889,75.0986,74.5395,74.849,463510.0
2023-03-27 10:30:00,74.98,75.36,74.88,74.99,448570.0,74.849,75.2283,74.7492,74.859,448570.0
2023-03-27 11:00:00,74.98,75.04,74.82,75.0,211798.0,74.849,74.9089,74.6893,74.869,211798.0
2023-03-27 11:30:00,74.99,75.1,74.61,74.69,239669.0,74.859,74.9688,74.4796,74.5595,239669.0
2023-03-27 12:00:00,74.69,75.0,74.61,74.88,239946.0,74.5595,74.869,74.4796,74.7492,239946.0
2023-03-27 12:30:00,74.88,74.93,74.62,74.73,199693.0,74.7492,74.7991,74.4896,74.5994,199693.0
2023-03-27 13:00:00,74.73,75.04,74.71,74.9,257152.0,74.5994,74.9089,74.5795,74.7691,257152.0
2023-03-27 13:30:00,74.9,75.16,74.8,74.95,258585.0,74.7691,75.0287,74.6693,74.8191,258585.0
2023-03-27 14:00:00,74.95,75.25,74.8,75.22,152780.0,74.8191,75.1185,74.6693,75.0886,152780.0
2023-03-27 14:30:00,75.23,75.49,75.22,75.43,279407.0,75.0986,75.3581,75.0886,75.2982,279407.0
2023-03-27 15:00:00,75.43,75.57,75.19,75.37,443823.0,75.2982,75.438,75.0586,75.2383,443823.0
2023-03-27 15:30:00,75.37,75.49,74.89,74.98,1111377.0,75.2383,75.3581,74.7592,74.849,1111377.0
2023-03-28 09:30:00,75.01,75.56,74.88,75.29,609890.0,74.879,75.428,74.7492,75.1585,609890.0
2023-03-28 10:00:00,75.28,75.52,75.18,75.23,305055.0,75.1485,75.3881,75.0487,75.0986,305055.0
2023-03-28 10:30:00,75.23,75.27,74.81,74.87,345967.0,75.0986,75.1385,74.6793,74.7392,345967.0
2023-03-28 11:00:00,74.87,75.23,74.83,75.11,213910.0,74.7392,75.0986,74.6993,74.9788,213910.0
2023-03-28 11:30:00,75.12,75.26,75.0,75.2,171999.0,74.9888,75.1285,74.869,75.0686,171999.0
2023-03-28 12:00:00,75.2,75.28,75.05,75.06,187813.0,75.0686,75.1485,74.9189,74.9289,187813.0
2023-03-28 12:30:00,75.07,75.2,75.02,75.08,191403.0,74.9388,75.0686,74.8889,74.9488,191403.0
2023-03-28 13:00:00,75.09,75.16,74.94,75.05,184091.0,74.9588,75.0287,74.8091,74.9189,184091.0
2023-03-28 13:30:00,75.05,75.07,74.51,74.52,277769.0,74.9189,74.9388,74.3798,74.3898,277769.0
2023-03-28 14:00:00,74.51,74.81,74.5,74.69,203274.0,74.3798,74.6793,74.3698,74.5595,203274.0
2023-03-28 14:30:00,74.69,74.76,74.57,74.73,327611.0,74.5595,74.6294,74.4397,74.5994,327611.0
2023-03-28 15:00:00,74.73,74.85,74.46,74.51,218737.0,74.5994,74.7192,74.3299,74.3798,218737.0
2023-03-28 15:30:00,74.51,74.69,74.38,74.46,935104.0,74.3798,74.5595,74.2501,74.3299,935104.0
2023-03-29 09:30:00,75.22,75.73,74.53,75.55,1161894.0,75.0886,75.5977,74.3998,75.418,1161894.0
2023-03-29 10:00:00,75.56,76.11,75.36,75.74,720561.0,75.428,75.977,75.2283,75.6077,720561.0
2023-03-29 10:30:00,75.74,75.99,75.53,75.8,523064.0,75.6077,75.8572,75.398,75.6676,523064.0
2023-03-29 11:00:00,75.8,75.94,75.62,75.72,209126.0,75.6676,75.8073,75.4879,75.5877,209126.0
2023-03-29 11:30:00,75.73,75.94,75.66,75.87,271103.0,75.5977,75.8073,75.5278,75.7374,271103.0
2023-03-29 12:00:00,75.87,75.93,75.66,75.79,186369.0,75.7374,75.7973,75.5278,75.6576,186369.0
2023-03-29 12:30:00,75.78,75.91,75.59,75.64,168258.0,75.6476,75.7774,75.4579,75.5078,168258.0
2023-03-29 13:00:00,75.64,75.94,75.64,75.9,183758.0,75.5078,75.8073,75.5078,75.7674,183758.0
2023-03-29 13:30:00,75.9,75.91,75.71,75.87,179925.0,75.7674,75.7774,75.5777,75.7374,179925.0
2023-03-29 14:00:00,75.87,76.17,75.79,76.12,229920.0,75.7374,76.0369,75.6576,75.987,229920.0
2023-03-29 14:30:00,76.13,76.33,76.04,76.19,376321.0,75.997,76.1966,75.9072,76.0569,376321.0
2023-03-29 15:00:00,76.19,76.28,76.02,76.15,336609.0,76.0569,76.1467,75.8872,76.017,336609.0
2023-03-29 15:30:00,76.14,76.37,75.94,76.31,1095850.0,76.007,76.2366,75.8073,76.1767,1095850.0
2023-03-30 09:30:00,76.7,76.72,76.22,76.41,814866.0,76.566,76.586,76.0868,76.2765,814866.0
2023-03-30 10:00:00,76.43,76.45,75.36,75.56,770408.0,76.2965,76.3164,75.2283,75.428,770408.0
2023-03-30 10:30:00,75.56,75.71,75.31,75.31,378649.0,75.428,75.5777,75.1784,75.1784,378649.0
2023-03-30 11:00:00,75.32,75.36,74.85,74.91,408006.0,75.1884,75.2283,74.7192,74.7791,408006.0
2023-03-30 11:30:00,74.9,74.94,74.36,74.39,605798.0,74.7691,74.8091,74.2301,74.26,605798.0
2023-03-30 12:00:00,74.39,74.49,74.27,74.43,390912.0,74.26,74.3599,74.1402,74.3,390912.0
2023-03-30 12:30:00,74.43,74.44,74.1,74.25,412761.0,74.3,74.3099,73.9705,74.1203,412761.0
2023-03-30 13:00:00,74.25,74.47,74.2,74.39,285470.0,74.1203,74.3399,74.0704,74.26,285470.0
2023-03-30 13:30:00,74.4,74.41,74.18,74.35,301304.0,74.27,74.28,74.0504,74.2201,301304.0
2023-03-30 14:00:00,74.36,74.85,74.28,74.83,414821.0,74.2301,74.7192,74.1502,74.6993,414821.0
2023-03-30 14:30:00,74.83,74.99,74.74,74.79,266627.0,74.6993,74.859,74.6094,74.6593,266627.0
2023-03-30 15:00:00,74.79,74.91,74.7,74.73,390241.0,74.6593,74.7791,74.5695,74.5994,390241.0
2023-03-30 15:30:00,74.73,75.08,74.63,74.67,2015548.0,74.5994,74.9488,74.4996,74.5395,2015548.0
2023-03-31 09:30:00,75.2,76.15,74.9,75.93,886417.0,75.0686,76.017,74.7691,75.7973,886417.0
2023-03-31 10:00:00,75.95,76.31,75.87,76.3,443964.0,75.8173,76.1767,75.7374,76.1667,443964.0
2023-03-31 10:30:00,76.29,76.39,75.96,76.13,510824.0,76.1567,76.2565,75.8273,75.997,510824.0
2023-03-31 11:00:00,76.13,76.53,76.06,76.43,287937.0,75.997,76.3963,75.9271,76.2965,287937.0
2023-03-31 11:30:00,76.44,76.45,76.15,76.23,373109.0,76.3065,76.3164,76.017,76.0968,373109.0
2023-03-31 12:00:00,76.22,76.42,76.21,76.33,380421.0,76.0868,76.2865,76.0769,76.1966,380421.0
2023-03-31 12:30:00,76.34,76.34,76.1,76.21,324713.0,76.2066,76.2066,75.967,76.0769,324713.0
2023-03-31 13:00:00,76.22,76.29,76.11,76.24,229475.0,76.0868,76.1567,75.977,76.1068,229475.0
2023-03-31 13:30:00,76.24,76.31,76.2,76.28,207265.0,76.1068,76.1767,76.0669,76.1467,207265.0
2023-03-31 14:00:00,76.29,76.44,76.23,76.29,301077.0,76.1567,76.3065,76.0968,76.1567,301077.0
2023-03-31 14:30:00,76.28,76.33,76.12,76.13,257202.0,76.1467,76.1966,75.987,75.997,257202.0
2023-03-31 15:00:00,76.13,76.15,75.7,76.04,455220.0,75.997,76.017,75.5677,75.9072,455220.0
2023-03-31 15:30:00,76.04,76.3,75.67,76.22,1741557.0,75.9072,76.1667,75.5378,76.0868,1741557.0
2023-04-03 09:30:00,76.2,77.49,76.03,77.46,1114407.0,76.0669,77.3546,75.8972,77.3247,1114407.0
2023-04-03 10:00:00,77.49,77.55,77.09,77.45,542769.0,77.3546,77.4145,76.9553,77.3147,542769.0
2023-04-03 10:30:00,77.46,77.52,76.57,76.58,578946.0,77.3247,77.3846,76.4362,76.4462,578946.0
2023-04-03 11:00:00,76.59,76.77,76.3,76.48,303005.0,76.4562,76.6359,76.1667,76.3464,303005.0
2023-04-03 11:30:00,76.48,76.75,76.48,76.73,328199.0,76.3464,76.6159,76.3464,76.5959,328199.0
2023-04-03 12:00:00,76.73,76.74,76.38,76.61,291336.0,76.5959,76.6059,76.2466,76.4762,291336.0
2023-04-03 12:30:00,76.62,76.75,76.51,76.61,222469.0,76.4861,76.6159,76.3763,76.4762,222469.0
2023-04-03 13:00:00,76.6,76.83,76.56,76.6,308042.0,76.4662,76.6958,76.4262,76.4662,308042.0
2023-04-03 13:30:00,76.6,76.83,76.6,76.77,203467.0,76.4662,76.6958,76.4662,76.6359,203467.0
2023-04-03 14:00:00,76.76,76.79,76.35,76.43,412040.0,76.6259,76.6558,76.2166,76.2965,412040.0
2023-04-03 14:30:00,76.42,76.45,76.27,76.38,388108.0,76.2865,76.3164,76.1367,76.2466,388108.0
2023-04-03 15:00:00,76.38,76.75,76.38,76.66,394740.0,76.2466,76.6159,76.2466,76.5261,394740.0
2023-04-03 15:30:00,76.65,77.08,76.64,77.07,942384.0,76.5161,76.9453,76.5061,76.9354,942384.0
2023-04-04 09:30:00,77.24,77.35,76.18,76.35,667007.0,77.1051,77.2149,76.0469,76.2166,667007.0
2023-04-04 10:00:00,76.36,76.49,75.63,75.8,676393.0,76.2266,76.3564,75.4979,75.6676,676393.0
2023-04-04 10:30:00,75.81,75.86,75.2,75.26,713370.0,75.6776,75.7275,75.0686,75.1285,713370.0
2023-04-04 11:00:00,75.25,75.26,75.01,75.21,461217.0,75.1185,75.1285,74.879,75.0786,461217.0
2023-04-04 11:30:00,75.2,75.5,75.13,75.3,385685.0,75.0686,75.3681,74.9987,75.1684,385685.0
2023-04-04 12:00:00,75.3,75.43,75.11,75.38,346055.0,75.1684,75.2982,74.9788,75.2483,346055.0
2023-04-04 12:30:00,75.39,75.42,75.18,75.27,195600.0,75.2583,75.2882,75.0487,75.1385,195600.0
2023-04-04 13:00:00,75.26,75.43,75.22,75.4,161954.0,75.1285,75.2982,75.0886,75.2683,161954.0
2023-04-04 13:30:00,75.41,75.49,75.16,75.25,324170.0,75.2783,75.3581,75.0287,75.1185,324170.0
2023-04-04 14:00:00,75.24,75.29,75.0,75.04,244681.0,75.1085,75.1585,74.869,74.9089,244681.0
2023-04-04 14:30:00,75.03,75.07,74.85,74.86,523793.0,74.8989,74.9388,74.7192,74.7292,523793.0
2023-04-04 15:00:00,74.86,75.05,74.74,75.03,608741.0,74.7292,74.9189,74.6094,74.8989,608741.0
2023-04-04 15:30:00,75.03,75.59,74.97,75.58,1467377.0,74.8989,75.4579,74.839,75.448,1467377.0
2023-04-05 09:30:00,75.15,76.24,74.95,76.1,847513.0,75.0187,76.1068,74.8191,75.967,847513.0
2023-04-05 10:00:00,76.1,76.17,75.28,75.31,523586.0,75.967,76.0369,75.1485,75.1784,523586.0
2023-04-05 10:30:00,75.31,75.5,74.89,75.02,452251.0,75.1784,75.3681,74.7592,74.8889,452251.0
2023-04-05 11:00:00,75.03,75.56,74.98,75.26,397577.0,74.8989,75.428,74.849,75.1285,397577.0
2023-04-05 11:30:00,75.26,75.45,75.05,75.29,634583.0,75.1285,75.3182,74.9189,75.1585,634583.0
2023-04-05 12:00:00,75.29,75.35,75.05,75.17,517636.0,75.1585,75.2184,74.9189,75.0387,517636.0
2023-04-05 12:30:00,75.17,75.32,75.06,75.17,268265.0,75.0387,75.1884,74.9289,75.0387,268265.0
2023-04-05 13:00:00,75.17,75.37,75.11,75.2,210880.0,75.0387,75.2383,74.9788,75.0686,210880.0
2023-04-05 13:30:00,75.2,75.24,75.07,75.1,223814.0,75.0686,75.1085,74.9388,74.9688,223814.0
2023-04-05 14:00:00,75.09,75.17,75.01,75.13,369399.0,74.9588,75.0387,74.879,74.9987,369399.0
2023-04-05 14:30:00,75.13,75.34,75.11,75.29,462953.0,74.9987,75.2084,74.9788,75.1585,462953.0
2023-04-05 15:00:00,75.29,75.53,75.14,75.23,702084.0,75.1585,75.398,75.0087,75.0986,702084.0
2023-04-05 15:30:00,75.23,75.64,75.23,75.38,851281.0,75.0986,75.5078,75.0986,75.2483,851281.0
2023-04-06 09:30:00,75.37,75.57,74.91,75.42,771564.0,75.2383,75.438,74.7791,75.2882,771564.0
2023-04-06 10:00:00,75.44,76.16,75.43,75.83,712749.0,75.3082,76.0269,75.2982,75.6975,712749.0
2023-04-06 10:30:00,75.84,76.09,75.57,75.84,355289.0,75.7075,75.9571,75.438,75.7075,355289.0
2023-04-06 11:00:00,75.84,76.15,75.81,75.93,329295.0,75.7075,76.017,75.6776,75.7973,329295.0
2023-04-06 11:30:00,75.92,76.33,75.87,76.32,609993.0,75.7874,76.1966,75.7374,76.1867,609993.0
2023-04-06 12:00:00,76.34,76.74,76.34,76.71,567323.0,76.2066,76.6059,76.2066,76.576,567323.0
2023-04-06 12:30:00,76.71,76.95,76.71,76.75,413794.0,76.576,76.8156,76.576,76.6159,413794.0
2023-04-06 13:00:00,76.75,76.99,76.62,76.95,431246.0,76.6159,76.8555,76.4861,76.8156,431246.0
2023-04-06 13:30:00,76.96,77.03,76.79,76.94,480383.0,76.8255,76.8954,76.6558,76.8056,480383.0
2023-04-06 14:00:00,76.94,76.98,76.82,76.88,299094.0,76.8056,76.8455,76.6858,76.7457,299094.0
2023-04-06 14:30:00,76.89,76.9,76.69,76.77,391705.0,76.7557,76.7656,76.556,76.6359,391705.0
2023-04-06 15:00:00,76.77,76.91,76.5,76.78,496551.0,76.6359,76.7756,76.3663,76.6459,496551.0
2023-04-06 15:30:00,76.78,76.94,76.59,76.9,1495894.0,76.6459,76.8056,76.4562,76.7656,1495894.0
2023-04-10 09:30:00,76.74,76.74,75.58,75.92,1259314.0,76.6059,76.6059,75.448,75.7874,1259314.0
2023-04-10 10:00:00,75.92,76.27,75.76,75.91,572736.0,75.7874,76.1367,75.6276,75.7774,572736.0
2023-04-10 10:30:00,75.91,76.17,75.68,75.7,357789.0,75.7774,76.0369,75.5478,75.5677,357789.0
2023-04-10 11:00:00,75.7,75.96,75.68,75.94,359920.0,75.5677,75.8273,75.5478,75.8073,359920.0
2023-04-10 11:30:00,75.94,76.03,75.7,75.77,246124.0,75.8073,75.8972,75.5677,75.6376,246124.0
2023-04-10 12:00:00,75.76,75.81,75.56,75.72,246467.0,75.6276,75.6776,75.428,75.5877,246467.0
2023-04-10 12:30:00,75.72,75.96,75.7,75.87,179095.0,75.5877,75.8273,75.5677,75.7374,179095.0
2023-04-10 13:00:00,75.87,76.12,75.85,76.08,207716.0,75.7374,75.987,75.7175,75.9471,207716.0
2023-04-10 13:30:00,76.08,76.21,76.03,76.07,272534.0,75.9471,76.0769,75.8972,75.9371,272534.0
2023-04-10 14:00:00,76.06,76.09,75.84,76.02,211164.0,75.9271,75.9571,75.7075,75.8872,211164.0
2023-04-10 14:30:00,76.03,76.23,75.98,76.21,226706.0,75.8972,76.0968,75.8473,76.0769,226706.0
2023-04-10 15:00:00,76.22,76.26,75.96,75.97,375805.0,76.0868,76.1268,75.8273,75.8373,375805.0
2023-04-10 15:30:00,75.97,76.17,75.91,76.15,1078425.0,75.8373,76.0369,75.7774,76.017,1078425.0
2023-04-11 09:30:00,76.27,77.22,76.25,77.18,716594.0,76.1367,77.0851,76.1168,77.0452,716594.0
2023-04-11 10:00:00,77.18,77.35,77.02,77.03,523629.0,77.0452,77.2149,76.8854,76.8954,523629.0
2023-04-11 10:30:00,77.03,77.03,76.45,76.55,448336.0,76.8954,76.8954,76.3164,76.4163,448336.0
2023-04-11 11:00:00,76.55,76.92,76.55,76.7,338801.0,76.4163,76.7856,76.4163,76.566,338801.0
2023-04-11 11:30:00,76.69,76.7,76.41,76.62,290000.0,76.556,76.566,76.2765,76.4861,290000.0
2023-04-11 12:00:00,76.62,77.04,76.62,77.04,236460.0,76.4861,76.9054,76.4861,76.9054,236460.0
2023-04-11 12:30:00,77.04,77.07,76.89,76.94,220907.0,76.9054,76.9354,76.7557,76.8056,220907.0
2023-04-11 13:00:00,76.95,76.96,76.8,76.92,310094.0,76.8156,76.8255,76.6658,76.7856,310094.0
2023-04-11 13:30:00,76.93,76.99,76.77,76.78,225615.0,76.7956,76.8555,76.6359,76.6459,225615.0
2023-04-11 14:00:00,76.78,76.92,76.73,76.92,239810.0,76.6459,76.7856,76.5959,76.7856,239810.0
2023-04-11 14:30:00,76.92,77.03,76.86,76.89,446470.0,76.7856,76.8954,76.7257,76.7557,446470.0
2023-04-11 15:00:00,76.89,77.17,76.74,77.15,400680.0,76.7557,77.0352,76.6059,77.0152,400680.0
2023-04-11 15:30:00,77.15,77.24,76.84,76.88,1497211.0,77.0152,77.1051,76.7058,76.7457,1497211.0
2023-04-12 09:30:00,77.73,77.89,76.97,77.0,911665.0,77.5942,77.7539,76.8355,76.8655,911665.0
2023-04-12 10:00:00,76.99,77.4,76.85,77.17,446625.0,76.8555,77.2648,76.7157,77.0352,446625.0
2023-04-12 10:30:00,77.19,77.22,76.52,76.53,362190.0,77.0551,77.0851,76.3863,76.3963,362190.0
2023-04-12 11:00:00,76.52,76.58,76.24,76.44,264511.0,76.3863,76.4462,76.1068,76.3065,264511.0
2023-04-12 11:30:00,76.45,76.91,76.37,76.91,388117.0,76.3164,76.7756,76.2366,76.7756,388117.0
2023-04-12 12:00:00,76.92,77.33,76.89,77.32,300111.0,76.7856,77.1949,76.7557,77.1849,300111.0
2023-04-12 12:30:00,77.32,77.38,76.98,77.0,254513.0,77.1849,77.2448,76.8455,76.8655,254513.0
2023-04-12 13:00:00,77.0,77.18,76.92,77.09,174982.0,76.8655,77.0452,76.7856,76.9553,174982.0
2023-04-12 13:30:00,77.1,77.16,76.82,76.87,186444.0,76.9653,77.0252,76.6858,76.7357,186444.0
2023-04-12 14:00:00,76.88,77.04,76.6,76.66,322673.0,76.7457,76.9054,76.4662,76.5261,322673.0
2023-04-12 14:30:00,76.65,76.67,76.46,76.56,513491.0,76.5161,76.536,76.3264,76.4262,513491.0
2023-04-12 15:00:00,76.56,76.64,76.1,76.17,470650.0,76.4262,76.5061,75.967,76.0369,470650.0
2023-04-12 15:30:00,76.17,76.27,75.9,76.03,1248205.0,76.0369,76.1367,75.7674,75.8972,1248205.0
2023-04-13 09:30:00,76.32,77.8,76.1,77.8,1114279.0,76.1867,77.6641,75.967,77.6641,1114279.0
2023-04-13 10:00:00,77.8,78.95,77.8,78.8,1072048.0,77.6641,78.8121,77.6641,78.6623,1072048.0
2023-04-13 10:30:00,78.81,79.18,78.59,78.73,941951.0,78.6723,79.0417,78.4527,78.5925,941951.0
2023-04-13 11:00:00,78.73,79.18,78.71,79.17,830854.0,78.5925,79.0417,78.5725,79.0317,830854.0
2023-04-13 11:30:00,79.17,79.73,79.14,79.7,1229768.0,79.0317,79.5907,79.0017,79.5608,1229768.0
2023-04-13 12:00:00,79.7,79.95,79.69,79.87,459394.0,79.5608,79.8103,79.5508,79.7305,459394.0
2023-04-13 12:30:00,79.87,79.94,79.48,79.73,617973.0,79.7305,79.8003,79.3411,79.5907,617973.0
2023-04-13 13:00:00,79.73,79.75,79.44,79.47,718061.0,79.5907,79.6107,79.3012,79.3312,718061.0
2023-04-13 13:30:00,79.47,79.81,79.46,79.76,672653.0,79.3312,79.6706,79.3212,79.6207,672653.0
2023-04-13 14:00:00,79.77,80.0,79.64,79.77,637354.0,79.6306,79.8602,79.5009,79.6306,637354.0
2023-04-13 14:30:00,79.76,79.81,79.62,79.66,368709.0,79.6207,79.6706,79.4809,79.5208,368709.0
2023-04-13 15:00:00,79.66,79.78,79.49,79.73,637267.0,79.5208,79.6406,79.3511,79.5907,637267.0
2023-04-13 15:30:00,79.73,79.84,79.38,79.45,2004298.0,79.5907,79.7005,79.2413,79.3112,2004298.0
2023-04-14 09:30:00,79.42,79.44,78.49,79.22,954327.0,79.2812,79.3012,78.3529,79.0816,954327.0
2023-04-14 10:00:00,79.21,79.27,78.44,78.63,570910.0,79.0716,79.1315,78.303,78.4926,570910.0
2023-04-14 10:30:00,78.63,78.83,78.29,78.55,320877.0,78.4926,78.6923,78.1532,78.4128,320877.0
2023-04-14 11:00:00,78.56,78.56,77.84,77.86,466705.0,78.4227,78.4227,77.704,77.724,466705.0
2023-04-14 11:30:00,77.85,77.96,77.5,77.64,434811.0,77.714,77.8238,77.3646,77.5044,434811.0
2023-04-14 12:00:00,77.63,77.73,77.51,77.62,445793.0,77.4944,77.5942,77.3746,77.4844,445793.0
2023-04-14 12:30:00,77.62,77.73,77.35,77.48,409503.0,77.4844,77.5942,77.2149,77.3446,409503.0
2023-04-14 13:00:00,77.48,77.69,77.47,77.47,325112.0,77.3446,77.5543,77.3347,77.3347,325112.0
2023-04-14 13:30:00,77.48,77.61,77.32,77.54,333562.0,77.3446,77.4744,77.1849,77.4045,333562.0
2023-04-14 14:00:00,77.55,77.93,77.44,77.85,260956.0,77.4145,77.7938,77.3047,77.714,260956.0
2023-04-14 14:30:00,77.86,78.06,77.84,78.05,269718.0,77.724,77.9236,77.704,77.9136,269718.0
2023-04-14 15:00:00,78.04,78.04,77.6,77.84,484132.0,77.9037,77.9037,77.4644,77.704,484132.0
2023-04-14 15:30:00,77.84,78.21,77.83,78.19,1003048.0,77.704,78.0734,77.694,78.0534,1003048.0
2023-04-17 09:30:00,79.32,80.99,79.15,80.99,2009364.0,79.1814,80.8485,79.0117,80.8485,2009364.0
2023-04-17 10:00:00,80.98,81.52,80.84,81.22,946222.0,80.8385,81.3776,80.6988,81.0781,946222.0
2023-04-17 10:30:00,81.21,81.86,81.19,81.86,736399.0,81.0681,81.717,81.0482,81.717,736399.0
2023-04-17 11:00:00,81.86,82.13,81.61,82.0,606394.0,81.717,81.9865,81.4674,81.8567,606394.0
2023-04-17 11:30:00,82.0,82.02,81.35,81.61,560246.0,81.8567,81.8767,81.2079,81.4674,560246.0
2023-04-17 12:00:00,81.61,81.72,81.43,81.53,358562.0,81.4674,81.5772,81.2877,81.3876,358562.0
2023-04-17 12:30:00,81.53,81.62,81.13,81.25,542408.0,81.3876,81.4774,80.9883,81.108,542408.0
2023-04-17 13:00:00,81.24,81.44,81.22,81.28,362136.0,81.0981,81.2977,81.0781,81.138,362136.0
2023-04-17 13:30:00,81.28,81.35,81.14,81.22,363289.0,81.138,81.2079,80.9982,81.0781,363289.0
2023-04-17 14:00:00,81.23,81.49,81.09,81.49,490872.0,81.0881,81.3476,80.9483,81.3476,490872.0
2023-04-17 14:30:00,81.48,81.86,81.48,81.84,500736.0,81.3376,81.717,81.3376,81.697,500736.0
2023-04-17 15:00:00,81.84,82.08,81.81,82.06,874851.0,81.697,81.9366,81.6671,81.9166,874851.0
2023-04-17 15:30:00,82.05,82.1,81.78,81.86,1792834.0,81.9067,81.9566,81.6371,81.717,1792834.0
2023-04-18 09:30:00,82.38,82.5,80.9,81.07,1463444.0,82.2361,82.3559,80.7587,80.9284,1463444.0
2023-04-18 10:00:00,81.06,81.24,80.69,81.02,778358.0,80.9184,81.0981,80.549,80.8784,778358.0
2023-04-18 10:30:00,81.01,81.19,80.72,81.12,715079.0,80.8685,81.0482,80.579,80.9783,715079.0
2023-04-18 11:00:00,81.11,81.14,80.56,80.84,598631.0,80.9683,80.9982,80.4193,80.6988,598631.0
2023-04-18 11:30:00,80.83,80.93,80.74,80.85,843072.0,80.6888,80.7886,80.5989,80.7087,843072.0
2023-04-18 12:00:00,80.84,80.98,80.75,80.95,557620.0,80.6988,80.8385,80.6089,80.8086,557620.0
2023-04-18 12:30:00,80.95,81.21,80.92,80.99,567829.0,80.8086,81.0681,80.7786,80.8485,567829.0
2023-04-18 13:00:00,80.98,81.0,80.67,80.73,319317.0,80.8385,80.8585,80.5291,80.589,319317.0
2023-04-18 13:30:00,80.73,81.11,80.69,81.01,455902.0,80.589,80.9683,80.549,80.8685,455902.0
2023-04-18 14:00:00,81.01,81.15,80.86,81.1,343694.0,80.8685,81.0082,80.7187,80.9583,343694.0
2023-04-18 14:30:00,81.1,81.11,80.69,80.91,329804.0,80.9583,80.9683,80.549,80.7686,329804.0
2023-04-18 15:00:00,80.92,81.09,80.79,81.06,462094.0,80.7786,80.9483,80.6489,80.9184,462094.0
2023-04-18 15:30:00,81.05,81.41,81.01,81.34,1460073.0,80.9084,81.2678,80.8685,81.1979,1460073.0
2023-04-19 09:30:00,80.66,81.12,80.56,80.94,569659.0,80.5191,80.9783,80.4193,80.7986,569659.0
2023-04-19 10:00:00,80.95,81.42,80.77,81.4,303221.0,80.8086,81.2778,80.6289,81.2578,303221.0
2023-04-19 10:30:00,81.4,81.71,81.34,81.61,354658.0,81.2578,81.5672,81.1979,81.4674,354658.0
2023-04-19 11:00:00,81.61,81.64,81.29,81.4,318797.0,81.4674,81.4974,81.148,81.2578,318797.0
2023-04-19 11:30:00,81.4,81.52,81.34,81.5,212186.0,81.2578,81.3776,81.1979,81.3576,212186.0
2023-04-19 12:00:00,81.49,81.65,81.31,81.55,156064.0,81.3476,81.5073,81.1679,81.4075,156064.0
2023-04-19 12:30:00,81.55,81.86,81.5,81.85,185975.0,81.4075,81.717,81.3576,81.707,185975.0
2023-04-19 13:00:00,81.85,82.16,81.82,82.13,343931.0,81.707,82.0165,81.6771,81.9865,343931.0
2023-04-19 13:30:00,82.13,82.28,82.01,82.23,285899.0,81.9865,82.1362,81.8667,82.0863,285899.0
2023-04-19 14:00:00,82.23,82.64,82.23,82.59,289858.0,82.0863,82.4956,82.0863,82.4457,289858.0
2023-04-19 14:30:00,82.6,82.62,82.43,82.48,243352.0,82.4557,82.4757,82.286,82.3359,243352.0
2023-04-19 15:00:00,82.49,82.67,82.44,82.67,294762.0,82.3459,82.5256,82.296,82.5256,294762.0
2023-04-19 15:30:00,82.67,82.8,82.19,82.31,1242879.0,82.5256,82.6553,82.0464,82.1662,1242879.0
2023-04-20 09:30:00,81.56,81.6,80.74,81.15,811586.0,81.4175,81.4574,80.5989,81.0082,811586.0
2023-04-20 10:00:00,81.14,81.58,81.05,81.43,371443.0,80.9982,81.4375,80.9084,81.2877,371443.0
2023-04-20 10:30:00,81.44,81.63,81.15,81.2,323180.0,81.2977,81.4874,81.0082,81.0581,323180.0
2023-04-20 11:00:00,81.22,81.22,80.54,80.61,526328.0,81.0781,81.0781,80.3993,80.4692,526328.0
2023-04-20 11:30:00,80.61,80.91,80.55,80.85,332757.0,80.4692,80.7686,80.4093,80.7087,332757.0
2023-04-20 12:00:00,80.84,80.88,80.55,80.59,241044.0,80.6988,80.7387,80.4093,80.4492,241044.0
2023-04-20 12:30:00,80.58,80.95,80.56,80.95,214918.0,80.4392,80.8086,80.4193,80.8086,214918.0
2023-04-20 13:00:00,80.95,81.22,80.85,81.19,209309.0,80.8086,81.0781,80.7087,81.0482,209309.0
2023-04-20 13:30:00,81.2,81.25,80.99,81.04,162947.0,81.0581,81.108,80.8485,80.8984,162947.0
2023-04-20 14:00:00,81.04,81.18,80.81,80.81,180107.0,80.8984,81.0382,80.6688,80.6688,180107.0
2023-04-20 14:30:00,80.81,80.84,80.63,80.73,529499.0,80.6688,80.6988,80.4891,80.589,529499.0
2023-04-20 15:00:00,80.73,80.87,80.51,80.59,614913.0,80.589,80.7287,80.3693,80.4492,614913.0
2023-04-20 15:30:00,80.59,80.77,80.39,80.62,1125865.0,80.4492,80.6289,80.2496,80.4791,1125865.0
2023-04-21 09:30:00,80.67,81.48,80.58,80.84,558043.0,80.5291,81.3376,80.4392,80.6988,558043.0
2023-04-21 10:00:00,80.83,81.03,80.59,80.93,370331.0,80.6888,80.8884,80.4492,80.7886,370331.0
2023-04-21 10:30:00,80.94,81.17,80.84,80.98,303770.0,80.7986,81.0282,80.6988,80.8385,303770.0
2023-04-21 11:00:00,80.99,81.53,80.99,81.52,339599.0,80.8485,81.3876,80.8485,81.3776,339599.0
2023-04-21 11:30:00,81.53,81.99,81.52,81.97,691576.0,81.3876,81.8468,81.3776,81.8268,691576.0
2023-04-21 12:00:00,81.97,82.38,81.95,82.26,366234.0,81.8268,82.2361,81.8068,82.1163,366234.0
2023-04-21 12:30:00,82.27,82.27,82.08,82.21,215243.0,82.1263,82.1263,81.9366,82.0664,215243.0
2023-04-21 13:00:00,82.21,82.27,81.95,82.0,387464.0,82.0664,82.1263,81.8068,81.8567,387464.0
2023-04-21 13:30:00,81.98,82.19,81.98,82.16,479338.0,81.8368,82.0464,81.8368,82.0165,479338.0
2023-04-21 14:00:00,82.16,82.33,82.16,82.27,381164.0,82.0165,82.1862,82.0165,82.1263,381164.0
2023-04-21 14:30:00,82.28,82.46,82.14,82.44,651575.0,82.1362,82.3159,81.9965,82.296,651575.0
2023-04-21 15:00:00,82.44,82.46,82.11,82.21,512734.0,82.296,82.3159,81.9665,82.0664,512734.0
2023-04-21 15:30:00,82.21,82.34,82.04,82.27,1153316.0,82.0664,82.1961,81.8967,82.1263,1153316.0
2023-04-24 09:30:00,82.19,82.3,81.51,81.77,1039500.0,82.0464,82.1562,81.3676,81.6271,1039500.0
2023-04-24 10:00:00,81.77,81.79,81.21,81.24,291070.0,81.6271,81.6471,81.0681,81.0981,291070.0
2023-04-24 10:30:00,81.28,81.36,80.7,80.99,398446.0,81.138,81.2179,80.559,80.8485,398446.0
2023-04-24 11:00:00,80.98,81.01,80.58,80.68,246456.0,80.8385,80.8685,80.4392,80.539,246456.0
2023-04-24 11:30:00,80.68,80.79,80.37,80.44,256818.0,80.539,80.6489,80.2296,80.2995,256818.0
2023-04-24 12:00:00,80.45,80.79,80.34,80.76,244228.0,80.3094,80.6489,80.1996,80.6189,244228.0
2023-04-24 12:30:00,80.75,80.91,80.7,80.86,197931.0,80.6089,80.7686,80.559,80.7187,197931.0
2023-04-24 13:00:00,80.85,81.0,80.68,80.97,125150.0,80.7087,80.8585,80.539,80.8285,125150.0
2023-04-24 13:30:00,80.98,81.48,80.93,81.4,200684.0,80.8385,81.3376,80.7886,81.2578,200684.0
2023-04-24 14:00:00,81.4,81.43,81.15,81.28,281864.0,81.2578,81.2877,81.0082,81.138,281864.0
2023-04-24 14:30:00,81.29,81.29,81.12,81.29,136470.0,81.148,81.148,80.9783,81.148,136470.0
2023-04-24 15:00:00,81.29,81.33,81.12,81.21,267269.0,81.148,81.1879,80.9783,81.0681,267269.0
2023-04-24 15:30:00,81.22,81.42,81.17,81.24,885028.0,81.0781,81.2778,81.0282,81.0981,885028.0
2023-04-25 09:30:00,81.27,82.0,80.94,81.64,798378.0,81.128,81.8567,80.7986,81.4974,798378.0
2023-04-25 10:00:00,81.55,81.92,81.01,81.11,499334.0,81.4075,81.7769,80.8685,80.9683,499334.0
2023-04-25 10:30:00,81.12,81.15,80.76,81.06,294103.0,80.9783,81.0082,80.6189,80.9184,294103.0
2023-04-25 11:00:00,81.07,81.13,80.92,80.98,284636.0,80.9284,80.9883,80.7786,80.8385,284636.0
2023-04-25 11:30:00,80.97,81.0,80.48,80.52,176579.0,80.8285,80.8585,80.3394,80.3793,176579.0
2023-04-25 12:00:00,80.53,80.59,80.08,80.11,240505.0,80.3893,80.4492,79.9401,79.97,240505.0
2023-04-25 12:30:00,80.1,80.19,79.97,80.03,209340.0,79.9601,80.0499,79.8303,79.8902,209340.0
2023-04-25 13:00:00,80.04,80.04,79.51,79.76,338539.0,79.9002,79.9002,79.3711,79.6207,338539.0
2023-04-25 13:30:00,79.76,79.96,79.68,79.86,207351.0,79.6207,79.8203,79.5408,79.7205,207351.0
2023-04-25 14:00:00,79.86,79.94,79.76,79.9,244800.0,79.7205,79.8003,79.6207,79.7604,244800.0
2023-04-25 14:30:00,79.9,80.11,79.8,79.85,261096.0,79.7604,79.97,79.6606,79.7105,261096.0
2023-04-25 15:00:00,79.84,80.01,79.74,79.86,386932.0,79.7005,79.8702,79.6007,79.7205,386932.0
2023-04-25 15:30:00,79.86,80.01,79.79,79.99,909894.0,79.7205,79.8702,79.6506,79.8502,909894.0
2023-04-26 09:30:00,79.75,80.44,79.08,79.24,756606.0,79.6107,80.2995,78.9418,79.1016,756606.0
2023-04-26 10:00:00,79.23,79.4,78.6,78.92,595272.0,79.0916,79.2613,78.4627,78.7821,595272.0
2023-04-26 10:30:00,78.92,79.19,78.85,78.98,451468.0,78.7821,79.0516,78.7122,78.842,451468.0
2023-04-26 11:00:00,79.01,79.49,78.95,79.33,321917.0,78.872,79.3511,78.8121,79.1914,321917.0
2023-04-26 11:30:00,79.33,79.6,79.33,79.48,277293.0,79.1914,79.4609,79.1914,79.3411,277293.0
2023-04-26 12:00:00,79.5,79.83,79.5,79.65,288076.0,79.3611,79.6905,79.3611,79.5108,288076.0
2023-04-26 12:30:00,79.65,79.75,79.53,79.58,178022.0,79.5108,79.6107,79.3911,79.441,178022.0
2023-04-26 13:00:00,79.58,79.69,79.47,79.56,260397.0,79.441,79.5508,79.3312,79.421,260397.0
2023-04-26 13:30:00,79.56,79.83,79.48,79.54,240552.0,79.421,79.6905,79.3411,79.401,240552.0
2023-04-26 14:00:00,79.54,79.6,79.36,79.59,242515.0,79.401,79.4609,79.2214,79.4509,242515.0
2023-04-26 14:30:00,79.59,79.62,79.25,79.44,245893.0,79.4509,79.4809,79.1115,79.3012,245893.0
2023-04-26 15:00:00,79.45,79.52,79.29,79.43,286121.0,79.3112,79.3811,79.1515,79.2912,286121.0
2023-04-26 15:30:00,79.43,79.47,79.08,79.35,791087.0,79.2912,79.3312,78.9418,79.2114,791087.0
2023-04-27 09:30:00,79.38,79.56,78.44,78.8,845342.0,79.2413,79.421,78.303,78.6623,845342.0
2023-04-27 10:00:00,78.82,79.26,78.53,78.55,493852.0,78.6823,79.1215,78.3928,78.4128,493852.0
2023-04-27 10:30:00,78.56,78.8,78.26,78.32,507813.0,78.4227,78.6623,78.1233,78.1832,507813.0
2023-04-27 11:00:00,78.34,78.76,78.2,78.73,339438.0,78.2031,78.6224,78.0634,78.5925,339438.0
2023-04-27 11:30:00,78.74,79.08,78.74,79.06,208600.0,78.6024,78.9418,78.6024,78.9219,208600.0
2023-04-27 12:00:00,79.06,79.49,79.05,79.45,313655.0,78.9219,79.3511,78.9119,79.3112,313655.0
2023-04-27 12:30:00,79.44,79.45,78.81,78.89,190589.0,79.3012,79.3112,78.6723,78.7522,190589.0
2023-04-27 13:00:00,78.88,79.08,78.78,79.08,98545.0,78.7422,78.9418,78.6424,78.9418,98545.0
2023-04-27 13:30:00,79.08,79.18,78.97,78.98,229533.0,78.9418,79.0417,78.832,78.842,229533.0
2023-04-27 14:00:00,78.98,79.08,78.92,78.98,229964.0,78.842,78.9418,78.7821,78.842,229964.0
2023-04-27 14:30:00,78.98,79.19,78.94,79.19,224686.0,78.842,79.0516,78.8021,79.0516,224686.0
2023-04-27 15:00:00,79.19,79.25,78.99,79.1,171263.0,79.0516,79.1115,78.852,78.9618,171263.0
2023-04-27 15:30:00,79.1,79.11,78.68,78.77,733120.0,78.9618,78.9718,78.5425,78.6324,733120.0
2023-04-28 09:30:00,78.72,79.07,77.97,78.82,756524.0,78.5825,78.9319,77.8338,78.6823,756524.0
2023-04-28 10:00:00,78.81,79.56,78.8,79.53,564274.0,78.6723,79.421,78.6623,79.3911,564274.0
2023-04-28 10:30:00,79.54,79.9,79.36,79.61,566694.0,79.401,79.7604,79.2214,79.4709,566694.0
2023-04-28 11:00:00,79.61,79.86,79.32,79.84,274251.0,79.4709,79.7205,79.1814,79.7005,274251.0
2023-04-28 11:30:00,79.86,80.14,79.85,80.1,247453.0,79.7205,80.0,79.7105,79.9601,247453.0
2023-04-28 12:00:00,80.11,80.2,80.0,80.15,248724.0,79.97,80.0599,79.8602,80.01,248724.0
2023-04-28 12:30:00,80.15,80.9,80.15,80.87,262180.0,80.01,80.7587,80.01,80.7287,262180.0
2023-04-28 13:00:00,80.88,80.93,80.68,80.76,327369.0,80.7387,80.7886,80.539,80.6189,327369.0
2023-04-28 13:30:00,80.75,80.78,80.42,80.52,288462.0,80.6089,80.6389,80.2795,80.3793,288462.0
2023-04-28 14:00:00,80.52,80.64,80.4,80.44,225038.0,80.3793,80.4991,80.2595,80.2995,225038.0
2023-04-28 14:30:00,80.44,80.46,80.24,80.34,241640.0,80.2995,80.3194,80.0998,80.1996,241640.0
2023-04-28 15:00:00,80.34,80.44,80.1,80.17,254622.0,80.1996,80.2995,79.9601,80.0299,254622.0
2023-04-28 15:30:00,80.18,80.33,79.94,80.2,1153561.0,80.0399,80.1897,79.8003,80.0599,1153561.0
2023-05-01 09:30:00,80.3,81.73,79.93,81.39,732518.0,80.1597,81.5872,79.7904,81.2478,732518.0
2023-05-01 10:00:00,81.37,81.66,81.06,81.41,540206.0,81.2278,81.5173,80.9184,81.2678,540206.0
2023-05-01 10:30:00,81.41,82.06,81.41,81.92,576674.0,81.2678,81.9166,81.2678,81.7769,576674.0
2023-05-01 11:00:00,81.92,81.97,81.08,81.29,1027693.0,81.7769,81.8268,80.9383,81.148,1027693.0
2023-05-01 11:30:00,81.29,81.74,81.17,81.7,649650.0,81.148,81.5972,81.0282,81.5573,649650.0
2023-05-01 12:00:00,81.7,82.2,81.68,82.2,339281.0,81.5573,82.0564,81.5373,82.0564,339281.0
2023-05-01 12:30:00,82.2,82.67,82.19,82.54,510236.0,82.0564,82.5256,82.0464,82.3958,510236.0
2023-05-01 13:00:00,82.54,82.62,82.48,82.51,329746.0,82.3958,82.4757,82.3359,82.3658,329746.0
2023-05-01 13:30:00,82.5,82.55,82.27,82.31,414236.0,82.3559,82.4058,82.1263,82.1662,414236.0
2023-05-01 14:00:00,82.3,82.4,82.13,82.14,308149.0,82.1562,82.256,81.9865,81.9965,308149.0
2023-05-01 14:30:00,82.14,82.2,81.89,82.18,299052.0,81.9965,82.0564,81.7469,82.0364,299052.0
2023-05-01 15:00:00,82.19,82.27,81.95,82.17,389484.0,82.0464,82.1263,81.8068,82.0264,389484.0
2023-05-01 15:30:00,82.17,82.27,81.98,82.14,1443182.0,82.0264,82.1263,81.8368,81.9965,1443182.0
2023-05-02 09:30:00,81.66,82.07,80.9,81.13,868411.0,81.5173,81.9266,80.7587,80.9883,868411.0
2023-05-02 10:00:00,81.13,81.23,80.75,80.81,718375.0,80.9883,81.0881,80.6089,80.6688,718375.0
2023-05-02 10:30:00,80.8,80.89,80.2,80.23,592031.0,80.6588,80.7487,80.0599,80.0898,592031.0
2023-05-02 11:00:00,80.22,80.26,79.94,80.07,522685.0,80.0798,80.1198,79.8003,79.9301,522685.0
2023-05-02 11:30:00,80.07,80.09,79.48,79.59,659891.0,79.9301,79.9501,79.3411,79.4509,659891.0
2023-05-02 12:00:00,79.57,79.9,79.47,79.87,575494.0,79.431,79.7604,79.3312,79.7305,575494.0
2023-05-02 12:30:00,79.88,79.95,79.59,79.71,433384.0,79.7404,79.8103,79.4509,79.5707,433384.0
2023-05-02 13:00:00,79.71,80.02,79.62,79.79,392165.0,79.5707,79.8802,79.4809,79.6506,392165.0
2023-05-02 13:30:00,79.78,80.17,79.77,79.99,478161.0,79.6406,80.0299,79.6306,79.8502,478161.0
2023-05-02 14:00:00,79.99,80.0,79.7,79.72,364797.0,79.8502,79.8602,79.5608,79.5807,364797.0
2023-05-02 14:30:00,79.72,79.93,79.57,79.86,548069.0,79.5807,79.7904,79.431,79.7205,548069.0
2023-05-02 15:00:00,79.86,79.88,79.67,79.71,708548.0,79.7205,79.7404,79.5308,79.5707,708548.0
2023-05-02 15:30:00,79.71,80.02,79.57,79.62,1667197.0,79.5707,79.8802,79.431,79.4809,1667197.0
2023-05-03 09:30:00,80.95,82.52,80.9,82.09,1216542.0,80.8086,82.3758,80.7587,81.9466,1216542.0
2023-05-03 10:00:00,82.07,82.49,81.89,82.22,636331.0,81.9266,82.3459,81.7469,82.0764,636331.0
2023-05-03 10:30:00,82.21,82.55,82.08,82.18,756839.0,82.0664,82.4058,81.9366,82.0364,756839.0
2023-05-03 11:00:00,82.17,82.57,81.96,82.39,729799.0,82.0264,82.4257,81.8168,82.2461,729799.0
2023-05-03 11:30:00,82.39,82.53,82.1,82.26,318169.0,82.2461,82.3858,81.9566,82.1163,318169.0
2023-05-03 12:00:00,82.26,82.74,82.22,82.73,457734.0,82.1163,82.5954,82.0764,82.5855,457734.0
2023-05-03 12:30:00,82.73,82.95,82.71,82.94,276640.0,82.5855,82.8051,82.5655,82.7951,276640.0
2023-05-03 13:00:00,82.94,83.4,82.93,83.3,559832.0,82.7951,83.2543,82.7851,83.1545,559832.0
2023-05-03 13:30:00,83.3,83.84,83.23,83.81,734742.0,83.1545,83.6935,83.0846,83.6636,734742.0
2023-05-03 14:00:00,83.81,84.16,83.33,84.11,1222705.0,83.6636,84.013,83.1844,83.9631,1222705.0
2023-05-03 14:30:00,84.12,84.45,83.44,84.22,1496808.0,83.973,84.3025,83.2942,84.0729,1496808.0
2023-05-03 15:00:00,84.22,84.41,83.38,83.39,1474795.0,84.0729,84.2625,83.2343,83.2443,1474795.0
2023-05-03 15:30:00,83.38,83.49,83.12,83.3,2019030.0,83.2343,83.3441,82.9748,83.1545,2019030.0
2023-05-04 09:30:00,83.13,83.16,82.05,82.36,988363.0,82.9848,83.0147,81.9067,82.2161,988363.0
2023-05-04 10:00:00,82.35,83.07,82.31,82.56,690616.0,82.2061,82.9249,82.1662,82.4158,690616.0
2023-05-04 10:30:00,82.57,82.95,82.48,82.75,421452.0,82.4257,82.8051,82.3359,82.6054,421452.0
2023-05-04 11:00:00,82.74,83.39,82.67,83.25,498092.0,82.5954,83.2443,82.5256,83.1046,498092.0
2023-05-04 11:30:00,83.25,83.29,82.85,82.95,423935.0,83.1046,83.1445,82.7053,82.8051,423935.0
2023-05-04 12:00:00,82.94,83.48,82.85,83.39,320746.0,82.7951,83.3342,82.7053,83.2443,320746.0
2023-05-04 12:30:00,83.39,83.45,83.01,83.45,223390.0,83.2443,83.3042,82.865,83.3042,223390.0
2023-05-04 13:00:00,83.46,83.83,83.27,83.75,351394.0,83.3142,83.6835,83.1245,83.6037,351394.0
2023-05-04 13:30:00,83.76,84.09,83.75,84.08,470611.0,83.6137,83.9431,83.6037,83.9331,470611.0
2023-05-04 14:00:00,84.09,84.3,83.97,84.09,388667.0,83.9431,84.1527,83.8233,83.9431,388667.0
2023-05-04 14:30:00,84.08,84.19,83.89,84.09,512417.0,83.9331,84.0429,83.7434,83.9431,512417.0
2023-05-04 15:00:00,84.09,84.29,83.88,84.25,410657.0,83.9431,84.1427,83.7335,84.1028,410657.0
2023-05-04 15:30:00,84.26,84.45,84.02,84.07,1110422.0,84.1128,84.3025,83.8732,83.9231,1110422.0
2023-05-05 09:30:00,84.92,85.38,84.55,85.15,1077739.0,84.7716,85.2308,84.4023,85.0012,1077739.0
2023-05-05 10:00:00,85.15,85.39,84.91,85.26,704560.0,85.0012,85.2408,84.7617,85.111,704560.0
2023-05-05 10:30:00,85.27,85.53,85.24,85.32,446830.0,85.121,85.3806,85.0911,85.1709,446830.0
2023-05-05 11:00:00,85.31,85.72,85.28,85.54,533151.0,85.161,85.5702,85.131,85.3906,533151.0
2023-05-05 11:30:00,85.55,85.76,85.33,85.76,318210.0,85.4005,85.6102,85.1809,85.6102,318210.0
2023-05-05 12:00:00,85.76,86.07,85.53,85.56,413740.0,85.6102,85.9196,85.3806,85.4105,413740.0
2023-05-05 12:30:00,85.56,85.82,85.48,85.73,331915.0,85.4105,85.6701,85.3307,85.5802,331915.0
2023-05-05 13:00:00,85.74,85.79,85.46,85.67,308427.0,85.5902,85.6401,85.3107,85.5203,308427.0
2023-05-05 13:30:00,85.67,85.77,85.57,85.7,246397.0,85.5203,85.6202,85.4205,85.5503,246397.0
2023-05-05 14:00:00,85.7,85.89,85.59,85.78,270583.0,85.5503,85.7399,85.4405,85.6301,270583.0
2023-05-05 14:30:00,85.77,86.01,85.67,85.84,325169.0,85.6202,85.8597,85.5203,85.69,325169.0
2023-05-05 15:00:00,85.84,85.89,85.6,85.72,282943.0,85.69,85.7399,85.4504,85.5702,282943.0
2023-05-05 15:30:00,85.71,85.8,85.32,85.41,1403011.0,85.5603,85.6501,85.1709,85.2608,1403011.0
2023-05-08 09:30:00,85.6,85.6,84.45,84.69,1251356.0,85.4504,85.4504,84.3025,84.542,1251356.0
2023-05-08 10:00:00,84.69,84.84,84.13,84.27,722945.0,84.542,84.6918,83.983,84.1228,722945.0
2023-05-08 10:30:00,84.28,84.86,84.27,84.77,427144.0,84.1328,84.7117,84.1228,84.6219,427144.0
2023-05-08 11:00:00,84.77,84.96,84.59,84.6,227117.0,84.6219,84.8116,84.4422,84.4522,227117.0
2023-05-08 11:30:00,84.59,84.84,84.49,84.57,295526.0,84.4422,84.6918,84.3424,84.4222,295526.0
2023-05-08 12:00:00,84.58,84.77,84.46,84.71,201214.0,84.4322,84.6219,84.3124,84.562,201214.0
2023-05-08 12:30:00,84.7,84.78,84.52,84.75,153635.0,84.552,84.6319,84.3723,84.6019,153635.0
2023-05-08 13:00:00,84.75,84.93,84.63,84.8,204700.0,84.6019,84.7816,84.4821,84.6518,204700.0
2023-05-08 13:30:00,84.8,84.9,84.6,84.67,105764.0,84.6518,84.7517,84.4522,84.5221,105764.0
2023-05-08 14:00:00,84.67,84.7,84.3,84.58,278571.0,84.5221,84.552,84.1527,84.4322,278571.0
2023-05-08 14:30:00,84.58,84.71,84.45,84.7,188660.0,84.4322,84.562,84.3025,84.552,188660.0
2023-05-08 15:00:00,84.72,84.81,84.57,84.62,227065.0,84.572,84.6618,84.4222,84.4722,227065.0
2023-05-08 15:30:00,84.62,85.0,84.53,84.98,744753.0,84.4722,84.8515,84.3823,84.8315,744753.0
2023-05-09 09:30:00,84.37,85.04,83.94,84.92,766929.0,84.2226,84.8914,83.7933,84.7716,766929.0
2023-05-09 10:00:00,84.92,85.04,84.44,84.57,430766.0,84.7716,84.8914,84.2925,84.4222,430766.0
2023-05-09 10:30:00,84.59,85.37,84.59,85.27,273918.0,84.4422,85.2209,84.4422,85.121,273918.0
2023-05-09 11:00:00,85.26,85.4,85.11,85.19,244237.0,85.111,85.2508,84.9613,85.0412,244237.0
2023-05-09 11:30:00,85.2,85.72,85.16,85.72,285267.0,85.0511,85.5702,85.0112,85.5702,285267.0
2023-05-09 12:00:00,85.71,85.81,85.49,85.53,276485.0,85.5603,85.6601,85.3406,85.3806,276485.0
2023-05-09 12:30:00,85.53,85.81,85.53,85.81,186891.0,85.3806,85.6601,85.3806,85.6601,186891.0
2023-05-09 13:00:00,85.81,85.95,85.76,85.84,212638.0,85.6601,85.7998,85.6102,85.69,212638.0
2023-05-09 13:30:00,85.84,86.09,85.84,86.08,205761.0,85.69,85.9396,85.69,85.9296,205761.0
2023-05-09 14:00:00,86.09,86.61,86.08,86.61,374232.0,85.9396,86.4587,85.9296,86.4587,374232.0
2023-05-09 14:30:00,86.6,86.6,86.18,86.34,354418.0,86.4487,86.4487,86.0294,86.1892,354418.0
2023-05-09 15:00:00,86.34,86.42,86.03,86.2,472160.0,86.1892,86.269,85.8797,86.0494,472160.0
2023-05-09 15:30:00,86.21,86.34,85.92,85.93,1126908.0,86.0594,86.1892,85.7699,85.7799,1126908.0
2023-05-10 09:30:00,87.48,87.97,86.81,87.26,1549163.0,87.3272,87.8163,86.6583,87.1075,1549163.0
2023-05-10 10:00:00,87.27,87.73,86.99,87.32,981715.0,87.1175,87.5767,86.838,87.1674,981715.0
2023-05-10 10:30:00,87.32,87.43,86.39,86.5,629556.0,87.1674,87.2773,86.2391,86.3489,629556.0
2023-05-10 11:00:00,86.5,86.86,86.36,86.82,342767.0,86.3489,86.7082,86.2091,86.6683,342767.0
2023-05-10 11:30:00,86.82,87.03,86.7,86.87,256760.0,86.6683,86.8779,86.5485,86.7182,256760.0
2023-05-10 12:00:00,86.86,87.29,86.66,87.19,249426.0,86.7082,87.1375,86.5086,87.0377,249426.0
2023-05-10 12:30:00,87.19,87.46,87.13,87.35,314612.0,87.0377,87.3072,86.9778,87.1974,314612.0
2023-05-10 13:00:00,87.34,87.46,86.91,86.96,508761.0,87.1874,87.3072,86.7582,86.8081,508761.0
2023-05-10 13:30:00,86.96,87.15,86.82,87.13,334962.0,86.8081,86.9977,86.6683,86.9778,334962.0
2023-05-10 14:00:00,87.13,87.32,86.93,87.03,303216.0,86.9778,87.1674,86.7781,86.8779,303216.0
2023-05-10 14:30:00,87.04,87.19,86.95,87.0,293646.0,86.8879,87.0377,86.7981,86.848,293646.0
2023-05-10 15:00:00,86.99,87.63,86.96,87.55,481029.0,86.838,87.4769,86.8081,87.397,481029.0
2023-05-10 15:30:00,87.55,87.76,87.25,87.27,910673.0,87.397,87.6067,87.0976,87.1175,910673.0
2023-05-11 09:30:00,87.0,87.42,86.13,87.1,977569.0,86.848,87.2673,85.9795,86.9478,977569.0
2023-05-11 10:00:00,87.08,87.25,86.26,86.38,429607.0,86.9279,87.0976,86.1093,86.2291,429607.0
2023-05-11 10:30:00,86.39,86.43,85.85,85.97,465126.0,86.2391,86.279,85.7,85.8198,465126.0
2023-05-11 11:00:00,85.98,86.13,85.75,85.78,270434.0,85.8298,85.9795,85.6002,85.6301,270434.0
2023-05-11 11:30:00,85.79,86.19,85.79,86.15,287956.0,85.6401,86.0394,85.6401,85.9995,287956.0
2023-05-11 12:00:00,86.15,86.34,86.01,86.06,267761.0,85.9995,86.1892,85.8597,85.9096,267761.0
2023-05-11 12:30:00,86.06,86.31,86.03,86.29,175839.0,85.9096,86.1592,85.8797,86.1392,175839.0
2023-05-11 13:00:00,86.29,86.44,86.17,86.26,179808.0,86.1392,86.289,86.0195,86.1093,179808.0
2023-05-11 13:30:00,86.25,86.27,85.74,86.09,323054.0,86.0993,86.1193,85.5902,85.9396,323054.0
2023-05-11 14:00:00,86.09,86.13,85.95,86.11,172902.0,85.9396,85.9795,85.7998,85.9596,172902.0
2023-05-11 14:30:00,86.11,86.33,86.09,86.27,268864.0,85.9596,86.1792,85.9396,86.1193,268864.0
2023-05-11 15:00:00,86.27,86.3,85.77,85.81,687882.0,86.1193,86.1492,85.6202,85.6601,687882.0
2023-05-11 15:30:00,85.82,86.28,85.62,86.02,1213188.0,85.6701,86.1293,85.4704,85.8697,1213188.0
2023-05-12 09:30:00,86.38,86.51,85.41,85.7,693846.0,86.2291,86.3589,85.2608,85.5503,693846.0
2023-05-12 10:00:00,85.7,85.8,85.09,85.4,363606.0,85.5503,85.6501,84.9413,85.2508,363606.0
2023-05-12 10:30:00,85.41,85.43,85.1,85.12,219487.0,85.2608,85.2807,84.9513,84.9713,219487.0
2023-05-12 11:00:00,85.13,85.32,84.96,85.09,270716.0,84.9813,85.1709,84.8116,84.9413,270716.0
2023-05-12 11:30:00,85.07,85.46,85.04,85.45,222682.0,84.9214,85.3107,84.8914,85.3007,222682.0
2023-05-12 12:00:00,85.45,85.48,85.11,85.12,281550.0,85.3007,85.3307,84.9613,84.9713,281550.0
2023-05-12 12:30:00,85.12,85.19,84.76,84.88,290928.0,84.9713,85.0412,84.6119,84.7317,290928.0
2023-05-12 13:00:00,84.88,85.06,84.87,84.92,211938.0,84.7317,84.9114,84.7217,84.7716,211938.0
2023-05-12 13:30:00,84.93,85.07,84.73,84.77,277419.0,84.7816,84.9214,84.582,84.6219,277419.0
2023-05-12 14:00:00,84.76,85.02,84.69,84.86,256663.0,84.6119,84.8715,84.542,84.7117,256663.0
2023-05-12 14:30:00,84.87,85.12,84.85,85.12,222356.0,84.7217,84.9713,84.7018,84.9713,222356.0
2023-05-12 15:00:00,85.12,85.42,84.94,85.37,404774.0,84.9713,85.2708,84.7916,85.2209,404774.0
2023-05-12 15:30:00,85.37,85.5,85.16,85.48,918662.0,85.2209,85.3506,85.0112,85.3307,918662.0
2023-05-15 09:30:00,85.78,87.83,85.57,87.5,1054178.0,85.6301,87.6766,85.4205,87.3471,1054178.0
2023-05-15 10:00:00,87.52,87.89,86.96,87.29,463363.0,87.3671,87.7364,86.8081,87.1375,463363.0
2023-05-15 10:30:00,87.29,87.52,87.02,87.31,348647.0,87.1375,87.3671,86.868,87.1575,348647.0
2023-05-15 11:00:00,87.3,87.55,87.29,87.55,256451.0,87.1475,87.397,87.1375,87.397,256451.0
2023-05-15 11:30:00,87.56,88.05,87.56,88.03,474884.0,87.407,87.8962,87.407,87.8762,474884.0
2023-05-15 12:00:00,88.03,88.21,87.8,88.07,624839.0,87.8762,88.0559,87.6466,87.9161,624839.0
2023-05-15 12:30:00,88.08,88.1,87.84,88.01,311755.0,87.9261,87.9461,87.6865,87.8562,311755.0
2023-05-15 13:00:00,88.01,88.53,87.96,88.39,508138.0,87.8562,88.3753,87.8063,88.2356,508138.0
2023-05-15 13:30:00,88.4,88.45,87.97,88.11,276678.0,88.2456,88.2955,87.8163,87.9561,276678.0
2023-05-15 14:00:00,88.12,88.24,87.88,87.91,341361.0,87.966,88.0858,87.7265,87.7564,341361.0
2023-05-15 14:30:00,87.92,87.93,87.63,87.75,282021.0,87.7664,87.7764,87.4769,87.5967,282021.0
2023-05-15 15:00:00,87.75,87.92,87.73,87.8,282565.0,87.5967,87.7664,87.5767,87.6466,282565.0
2023-05-15 15:30:00,87.8,87.96,87.49,87.56,1451331.0,87.6466,87.8063,87.3371,87.407,1451331.0
2023-05-16 09:30:00,85.75,85.9,84.4,84.72,2226091.0,85.6002,85.7499,84.2525,84.572,2226091.0
2023-05-16 10:00:00,84.73,85.14,84.36,85.08,1281349.0,84.582,84.9913,84.2126,84.9314,1281349.0
2023-05-16 10:30:00,85.08,85.36,84.69,85.18,1139855.0,84.9314,85.2109,84.542,85.0312,1139855.0
2023-05-16 11:00:00,85.18,85.39,85.0,85.28,386711.0,85.0312,85.2408,84.8515,85.131,386711.0
2023-05-16 11:30:00,85.28,85.49,85.14,85.26,341250.0,85.131,85.3406,84.9913,85.111,341250.0
2023-05-16 12:00:00,85.26,85.27,84.85,84.88,250619.0,85.111,85.121,84.7018,84.7317,250619.0
2023-05-16 12:30:00,84.89,85.15,84.87,85.06,340396.0,84.7417,85.0012,84.7217,84.9114,340396.0
2023-05-16 13:00:00,85.07,85.25,84.99,85.06,326475.0,84.9214,85.1011,84.8415,84.9114,326475.0
2023-05-16 13:30:00,85.06,85.18,84.88,84.93,422471.0,84.9114,85.0312,84.7317,84.7816,422471.0
2023-05-16 14:00:00,84.93,84.95,84.65,84.69,420705.0,84.7816,84.8016,84.5021,84.542,420705.0
2023-05-16 14:30:00,84.69,84.86,84.57,84.84,544427.0,84.542,84.7117,84.4222,84.6918,544427.0
2023-05-16 15:00:00,84.83,84.98,84.74,84.81,439687.0,84.6818,84.8315,84.592,84.6618,439687.0
2023-05-16 15:30:00,84.8,85.08,84.75,84.98,1973434.0,84.6518,84.9314,84.6019,84.8315,1973434.0
2023-05-17 09:30:00,85.3,85.3,83.67,84.02,1355450.0,85.151,85.151,83.5238,83.8732,1355450.0
2023-05-17 10:00:00,84.04,85.0,83.99,84.98,383277.0,83.8932,84.8515,83.8433,84.8315,383277.0
2023-05-17 10:30:00,84.97,85.21,84.94,85.12,376393.0,84.8215,85.0611,84.7916,84.9713,376393.0
2023-05-17 11:00:00,85.12,85.43,84.96,85.1,777453.0,84.9713,85.2807,84.8116,84.9513,777453.0
2023-05-17 11:30:00,85.09,85.09,84.61,84.91,276401.0,84.9413,84.9413,84.4622,84.7617,276401.0
2023-05-17 12:00:00,84.91,85.15,84.84,85.14,261345.0,84.7617,85.0012,84.6918,84.9913,261345.0
2023-05-17 12:30:00,85.14,85.55,85.11,85.4,315124.0,84.9913,85.4005,84.9613,85.2508,315124.0
2023-05-17 13:00:00,85.39,85.71,85.35,85.59,223130.0,85.2408,85.5603,85.2009,85.4405,223130.0
2023-05-17 13:30:00,85.6,85.72,85.48,85.62,231379.0,85.4504,85.5702,85.3307,85.4704,231379.0
2023-05-17 14:00:00,85.62,85.65,85.42,85.47,345969.0,85.4704,85.5004,85.2708,85.3207,345969.0
2023-05-17 14:30:00,85.5,85.55,85.31,85.45,267987.0,85.3506,85.4005,85.161,85.3007,267987.0
2023-05-17 15:00:00,85.45,85.66,85.33,85.38,396281.0,85.3007,85.5103,85.1809,85.2308,396281.0
2023-05-17 15:30:00,85.38,85.78,85.31,85.69,961504.0,85.2308,85.6301,85.161,85.5403,961504.0
2023-05-18 09:30:00,85.42,85.48,84.39,84.69,800499.0,85.2708,85.3307,84.2426,84.542,800499.0
2023-05-18 10:00:00,84.7,85.28,84.67,85.06,386126.0,84.552,85.131,84.5221,84.9114,386126.0
2023-05-18 10:30:00,85.06,85.41,85.05,85.29,268003.0,84.9114,85.2608,84.9014,85.141,268003.0
2023-05-18 11:00:00,85.29,85.34,85.0,85.06,262750.0,85.141,85.1909,84.8515,84.9114,262750.0
2023-05-18 11:30:00,85.07,85.28,84.93,85.04,266586.0,84.9214,85.131,84.7816,84.8914,266586.0
2023-05-18 12:00:00,85.02,85.07,84.34,84.36,391584.0,84.8715,84.9214,84.1926,84.2126,391584.0
2023-05-18 12:30:00,84.36,84.56,83.89,83.93,830094.0,84.2126,84.4123,83.7434,83.7834,830094.0
2023-05-18 13:00:00,83.93,84.22,83.93,83.96,748842.0,83.7834,84.0729,83.7834,83.8133,748842.0
2023-05-18 13:30:00,83.96,84.05,83.39,83.44,1303712.0,83.8133,83.9032,83.2443,83.2942,1303712.0
2023-05-18 14:00:00,83.45,83.55,83.2,83.45,990714.0,83.3042,83.404,83.0546,83.3042,990714.0
2023-05-18 14:30:00,83.46,83.83,83.42,83.83,797039.0,83.3142,83.6835,83.2743,83.6835,797039.0
2023-05-18 15:00:00,83.83,84.15,83.67,83.95,854703.0,83.6835,84.003,83.5238,83.8033,854703.0
2023-05-18 15:30:00,83.95,84.8,83.95,84.7,1832604.0,83.8033,84.6518,83.8033,84.552,1832604.0
2023-05-19 09:30:00,85.38,86.17,85.38,85.94,1049820.0,85.2308,86.0195,85.2308,85.7899,1049820.0
2023-05-19 10:00:00,85.93,86.09,85.2,85.25,495528.0,85.7799,85.9396,85.0511,85.1011,495528.0
2023-05-19 10:30:00,85.22,85.72,85.22,85.62,424030.0,85.0711,85.5702,85.0711,85.4704,424030.0
2023-05-19 11:00:00,85.61,85.79,85.37,85.37,391197.0,85.4604,85.6401,85.2209,85.2209,391197.0
2023-05-19 11:30:00,85.36,85.58,84.96,85.49,438839.0,85.2109,85.4305,84.8116,85.3406,438839.0
2023-05-19 12:00:00,85.46,85.51,85.17,85.31,201854.0,85.3107,85.3606,85.0212,85.161,201854.0
2023-05-19 12:30:00,85.31,85.47,85.15,85.42,191722.0,85.161,85.3207,85.0012,85.2708,191722.0
2023-05-19 13:00:00,85.43,85.68,85.37,85.55,207711.0,85.2807,85.5303,85.2209,85.4005,207711.0
2023-05-19 13:30:00,85.56,85.64,85.37,85.58,210478.0,85.4105,85.4904,85.2209,85.4305,210478.0
2023-05-19 14:00:00,85.58,85.72,85.37,85.69,364257.0,85.4305,85.5702,85.2209,85.5403,364257.0
2023-05-19 14:30:00,85.69,85.79,85.56,85.78,338122.0,85.5403,85.6401,85.4105,85.6301,338122.0
2023-05-19 15:00:00,85.78,85.91,85.39,85.54,594468.0,85.6301,85.7599,85.2408,85.3906,594468.0
2023-05-19 15:30:00,85.55,85.69,85.34,85.49,1137523.0,85.4005,85.5403,85.1909,85.3406,1137523.0
2023-05-22 09:30:00,85.88,87.13,85.85,86.86,826065.0,85.73,86.9778,85.7,86.7082,826065.0
2023-05-22 10:00:00,86.84,87.02,86.53,86.95,359636.0,86.6883,86.868,86.3788,86.7981,359636.0
2023-05-22 10:30:00,86.97,87.17,86.81,87.14,291244.0,86.8181,87.0177,86.6583,86.9878,291244.0
2023-05-22 11:00:00,87.16,87.6,87.08,87.53,256972.0,87.0077,87.447,86.9279,87.3771,256972.0
2023-05-22 11:30:00,87.53,87.85,87.26,87.83,270956.0,87.3771,87.6965,87.1075,87.6766,270956.0
2023-05-22 12:00:00,87.83,87.9,87.44,87.45,247792.0,87.6766,87.7464,87.2872,87.2972,247792.0
2023-05-22 12:30:00,87.45,87.61,87.39,87.54,262000.0,87.2972,87.4569,87.2373,87.3871,262000.0
2023-05-22 13:00:00,87.55,87.7,87.36,87.49,313973.0,87.397,87.5468,87.2074,87.3371,313973.0
2023-05-22 13:30:00,87.5,87.56,87.1,87.16,164364.0,87.3471,87.407,86.9478,87.0077,164364.0
2023-05-22 14:00:00,87.15,87.43,87.08,87.38,196469.0,86.9977,87.2773,86.9279,87.2273,196469.0
2023-05-22 14:30:00,87.38,87.63,87.27,87.6,173631.0,87.2273,87.4769,87.1175,87.447,173631.0
2023-05-22 15:00:00,87.6,87.63,87.13,87.34,346861.0,87.447,87.4769,86.9778,87.1874,346861.0
2023-05-22 15:30:00,87.35,87.6,87.24,87.52,1090542.0,87.1974,87.447,87.0876,87.3671,1090542.0
2023-05-23 09:30:00,87.62,89.0,87.49,88.95,970555.0,87.4669,88.8445,87.3371,88.7946,970555.0
2023-05-23 10:00:00,88.96,89.6,88.9,89.42,1232091.0,88.8046,89.4435,88.7447,89.2638,1232091.0
2023-05-23 10:30:00,89.44,89.83,89.07,89.16,893639.0,89.2837,89.6731,88.9144,89.0042,893639.0
2023-05-23 11:00:00,89.16,89.62,89.15,89.6,840231.0,89.0042,89.4634,88.9942,89.4435,840231.0
2023-05-23 11:30:00,89.62,89.63,89.32,89.39,254907.0,89.4634,89.4734,89.1639,89.2338,254907.0
2023-05-23 12:00:00,89.39,89.39,88.65,88.7,365833.0,89.2338,89.2338,88.4951,88.545,365833.0
2023-05-23 12:30:00,88.7,88.78,87.96,88.02,756747.0,88.545,88.6249,87.8063,87.8662,756747.0
2023-05-23 13:00:00,88.03,88.36,87.89,87.96,485565.0,87.8762,88.2056,87.7364,87.8063,485565.0
2023-05-23 13:30:00,87.96,88.15,87.72,87.97,380700.0,87.8063,87.996,87.5667,87.8163,380700.0
2023-05-23 14:00:00,87.97,88.07,87.42,87.42,326733.0,87.8163,87.9161,87.2673,87.2673,326733.0
2023-05-23 14:30:00,87.43,87.67,87.4,87.6,430190.0,87.2773,87.5168,87.2473,87.447,430190.0
2023-05-23 15:00:00,87.6,87.71,87.36,87.59,345751.0,87.447,87.5568,87.2074,87.437,345751.0
2023-05-23 15:30:00,87.6,87.83,87.45,87.46,654213.0,87.447,87.6766,87.2972,87.3072,654213.0
2023-05-24 09:30:00,86.79,86.91,85.5,85.68,1022872.0,86.6384,86.7582,85.3506,85.5303,1022872.0
2023-05-24 10:00:00,85.65,86.06,85.65,85.73,312823.0,85.5004,85.9096,85.5004,85.5802,312823.0
2023-05-24 10:30:00,85.73,86.03,85.43,85.44,366548.0,85.5802,85.8797,85.2807,85.2907,366548.0
2023-05-24 11:00:00,85.45,86.25,85.43,86.05,574794.0,85.3007,86.0993,85.2807,85.8997,574794.0
2023-05-24 11:30:00,86.06,86.11,85.64,85.76,246384.0,85.9096,85.9596,85.4904,85.6102,246384.0
2023-05-24 12:00:00,85.74,85.82,85.38,85.45,306791.0,85.5902,85.6701,85.2308,85.3007,306791.0
2023-05-24 12:30:00,85.45,85.8,85.42,85.67,378605.0,85.3007,85.6501,85.2708,85.5203,378605.0
2023-05-24 13:00:00,85.68,85.7,85.37,85.47,253415.0,85.5303,85.5503,85.2209,85.3207,253415.0
2023-05-24 13:30:00,85.46,85.77,85.44,85.63,286671.0,85.3107,85.6202,85.2907,85.4804,286671.0
2023-05-24 14:00:00,85.64,85.71,85.21,85.3,210627.0,85.4904,85.5603,85.0611,85.151,210627.0
2023-05-24 14:30:00,85.29,85.33,85.16,85.22,247741.0,85.141,85.1809,85.0112,85.0711,247741.0
2023-05-24 15:00:00,85.23,85.5,85.05,85.5,551643.0,85.0811,85.3506,84.9014,85.3506,551643.0
2023-05-24 15:30:00,85.48,86.02,85.48,85.78,1123615.0,85.3307,85.8697,85.3307,85.6301,1123615.0
2023-05-25 09:30:00,85.65,85.67,84.11,84.41,956941.0,85.5004,85.5203,83.9631,84.2625,956941.0
2023-05-25 10:00:00,84.42,84.51,83.69,83.82,572526.0,84.2725,84.3624,83.5438,83.6736,572526.0
2023-05-25 10:30:00,83.81,84.08,83.64,83.9,567363.0,83.6636,83.9331,83.4939,83.7534,567363.0
2023-05-25 11:00:00,83.9,83.98,83.29,83.29,549848.0,83.7534,83.8333,83.1445,83.1445,549848.0
2023-05-25 11:30:00,83.29,83.39,82.9,83.31,827500.0,83.1445,83.2443,82.7552,83.1644,827500.0
2023-05-25 12:00:00,83.31,83.53,83.16,83.25,655531.0,83.1644,83.3841,83.0147,83.1046,655531.0
2023-05-25 12:30:00,83.25,83.32,82.62,82.69,513567.0,83.1046,83.1744,82.4757,82.5455,513567.0
2023-05-25 13:00:00,82.69,83.47,82.61,83.41,469279.0,82.5455,83.3242,82.4657,83.2643,469279.0
2023-05-25 13:30:00,83.4,83.81,83.39,83.58,380274.0,83.2543,83.6636,83.2443,83.434,380274.0
2023-05-25 14:00:00,83.58,83.85,83.48,83.53,525931.0,83.434,83.7035,83.3342,83.3841,525931.0
2023-05-25 14:30:00,83.53,83.55,83.34,83.46,345308.0,83.3841,83.404,83.1944,83.3142,345308.0
2023-05-25 15:00:00,83.45,83.83,83.33,83.75,241538.0,83.3042,83.6835,83.1844,83.6037,241538.0
2023-05-25 15:30:00,83.76,83.83,83.49,83.51,1253596.0,83.6137,83.6835,83.3441,83.3641,1253596.0
2023-05-26 09:30:00,83.54,84.43,83.07,83.77,577008.0,83.394,84.2825,82.9249,83.6236,577008.0
2023-05-26 10:00:00,83.69,84.25,83.62,83.99,545855.0,83.5438,84.1028,83.4739,83.8433,545855.0
2023-05-26 10:30:00,84.0,84.07,83.63,83.83,263562.0,83.8532,83.9231,83.4839,83.6835,263562.0
2023-05-26 11:00:00,83.84,83.98,83.37,83.83,276649.0,83.6935,83.8333,83.2243,83.6835,276649.0
2023-05-26 11:30:00,83.82,83.9,83.3,83.39,167146.0,83.6736,83.7534,83.1545,83.2443,167146.0
2023-05-26 12:00:00,83.4,84.03,83.35,83.97,274237.0,83.2543,83.8832,83.2044,83.8233,274237.0
2023-05-26 12:30:00,83.95,84.1,83.81,83.82,192675.0,83.8033,83.9531,83.6636,83.6736,192675.0
2023-05-26 13:00:00,83.83,84.01,83.77,83.84,122295.0,83.6835,83.8632,83.6236,83.6935,122295.0
2023-05-26 13:30:00,83.84,83.98,83.56,83.77,170201.0,83.6935,83.8333,83.414,83.6236,170201.0
2023-05-26 14:00:00,83.79,83.99,83.58,83.97,136404.0,83.6436,83.8433,83.434,83.8233,136404.0
2023-05-26 14:30:00,83.97,84.27,83.93,84.26,179356.0,83.8233,84.1228,83.7834,84.1128,179356.0
2023-05-26 15:00:00,84.27,84.47,84.12,84.14,322596.0,84.1228,84.3224,83.973,83.993,322596.0
2023-05-26 15:30:00,84.14,84.33,83.99,84.25,457179.0,83.993,84.1827,83.8433,84.1028,457179.0
2023-05-30 09:30:00,84.48,85.59,84.45,84.56,667876.0,84.3324,85.4405,84.3025,84.4123,667876.0
2023-05-30 10:00:00,84.54,84.6,83.38,83.41,587322.0,84.3923,84.4522,83.2343,83.2643,587322.0
2023-05-30 10:30:00,83.4,83.56,82.92,82.95,499628.0,83.2543,83.414,82.7751,82.8051,499628.0
2023-05-30 11:00:00,82.97,83.17,82.69,83.0,391350.0,82.825,83.0247,82.5455,82.855,391350.0
2023-05-30 11:30:00,83.01,83.17,82.78,83.11,243183.0,82.865,83.0247,82.6354,82.9648,243183.0
2023-05-30 12:00:00,83.1,83.16,82.95,83.06,208811.0,82.9548,83.0147,82.8051,82.9149,208811.0
2023-05-30 12:30:00,83.06,83.13,82.82,83.1,161084.0,82.9149,82.9848,82.6753,82.9548,161084.0
2023-05-30 13:00:00,83.1,83.1,82.72,82.79,154114.0,82.9548,82.9548,82.5755,82.6454,154114.0
2023-05-30 13:30:00,82.78,83.08,82.65,83.02,167677.0,82.6354,82.9349,82.5056,82.875,167677.0
2023-05-30 14:00:00,83.01,83.29,83.0,83.23,245600.0,82.865,83.1445,82.855,83.0846,245600.0
2023-05-30 14:30:00,83.22,83.26,82.95,82.95,227939.0,83.0746,83.1145,82.8051,82.8051,227939.0
2023-05-30 15:00:00,82.95,83.11,82.81,83.05,323800.0,82.8051,82.9648,82.6653,82.9049,323800.0
2023-05-30 15:30:00,83.05,83.38,83.05,83.24,819291.0,82.9049,83.2343,82.9049,83.0946,819291.0
2023-05-31 09:30:00,83.34,85.5,83.19,83.61,1024971.0,83.1944,85.3506,83.0447,83.4639,1024971.0
2023-05-31 10:00:00,83.62,83.65,82.97,83.09,340607.0,83.4739,83.5039,82.825,82.9448,340607.0
2023-05-31 10:30:00,83.07,83.45,82.94,83.28,294541.0,82.9249,83.3042,82.7951,83.1345,294541.0
2023-05-31 11:00:00,83.28,83.45,83.11,83.12,175931.0,83.1345,83.3042,82.9648,82.9748,175931.0
2023-05-31 11:30:00,83.11,83.41,82.97,83.26,210627.0,82.9648,83.2643,82.825,83.1145,210627.0
2023-05-31 12:00:00,83.25,83.47,83.22,83.39,132425.0,83.1046,83.3242,83.0746,83.2443,132425.0
2023-05-31 12:30:00,83.38,83.54,83.26,83.35,200706.0,83.2343,83.394,83.1145,83.2044,200706.0
2023-05-31 13:00:00,83.35,83.6,83.25,83.6,113484.0,83.2044,83.4539,83.1046,83.4539,113484.0
2023-05-31 13:30:00,83.6,83.92,83.59,83.87,316755.0,83.4539,83.7734,83.444,83.7235,316755.0
2023-05-31 14:00:00,83.87,84.24,83.86,84.19,285378.0,83.7235,84.0928,83.7135,84.0429,285378.0
2023-05-31 14:30:00,84.2,84.33,84.02,84.12,305183.0,84.0529,84.1827,83.8732,83.973,305183.0
2023-05-31 15:00:00,84.12,84.3,84.08,84.2,306049.0,83.973,84.1527,83.9331,84.0529,306049.0
2023-05-31 15:30:00,84.2,84.33,83.96,84.11,1203458.0,84.0529,84.1827,83.8133,83.9631,1203458.0
2023-06-01 09:30:00,84.3,84.3,83.12,83.63,940837.0,84.1527,84.1527,82.9748,83.4839,940837.0
2023-06-01 10:00:00,83.67,84.53,83.67,84.5,542498.0,83.5238,84.3823,83.5238,84.3524,542498.0
2023-06-01 10:30:00,84.51,85.3,84.45,85.23,743699.0,84.3624,85.151,84.3025,85.0811,743699.0
2023-06-01 11:00:00,85.23,85.41,85.02,85.27,307060.0,85.0811,85.2608,84.8715,85.121,307060.0
2023-06-01 11:30:00,85.28,85.5,85.19,85.28,271457.0,85.131,85.3506,85.0412,85.131,271457.0
2023-06-01 12:00:00,85.28,85.49,85.18,85.36,251528.0,85.131,85.3406,85.0312,85.2109,251528.0
2023-06-01 12:30:00,85.37,85.44,85.18,85.28,259621.0,85.2209,85.2907,85.0312,85.131,259621.0
2023-06-01 13:00:00,85.29,85.38,85.23,85.31,297868.0,85.141,85.2308,85.0811,85.161,297868.0
2023-06-01 13:30:00,85.32,85.43,85.24,85.37,251869.0,85.1709,85.2807,85.0911,85.2209,251869.0
2023-06-01 14:00:00,85.37,85.4,85.04,85.17,224229.0,85.2209,85.2508,84.8914,85.0212,224229.0
2023-06-01 14:30:00,85.17,85.45,85.11,85.42,237257.0,85.0212,85.3007,84.9613,85.2708,237257.0
2023-06-01 15:00:00,85.42,85.48,85.06,85.07,431028.0,85.2708,85.3307,84.9114,84.9214,431028.0
2023-06-01 15:30:00,85.06,85.15,84.89,85.08,1093025.0,84.9114,85.0012,84.7417,84.9314,1093025.0
2023-06-02 09:30:00,85.87,86.32,84.76,84.87,787790.0,85.72,86.1692,84.6119,84.7217,787790.0
2023-06-02 10:00:00,84.88,85.6,84.72,85.56,297193.0,84.7317,85.4504,84.572,85.4105,297193.0
2023-06-02 10:30:00,85.56,85.57,85.22,85.48,290629.0,85.4105,85.4205,85.0711,85.3307,290629.0
2023-06-02 11:00:00,85.48,85.7,85.42,85.48,240164.0,85.3307,85.5503,85.2708,85.3307,240164.0
2023-06-02 11:30:00,85.48,85.65,85.34,85.35,255834.0,85.3307,85.5004,85.1909,85.2009,255834.0
2023-06-02 12:00:00,85.36,85.53,85.27,85.52,160826.0,85.2109,85.3806,85.121,85.3706,160826.0
2023-06-02 12:30:00,85.52,85.89,85.5,85.88,156397.0,85.3706,85.7399,85.3506,85.73,156397.0
2023-06-02 13:00:00,85.88,86.05,85.7,86.02,174223.0,85.73,85.8997,85.5503,85.8697,174223.0
2023-06-02 13:30:00,86.02,86.07,85.79,86.01,231476.0,85.8697,85.9196,85.6401,85.8597,231476.0
2023-06-02 14:00:00,86.02,86.05,85.76,85.83,127597.0,85.8697,85.8997,85.6102,85.68,127597.0
2023-06-02 14:30:00,85.84,86.0,85.74,85.94,162878.0,85.69,85.8497,85.5902,85.7899,162878.0
2023-06-02 15:00:00,85.94,86.17,85.87,86.13,338221.0,85.7899,86.0195,85.72,85.9795,338221.0
2023-06-02 15:30:00,86.14,86.43,86.06,86.4,891422.0,85.9895,86.279,85.9096,86.2491,891422.0
2023-06-05 09:30:00,86.0,86.67,85.65,86.67,505484.0,85.8497,86.5186,85.5004,86.5186,505484.0
2023-06-05 10:00:00,86.7,86.98,86.31,86.34,614434.0,86.5485,86.828,86.1592,86.1892,614434.0
2023-06-05 10:30:00,86.35,87.05,86.24,86.84,561953.0,86.1991,86.8979,86.0893,86.6883,561953.0
2023-06-05 11:00:00,86.83,87.06,86.74,86.85,373341.0,86.6783,86.9079,86.5885,86.6983,373341.0
2023-06-05 11:30:00,86.85,86.97,86.59,86.74,218702.0,86.6983,86.8181,86.4387,86.5885,218702.0
2023-06-05 12:00:00,86.74,86.84,86.47,86.78,183500.0,86.5885,86.6883,86.3189,86.6284,183500.0
2023-06-05 12:30:00,86.78,87.09,86.7,87.05,179627.0,86.6284,86.9378,86.5485,86.8979,179627.0
2023-06-05 13:00:00,87.05,87.14,86.9,86.98,230143.0,86.8979,86.9878,86.7482,86.828,230143.0
2023-06-05 13:30:00,86.98,87.26,86.9,87.23,220490.0,86.828,87.1075,86.7482,87.0776,220490.0
2023-06-05 14:00:00,87.22,87.28,87.0,87.2,240565.0,87.0676,87.1275,86.848,87.0477,240565.0
2023-06-05 14:30:00,87.2,87.2,86.82,87.12,329177.0,87.0477,87.0477,86.6683,86.9678,329177.0
2023-06-05 15:00:00,87.11,87.12,86.76,87.0,273010.0,86.9578,86.9678,86.6084,86.848,273010.0
2023-06-05 15:30:00,86.99,87.11,86.72,86.73,812435.0,86.838,86.9578,86.5685,86.5785,812435.0
2023-06-06 09:30:00,86.98,87.28,86.28,86.82,584988.0,86.828,87.1275,86.1293,86.6683,584988.0
2023-06-06 10:00:00,86.83,87.69,86.81,87.57,526687.0,86.6783,87.5368,86.6583,87.417,526687.0
2023-06-06 10:30:00,87.57,87.94,87.57,87.69,426653.0,87.417,87.7864,87.417,87.5368,426653.0
2023-06-06 11:00:00,87.71,88.26,87.6,87.88,440020.0,87.5568,88.1058,87.447,87.7265,440020.0
2023-06-06 11:30:00,87.88,88.28,87.72,88.22,329095.0,87.7265,88.1258,87.5667,88.0659,329095.0
2023-06-06 12:00:00,88.22,88.28,87.77,87.81,329113.0,88.0659,88.1258,87.6167,87.6566,329113.0
2023-06-06 12:30:00,87.8,87.87,87.47,87.52,230220.0,87.6466,87.7165,87.3172,87.3671,230220.0
2023-06-06 13:00:00,87.52,88.04,87.51,87.75,231278.0,87.3671,87.8862,87.3571,87.5967,231278.0
2023-06-06 13:30:00,87.75,87.83,87.6,87.69,161445.0,87.5967,87.6766,87.447,87.5368,161445.0
2023-06-06 14:00:00,87.69,87.99,87.62,87.94,197575.0,87.5368,87.8363,87.4669,87.7864,197575.0
2023-06-06 14:30:00,87.94,87.98,87.81,87.94,121246.0,87.7864,87.8263,87.6566,87.7864,121246.0
2023-06-06 15:00:00,87.94,88.05,87.81,87.96,309209.0,87.7864,87.8962,87.6566,87.8063,309209.0
2023-06-06 15:30:00,87.97,88.2,87.87,87.99,812384.0,87.8163,88.0459,87.7165,87.8363,812384.0
2023-06-07 09:30:00,88.15,88.89,87.71,88.35,872241.0,87.996,88.7347,87.5568,88.1956,872241.0
2023-06-07 10:00:00,88.35,88.41,87.51,87.62,654724.0,88.1956,88.2555,87.3571,87.4669,654724.0
2023-06-07 10:30:00,87.59,87.87,87.01,87.33,707353.0,87.437,87.7165,86.858,87.1774,707353.0
2023-06-07 11:00:00,87.33,88.17,87.2,88.16,291482.0,87.1774,88.016,87.0477,88.006,291482.0
2023-06-07 11:30:00,88.17,88.32,87.57,87.66,257219.0,88.016,88.1657,87.417,87.5068,257219.0
2023-06-07 12:00:00,87.66,88.03,87.62,87.77,214732.0,87.5068,87.8762,87.4669,87.6167,214732.0
2023-06-07 12:30:00,87.79,88.33,87.79,88.2,214513.0,87.6366,88.1757,87.6366,88.0459,214513.0
2023-06-07 13:00:00,88.19,88.19,87.74,87.89,270747.0,88.0359,88.0359,87.5867,87.7364,270747.0
2023-06-07 13:30:00,87.88,88.16,87.8,88.09,233647.0,87.7265,88.006,87.6466,87.9361,233647.0
2023-06-07 14:00:00,88.09,88.53,88.09,88.36,217041.0,87.9361,88.3753,87.9361,88.2056,217041.0
2023-06-07 14:30:00,88.35,88.44,88.26,88.42,111389.0,88.1956,88.2855,88.1058,88.2655,111389.0
2023-06-07 15:00:00,88.42,88.65,88.29,88.34,242369.0,88.2655,88.4951,88.1357,88.1857,242369.0
2023-06-07 15:30:00,88.34,88.52,88.11,88.14,676813.0,88.1857,88.3653,87.9561,87.986,676813.0
2023-06-08 09:30:00,87.98,88.67,87.41,87.98,865218.0,87.8263,88.5151,87.2573,87.8263,865218.0
2023-06-08 10:00:00,87.97,87.98,87.5,87.69,351792.0,87.8163,87.8263,87.3471,87.5368,351792.0
2023-06-08 10:30:00,87.7,87.7,87.3,87.67,509500.0,87.5468,87.5468,87.1475,87.5168,509500.0
2023-06-08 11:00:00,87.68,87.81,87.29,87.81,319411.0,87.5268,87.6566,87.1375,87.6566,319411.0
2023-06-08 11:30:00,87.82,88.04,87.8,87.85,161647.0,87.6666,87.8862,87.6466,87.6965,161647.0
2023-06-08 12:00:00,87.84,88.04,87.62,88.02,195554.0,87.6865,87.8862,87.4669,87.8662,195554.0
2023-06-08 12:30:00,88.01,88.01,87.74,87.84,160478.0,87.8562,87.8562,87.5867,87.6865,160478.0
2023-06-08 13:00:00,87.83,87.93,87.6,87.92,201063.0,87.6766,87.7764,87.447,87.7664,201063.0
2023-06-08 13:30:00,87.93,88.09,87.83,88.05,132888.0,87.7764,87.9361,87.6766,87.8962,132888.0
2023-06-08 14:00:00,88.05,88.43,88.04,88.39,155038.0,87.8962,88.2755,87.8862,88.2356,155038.0
2023-06-08 14:30:00,88.4,88.58,88.4,88.47,169265.0,88.2456,88.4252,88.2456,88.3154,169265.0
2023-06-08 15:00:00,88.48,88.5,88.27,88.39,162552.0,88.3254,88.3454,88.1158,88.2356,162552.0
2023-06-08 15:30:00,88.38,88.43,88.14,88.16,492137.0,88.2256,88.2755,87.986,88.006,492137.0
2023-06-09 09:30:00,88.72,88.72,87.86,88.54,865112.0,88.565,88.565,87.7065,88.3853,865112.0
2023-06-09 10:00:00,88.52,88.83,88.34,88.49,433868.0,88.3653,88.6748,88.1857,88.3354,433868.0
2023-06-09 10:30:00,88.51,88.54,87.83,87.88,390480.0,88.3554,88.3853,87.6766,87.7265,390480.0
2023-06-09 11:00:00,87.88,88.03,87.49,87.54,307860.0,87.7265,87.8762,87.3371,87.3871,307860.0
2023-06-09 11:30:00,87.53,87.92,87.46,87.47,223794.0,87.3771,87.7664,87.3072,87.3172,223794.0
2023-06-09 12:00:00,87.46,87.53,87.21,87.39,565646.0,87.3072,87.3771,87.0576,87.2373,565646.0
2023-06-09 12:30:00,87.4,87.56,87.32,87.53,166298.0,87.2473,87.407,87.1674,87.3771,166298.0
2023-06-09 13:00:00,87.54,87.95,87.45,87.95,704639.0,87.3871,87.7963,87.2972,87.7963,704639.0
2023-06-09 13:30:00,87.95,88.13,87.92,88.12,451273.0,87.7963,87.976,87.7664,87.966,451273.0
2023-06-09 14:00:00,88.13,88.19,87.89,87.99,309362.0,87.976,88.0359,87.7364,87.8363,309362.0
2023-06-09 14:30:00,87.98,87.98,87.63,87.72,206938.0,87.8263,87.8263,87.4769,87.5667,206938.0
2023-06-09 15:00:00,87.73,87.76,87.46,87.63,214799.0,87.5767,87.6067,87.3072,87.4769,214799.0
2023-06-09 15:30:00,87.64,87.82,87.46,87.65,792621.0,87.4869,87.6666,87.3072,87.4969,792621.0
2023-06-12 09:30:00,88.44,89.52,88.05,89.49,1151949.0,88.2855,89.3636,87.8962,89.3337,1151949.0
2023-06-12 10:00:00,89.49,90.06,89.33,89.95,992250.0,89.3337,89.9027,89.1739,89.7928,992250.0
2023-06-12 10:30:00,89.96,90.18,89.48,89.68,552122.0,89.8028,90.0224,89.3237,89.5233,552122.0
2023-06-12 11:00:00,89.69,89.81,88.9,88.96,512216.0,89.5333,89.6531,88.7447,88.8046,512216.0
2023-06-12 11:30:00,88.96,89.0,88.24,88.48,579504.0,88.8046,88.8445,88.0858,88.3254,579504.0
2023-06-12 12:00:00,88.49,88.64,88.36,88.41,275472.0,88.3354,88.4851,88.2056,88.2555,275472.0
2023-06-12 12:30:00,88.41,88.6,88.41,88.48,214109.0,88.2555,88.4452,88.2555,88.3254,214109.0
2023-06-12 13:00:00,88.49,88.55,87.96,87.99,336193.0,88.3354,88.3953,87.8063,87.8363,336193.0
2023-06-12 13:30:00,87.99,88.11,87.74,88.11,267678.0,87.8363,87.9561,87.5867,87.9561,267678.0
2023-06-12 14:00:00,88.11,88.61,88.04,88.54,147116.0,87.9561,88.4552,87.8862,88.3853,147116.0
2023-06-12 14:30:00,88.55,88.69,88.46,88.56,259924.0,88.3953,88.535,88.3055,88.4053,259924.0
2023-06-12 15:00:00,88.57,88.83,88.47,88.57,265039.0,88.4153,88.6748,88.3154,88.4153,265039.0
2023-06-12 15:30:00,88.57,88.67,88.46,88.66,504520.0,88.4153,88.5151,88.3055,88.5051,504520.0
2023-06-13 09:30:00,89.12,90.09,88.9,89.44,845159.0,88.9643,89.9326,88.7447,89.2837,845159.0
2023-06-13 10:00:00,89.46,90.01,89.4,89.98,592076.0,89.3037,89.8527,89.2438,89.8228,592076.0
2023-06-13 10:30:00,90.0,90.01,89.78,89.9,584762.0,89.8428,89.8527,89.6231,89.7429,584762.0
2023-06-13 11:00:00,89.9,90.0,89.53,89.9,262705.0,89.7429,89.8428,89.3736,89.7429,262705.0
2023-06-13 11:30:00,89.89,90.0,89.61,89.84,228298.0,89.733,89.8428,89.4534,89.683,228298.0
2023-06-13 12:00:00,89.82,90.28,89.74,90.28,427014.0,89.6631,90.1223,89.5832,90.1223,427014.0
2023-06-13 12:30:00,90.28,90.48,90.22,90.39,691415.0,90.1223,90.3219,90.0624,90.2321,691415.0
2023-06-13 13:00:00,90.39,90.7,90.38,90.7,344061.0,90.2321,90.5415,90.2221,90.5415,344061.0
2023-06-13 13:30:00,90.7,90.91,90.59,90.62,477083.0,90.5415,90.7512,90.4317,90.4617,477083.0
2023-06-13 14:00:00,90.61,90.66,90.02,90.07,379730.0,90.4517,90.5016,89.8627,89.9126,379730.0
2023-06-13 14:30:00,90.06,90.4,89.96,90.32,568422.0,89.9027,90.2421,89.8028,90.1622,568422.0
2023-06-13 15:00:00,90.33,90.57,90.3,90.54,243882.0,90.1722,90.4118,90.1422,90.3818,243882.0
2023-06-13 15:30:00,90.55,90.76,90.14,90.28,1167221.0,90.3918,90.6014,89.9825,90.1223,1167221.0
2023-06-14 09:30:00,90.51,90.85,89.78,90.03,485173.0,90.3519,90.6913,89.6231,89.8727,485173.0
2023-06-14 10:00:00,90.04,90.07,89.56,89.96,332698.0,89.8827,89.9126,89.4035,89.8028,332698.0
2023-06-14 10:30:00,89.97,90.23,89.64,89.68,187128.0,89.8128,90.0724,89.4834,89.5233,187128.0
2023-06-14 11:00:00,89.68,90.01,89.6,89.82,347959.0,89.5233,89.8527,89.4435,89.6631,347959.0
2023-06-14 11:30:00,89.82,89.87,89.31,89.46,433320.0,89.6631,89.713,89.154,89.3037,433320.0
2023-06-14 12:00:00,89.46,89.66,89.27,89.41,287520.0,89.3037,89.5034,89.114,89.2538,287520.0
2023-06-14 12:30:00,89.39,89.52,89.29,89.49,255724.0,89.2338,89.3636,89.134,89.3337,255724.0
2023-06-14 13:00:00,89.48,89.51,88.68,88.69,398005.0,89.3237,89.3536,88.5251,88.535,398005.0
2023-06-14 13:30:00,88.69,88.8,88.45,88.75,549725.0,88.535,88.6449,88.2955,88.5949,549725.0
2023-06-14 14:00:00,88.74,88.74,87.87,87.96,691825.0,88.585,88.585,87.7165,87.8063,691825.0
2023-06-14 14:30:00,87.96,88.81,87.83,88.72,819066.0,87.8063,88.6548,87.6766,88.565,819066.0
2023-06-14 15:00:00,88.72,89.18,88.56,88.8,629266.0,88.565,89.0242,88.4053,88.6449,629266.0
2023-06-14 15:30:00,88.8,88.95,88.59,88.83,1034330.0,88.6449,88.7946,88.4352,88.6748,1034330.0
2023-06-15 09:30:00,88.37,88.54,87.91,88.28,966745.0,88.2156,88.3853,87.7564,88.1258,966745.0
2023-06-15 10:00:00,88.31,88.55,88.13,88.55,398792.0,88.1557,88.3953,87.976,88.3953,398792.0
2023-06-15 10:30:00,88.57,88.59,88.13,88.32,338121.0,88.4153,88.4352,87.976,88.1657,338121.0
2023-06-15 11:00:00,88.32,88.75,88.18,88.73,291586.0,88.1657,88.5949,88.0259,88.575,291586.0
2023-06-15 11:30:00,88.73,88.87,88.62,88.81,201532.0,88.575,88.7147,88.4652,88.6548,201532.0
2023-06-15 12:00:00,88.81,88.94,88.75,88.81,216717.0,88.6548,88.7846,88.5949,88.6548,216717.0
2023-06-15 12:30:00,88.82,89.04,88.61,88.99,267214.0,88.6648,88.8844,88.4552,88.8345,267214.0
2023-06-15 13:00:00,88.99,89.0,88.7,88.76,162251.0,88.8345,88.8445,88.545,88.6049,162251.0
2023-06-15 13:30:00,88.77,89.25,88.74,89.16,369564.0,88.6149,89.0941,88.585,89.0042,369564.0
2023-06-15 14:00:00,89.16,89.22,88.91,89.09,238987.0,89.0042,89.0641,88.7547,88.9344,238987.0
2023-06-15 14:30:00,89.09,89.48,89.08,89.42,356998.0,88.9344,89.3237,88.9244,89.2638,356998.0
2023-06-15 15:00:00,89.43,89.54,89.08,89.15,413845.0,89.2738,89.3836,88.9244,88.9942,413845.0
2023-06-15 15:30:00,89.15,89.37,89.01,89.19,873377.0,88.9942,89.2139,88.8545,89.0342,873377.0
2023-06-16 09:30:00,89.81,90.09,88.83,89.05,939649.0,89.6531,89.9326,88.6748,88.8944,939649.0
2023-06-16 10:00:00,89.05,89.44,88.61,88.79,577261.0,88.8944,89.2837,88.4552,88.6349,577261.0
2023-06-16 10:30:00,88.79,88.95,88.18,88.29,305511.0,88.6349,88.7946,88.0259,88.1357,305511.0
2023-06-16 11:00:00,88.3,88.56,87.95,88.07,365677.0,88.1457,88.4053,87.7963,87.9161,365677.0
2023-06-16 11:30:00,88.06,88.13,87.72,88.04,447232.0,87.9062,87.976,87.5667,87.8862,447232.0
2023-06-16 12:00:00,88.05,88.2,87.78,88.17,286284.0,87.8962,88.0459,87.6266,88.016,286284.0
2023-06-16 12:30:00,88.15,88.2,87.95,88.02,236252.0,87.996,88.0459,87.7963,87.8662,236252.0
2023-06-16 13:00:00,88.03,88.07,87.73,87.78,301666.0,87.8762,87.9161,87.5767,87.6266,301666.0
2023-06-16 13:30:00,87.77,87.93,87.69,87.79,176821.0,87.6167,87.7764,87.5368,87.6366,176821.0
2023-06-16 14:00:00,87.78,87.93,87.73,87.82,262923.0,87.6266,87.7764,87.5767,87.6666,262923.0
2023-06-16 14:30:00,87.82,87.83,87.59,87.67,350631.0,87.6666,87.6766,87.437,87.5168,350631.0
2023-06-16 15:00:00,87.67,87.8,87.51,87.58,517441.0,87.5168,87.6466,87.3571,87.427,517441.0
2023-06-16 15:30:00,87.57,87.87,87.5,87.55,1331572.0,87.417,87.7165,87.3471,87.397,1331572.0
2023-06-20 09:30:00,87.26,87.56,86.38,86.87,1954406.0,87.1102,87.4096,86.2317,86.7208,1954406.0
2023-06-20 10:00:00,86.86,87.27,86.6,86.66,388294.0,86.7108,87.1201,86.4513,86.5112,388294.0
2023-06-20 10:30:00,86.65,87.06,86.6,86.76,443727.0,86.5012,86.9105,86.4513,86.611,443727.0
2023-06-20 11:00:00,86.77,87.03,86.68,86.87,207457.0,86.621,86.8805,86.5311,86.7208,207457.0
2023-06-20 11:30:00,86.87,87.01,86.65,86.92,185121.0,86.7208,86.8606,86.5012,86.7707,185121.0
2023-06-20 12:00:00,86.92,87.36,86.81,87.31,204823.0,86.7707,87.21,86.6609,87.1601,204823.0
2023-06-20 12:30:00,87.31,87.52,87.23,87.36,203064.0,87.1601,87.3697,87.0802,87.21,203064.0
2023-06-20 13:00:00,87.36,87.69,87.31,87.66,242921.0,87.21,87.5394,87.1601,87.5095,242921.0
2023-06-20 13:30:00,87.67,87.78,87.64,87.67,267917.0,87.5194,87.6293,87.4895,87.5194,267917.0
2023-06-20 14:00:00,87.66,87.96,87.61,87.86,205979.0,87.5095,87.809,87.4596,87.7091,205979.0
2023-06-20 14:30:00,87.86,87.92,87.6,87.92,277558.0,87.7091,87.769,87.4496,87.769,277558.0
2023-06-20 15:00:00,87.92,88.12,87.8,88.11,278550.0,87.769,87.9687,87.6492,87.9587,278550.0
2023-06-20 15:30:00,88.12,88.17,87.63,87.64,1206661.0,87.9687,88.0186,87.4795,87.4895,1206661.0
2023-06-21 09:30:00,87.33,87.5,86.25,86.46,666016.0,87.18,87.3497,86.1019,86.3115,666016.0
2023-06-21 10:00:00,86.45,86.47,86.0,86.05,374847.0,86.3015,86.3215,85.8523,85.9022,374847.0
2023-06-21 10:30:00,86.07,86.57,85.88,86.34,372870.0,85.9222,86.4213,85.7325,86.1917,372870.0
2023-06-21 11:00:00,86.33,86.44,85.98,86.32,289342.0,86.1817,86.2916,85.8324,86.1718,289342.0
2023-06-21 11:30:00,86.32,86.71,86.24,86.57,236615.0,86.1718,86.5611,86.0919,86.4213,236615.0
2023-06-21 12:00:00,86.57,86.99,86.51,86.9,251161.0,86.4213,86.8406,86.3614,86.7508,251161.0
2023-06-21 12:30:00,86.9,87.04,86.8,86.89,332814.0,86.7508,86.8905,86.6509,86.7408,332814.0
2023-06-21 13:00:00,86.89,87.15,86.87,86.98,255645.0,86.7408,87.0003,86.7208,86.8306,255645.0
2023-06-21 13:30:00,86.98,87.54,86.97,87.52,218084.0,86.8306,87.3897,86.8207,87.3697,218084.0
2023-06-21 14:00:00,87.53,87.66,87.47,87.66,414933.0,87.3797,87.5095,87.3198,87.5095,414933.0
2023-06-21 14:30:00,87.66,87.8,87.53,87.63,555683.0,87.5095,87.6492,87.3797,87.4795,555683.0
2023-06-21 15:00:00,87.62,87.74,87.43,87.45,213377.0,87.4695,87.5893,87.2799,87.2998,213377.0
2023-06-21 15:30:00,87.45,87.55,87.13,87.19,944122.0,87.2998,87.3997,86.9804,87.0403,944122.0
2023-06-22 09:30:00,87.02,87.03,86.29,86.98,480840.0,86.8706,86.8805,86.1418,86.8306,480840.0
2023-06-22 10:00:00,86.98,87.31,86.83,87.27,222249.0,86.8306,87.1601,86.6809,87.1201,222249.0
2023-06-22 10:30:00,87.27,87.32,86.81,87.01,171578.0,87.1201,87.17,86.6609,86.8606,171578.0
2023-06-22 11:00:00,87.01,87.24,86.92,87.24,225808.0,86.8606,87.0902,86.7707,87.0902,225808.0
2023-06-22 11:30:00,87.24,87.49,87.17,87.27,190580.0,87.0902,87.3398,87.0203,87.1201,190580.0
2023-06-22 12:00:00,87.27,87.29,87.1,87.2,139821.0,87.1201,87.1401,86.9504,87.0503,139821.0
2023-06-22 12:30:00,87.2,87.33,86.91,87.02,121350.0,87.0503,87.18,86.7608,86.8706,121350.0
2023-06-22 13:00:00,87.02,87.29,86.89,87.22,125255.0,86.8706,87.1401,86.7408,87.0702,125255.0
2023-06-22 13:30:00,87.23,87.35,87.12,87.19,79243.0,87.0802,87.2,86.9704,87.0403,79243.0
2023-06-22 14:00:00,87.2,87.46,86.76,86.86,683601.0,87.0503,87.3098,86.611,86.7108,683601.0
2023-06-22 14:30:00,86.87,87.08,86.84,86.99,159915.0,86.7208,86.9305,86.6909,86.8406,159915.0
2023-06-22 15:00:00,86.99,87.06,86.77,86.78,164231.0,86.8406,86.9105,86.621,86.631,164231.0
2023-06-22 15:30:00,86.78,86.93,86.58,86.66,837614.0,86.631,86.7807,86.4313,86.5112,837614.0
2023-06-23 09:30:00,86.01,86.07,85.53,85.98,690083.0,85.8623,85.9222,85.3831,85.8324,690083.0
2023-06-23 10:00:00,85.97,86.02,85.51,85.61,385138.0,85.8224,85.8723,85.3632,85.463,385138.0
2023-06-23 10:30:00,85.62,86.05,85.27,85.36,443692.0,85.473,85.9022,85.1236,85.2134,443692.0
2023-06-23 11:00:00,85.37,85.42,84.99,85.09,482734.0,85.2234,85.2733,84.8441,84.9439,482734.0
2023-06-23 11:30:00,85.1,85.17,84.96,85.04,439326.0,84.9539,85.0237,84.8141,84.894,439326.0
2023-06-23 12:00:00,85.05,85.3,85.0,85.3,326072.0,84.9039,85.1535,84.854,85.1535,326072.0
2023-06-23 12:30:00,85.31,85.42,85.21,85.26,300015.0,85.1635,85.2733,85.0637,85.1136,300015.0
2023-06-23 13:00:00,85.26,85.34,85.17,85.3,292545.0,85.1136,85.1934,85.0237,85.1535,292545.0
2023-06-23 13:30:00,85.31,85.55,85.28,85.5,338422.0,85.1635,85.4031,85.1336,85.3532,338422.0
2023-06-23 14:00:00,85.48,85.61,85.37,85.39,255167.0,85.3332,85.463,85.2234,85.2434,255167.0
2023-06-23 14:30:00,85.38,85.39,85.14,85.24,368971.0,85.2334,85.2434,84.9938,85.0936,368971.0
2023-06-23 15:00:00,85.23,85.27,85.06,85.2,496768.0,85.0836,85.1236,84.9139,85.0537,496768.0
2023-06-23 15:30:00,85.2,85.37,85.08,85.12,1317222.0,85.0537,85.2234,84.9339,84.9738,1317222.0
2023-06-26 09:30:00,84.78,84.88,84.01,84.06,692809.0,84.6344,84.7342,83.8657,83.9156,692809.0
2023-06-26 10:00:00,84.05,84.17,83.6,83.93,597670.0,83.9057,84.0255,83.4564,83.7859,597670.0
2023-06-26 10:30:00,83.93,83.99,83.67,83.76,426161.0,83.7859,83.8458,83.5263,83.6162,426161.0
2023-06-26 11:00:00,83.75,83.76,83.38,83.45,312451.0,83.6062,83.6162,83.2368,83.3067,312451.0
2023-06-26 11:30:00,83.45,83.67,83.23,83.5,375802.0,83.3067,83.5263,83.0871,83.3566,375802.0
2023-06-26 12:00:00,83.5,83.58,83.16,83.23,302786.0,83.3566,83.4365,83.0172,83.0871,302786.0
2023-06-26 12:30:00,83.23,83.31,82.98,83.3,262373.0,83.0871,83.1669,82.8375,83.157,262373.0
2023-06-26 13:00:00,83.31,83.52,83.28,83.47,421917.0,83.1669,83.3766,83.137,83.3267,421917.0
2023-06-26 13:30:00,83.47,83.54,83.29,83.41,222176.0,83.3267,83.3965,83.147,83.2668,222176.0
2023-06-26 14:00:00,83.42,83.59,83.39,83.5,194592.0,83.2767,83.4465,83.2468,83.3566,194592.0
2023-06-26 14:30:00,83.5,83.77,83.49,83.73,191294.0,83.3566,83.6261,83.3466,83.5862,191294.0
2023-06-26 15:00:00,83.74,83.8,83.6,83.68,216487.0,83.5962,83.6561,83.4564,83.5363,216487.0
2023-06-26 15:30:00,83.67,83.7,83.02,83.06,988478.0,83.5263,83.5563,82.8774,82.9174,988478.0
2023-06-27 09:30:00,83.21,83.22,82.43,82.62,795785.0,83.0671,83.0771,82.2884,82.4781,795785.0
2023-06-27 10:00:00,82.61,82.76,82.03,82.25,536820.0,82.4681,82.6179,81.8891,82.1088,536820.0
2023-06-27 10:30:00,82.25,82.63,82.23,82.59,297934.0,82.1088,82.4881,82.0888,82.4482,297934.0
2023-06-27 11:00:00,82.59,82.65,82.26,82.42,343105.0,82.4482,82.5081,82.1187,82.2785,343105.0
2023-06-27 11:30:00,82.42,82.77,82.37,82.62,363562.0,82.2785,82.6279,82.2285,82.4781,363562.0
2023-06-27 12:00:00,82.62,82.68,82.44,82.52,254686.0,82.4781,82.538,82.2984,82.3783,254686.0
2023-06-27 12:30:00,82.53,82.96,82.47,82.69,245653.0,82.3883,82.8175,82.3284,82.548,245653.0
2023-06-27 13:00:00,82.69,83.19,82.66,83.1,259722.0,82.548,83.0471,82.5181,82.9573,259722.0
2023-06-27 13:30:00,83.11,83.37,83.1,83.21,301245.0,82.9673,83.2268,82.9573,83.0671,301245.0
2023-06-27 14:00:00,83.21,83.3,83.11,83.27,432684.0,83.0671,83.157,82.9673,83.127,432684.0
2023-06-27 14:30:00,83.29,83.33,82.94,82.98,654032.0,83.147,83.1869,82.7976,82.8375,654032.0
2023-06-27 15:00:00,82.98,83.01,82.56,82.88,842073.0,82.8375,82.8675,82.4182,82.7377,842073.0
2023-06-27 15:30:00,82.88,83.18,82.79,82.91,1352181.0,82.7377,83.0372,82.6478,82.7676,1352181.0
2023-06-28 09:30:00,82.92,83.57,82.36,83.56,847352.0,82.7776,83.4265,82.2186,83.4165,847352.0
2023-06-28 10:00:00,83.57,83.63,83.2,83.32,392428.0,83.4265,83.4864,83.0571,83.1769,392428.0
2023-06-28 10:30:00,83.32,83.42,82.99,83.04,259885.0,83.1769,83.2767,82.8475,82.8974,259885.0
2023-06-28 11:00:00,83.05,83.31,82.84,83.31,199646.0,82.9074,83.1669,82.6977,83.1669,199646.0
2023-06-28 11:30:00,83.32,83.92,83.3,83.81,387730.0,83.1769,83.7759,83.157,83.6661,387730.0
2023-06-28 12:00:00,83.8,83.91,83.66,83.76,209820.0,83.6561,83.7659,83.5163,83.6162,209820.0
2023-06-28 12:30:00,83.76,83.77,83.33,83.43,441613.0,83.6162,83.6261,83.1869,83.2867,441613.0
2023-06-28 13:00:00,83.42,83.74,83.31,83.74,202119.0,83.2767,83.5962,83.1669,83.5962,202119.0
2023-06-28 13:30:00,83.74,83.77,83.49,83.57,146062.0,83.5962,83.6261,83.3466,83.4265,146062.0
2023-06-28 14:00:00,83.56,83.78,83.5,83.77,139276.0,83.4165,83.6361,83.3566,83.6261,139276.0
2023-06-28 14:30:00,83.77,83.89,83.7,83.78,221064.0,83.6261,83.7459,83.5563,83.6361,221064.0
2023-06-28 15:00:00,83.78,83.82,83.47,83.7,237498.0,83.6361,83.6761,83.3267,83.5563,237498.0
2023-06-28 15:30:00,83.7,83.99,83.64,83.99,740774.0,83.5563,83.8458,83.4964,83.8458,740774.0
2023-06-29 09:30:00,83.69,83.95,83.03,83.66,797685.0,83.5463,83.8058,82.8874,83.5163,797685.0
2023-06-29 10:00:00,83.68,83.82,83.45,83.7,303574.0,83.5363,83.6761,83.3067,83.5563,303574.0
2023-06-29 10:30:00,83.72,83.74,83.37,83.4,227110.0,83.5762,83.5962,83.2268,83.2568,227110.0
2023-06-29 11:00:00,83.4,83.56,83.33,83.35,198461.0,83.2568,83.4165,83.1869,83.2069,198461.0
2023-06-29 11:30:00,83.34,83.37,82.8,82.86,271476.0,83.1969,83.2268,82.6578,82.7177,271476.0
2023-06-29 12:00:00,82.86,83.29,82.86,83.24,166384.0,82.7177,83.147,82.7177,83.0971,166384.0
2023-06-29 12:30:00,83.23,83.39,83.1,83.1,239090.0,83.0871,83.2468,82.9573,82.9573,239090.0
2023-06-29 13:00:00,83.09,83.25,82.88,83.24,312383.0,82.9473,83.107,82.7377,83.0971,312383.0
2023-06-29 13:30:00,83.24,83.36,82.85,82.89,281010.0,83.0971,83.2168,82.7077,82.7477,281010.0
2023-06-29 14:00:00,82.89,82.9,82.49,82.69,521002.0,82.7477,82.7576,82.3483,82.548,521002.0
2023-06-29 14:30:00,82.69,82.99,82.56,82.62,701074.0,82.548,82.8475,82.4182,82.4781,701074.0
2023-06-29 15:00:00,82.63,82.81,82.53,82.7,455331.0,82.4881,82.6678,82.3883,82.558,455331.0
2023-06-29 15:30:00,82.7,82.76,82.47,82.61,940266.0,82.558,82.6179,82.3284,82.4681,940266.0
2023-06-30 09:30:00,83.26,83.89,82.69,83.74,755199.0,83.117,83.7459,82.548,83.5962,755199.0
2023-06-30 10:00:00,83.77,83.84,83.39,83.63,402955.0,83.6261,83.696,83.2468,83.4864,402955.0
2023-06-30 10:30:00,83.63,83.66,83.07,83.1,287311.0,83.4864,83.5163,82.9273,82.9573,287311.0
2023-06-30 11:00:00,83.1,83.41,83.09,83.33,151263.0,82.9573,83.2668,82.9473,83.1869,151263.0
2023-06-30 11:30:00,83.32,83.49,83.21,83.46,173665.0,83.1769,83.3466,83.0671,83.3167,173665.0
2023-06-30 12:00:00,83.45,83.76,83.41,83.74,198755.0,83.3067,83.6162,83.2668,83.5962,198755.0
2023-06-30 12:30:00,83.75,83.93,83.64,83.78,283796.0,83.6062,83.7859,83.4964,83.6361,283796.0
2023-06-30 13:00:00,83.78,83.83,83.54,83.55,252213.0,83.6361,83.686,83.3965,83.4065,252213.0
2023-06-30 13:30:00,83.56,83.83,83.55,83.82,289059.0,83.4165,83.686,83.4065,83.6761,289059.0
2023-06-30 14:00:00,83.83,83.89,83.67,83.88,167394.0,83.686,83.7459,83.5263,83.736,167394.0
2023-06-30 14:30:00,83.88,83.91,83.62,83.69,188643.0,83.736,83.7659,83.4764,83.5463,188643.0
2023-06-30 15:00:00,83.69,83.71,83.41,83.55,293107.0,83.5463,83.5662,83.2668,83.4065,293107.0
2023-06-30 15:30:00,83.55,83.57,83.21,83.21,627676.0,83.4065,83.4265,83.0671,83.0671,627676.0
2023-07-03 09:30:00,83.14,83.52,82.85,83.04,784452.0,82.9972,83.3766,82.7077,82.8974,784452.0
2023-07-03 10:00:00,83.05,83.28,82.86,82.98,257093.0,82.9074,83.137,82.7177,82.8375,257093.0
2023-07-03 10:30:00,83.0,83.04,82.66,82.69,256852.0,82.8575,82.8974,82.5181,82.548,256852.0
2023-07-03 11:00:00,82.7,82.9,82.5,82.58,194665.0,82.558,82.7576,82.3583,82.4382,194665.0
2023-07-03 11:30:00,82.58,82.88,82.57,82.77,294192.0,82.4382,82.7377,82.4282,82.6279,294192.0
2023-07-03 12:00:00,82.77,82.9,82.69,82.84,442418.0,82.6279,82.7576,82.548,82.6977,442418.0
2023-07-03 12:30:00,82.83,83.05,82.78,82.92,786427.0,82.6878,82.9074,82.6378,82.7776,786427.0
2023-07-05 09:30:00,82.78,83.33,82.45,83.3,702925.0,82.6378,83.1869,82.3084,83.157,702925.0
2023-07-05 10:00:00,83.3,83.35,82.75,82.83,305009.0,83.157,83.2069,82.6079,82.6878,305009.0
2023-07-05 10:30:00,82.84,82.9,82.36,82.58,284636.0,82.6977,82.7576,82.2186,82.4382,284636.0
2023-07-05 11:00:00,82.58,82.76,82.52,82.73,243006.0,82.4382,82.6179,82.3783,82.5879,243006.0
2023-07-05 11:30:00,82.74,82.95,82.72,82.89,195841.0,82.5979,82.8076,82.5779,82.7477,195841.0
2023-07-05 12:00:00,82.88,82.93,82.79,82.8,188007.0,82.7377,82.7876,82.6478,82.6578,188007.0
2023-07-05 12:30:00,82.79,82.8,82.57,82.71,205433.0,82.6478,82.6578,82.4282,82.568,205433.0
2023-07-05 13:00:00,82.71,82.92,82.71,82.84,184707.0,82.568,82.7776,82.568,82.6977,184707.0
2023-07-05 13:30:00,82.84,82.89,82.73,82.82,158367.0,82.6977,82.7477,82.5879,82.6778,158367.0
2023-07-05 14:00:00,82.81,82.95,82.66,82.81,219089.0,82.6678,82.8076,82.5181,82.6678,219089.0
2023-07-05 14:30:00,82.81,83.43,82.81,83.41,354290.0,82.6678,83.2867,82.6678,83.2668,354290.0
2023-07-05 15:00:00,83.4,83.49,83.28,83.46,297295.0,83.2568,83.3466,83.137,83.3167,297295.0
2023-07-05 15:30:00,83.46,83.47,82.97,83.0,711107.0,83.3167,83.3267,82.8275,82.8575,711107.0
2023-07-06 09:30:00,82.26,82.43,81.19,81.54,1049397.0,82.1187,82.2884,81.0506,81.4,1049397.0
2023-07-06 10:00:00,81.55,81.6,81.14,81.19,527666.0,81.41,81.4599,81.0007,81.0506,527666.0
2023-07-06 10:30:00,81.18,81.31,80.82,81.04,506933.0,81.0406,81.1704,80.6812,80.9008,506933.0
2023-07-06 11:00:00,81.04,81.23,80.96,81.22,230545.0,80.9008,81.0905,80.821,81.0805,230545.0
2023-07-06 11:30:00,81.21,81.39,81.11,81.31,309291.0,81.0705,81.2502,80.9707,81.1704,309291.0
2023-07-06 12:00:00,81.32,81.6,81.29,81.37,303485.0,81.1804,81.4599,81.1504,81.2303,303485.0
2023-07-06 12:30:00,81.36,81.76,81.34,81.7,193651.0,81.2203,81.6196,81.2003,81.5597,193651.0
2023-07-06 13:00:00,81.69,81.72,81.55,81.58,146370.0,81.5497,81.5797,81.41,81.4399,146370.0
2023-07-06 13:30:00,81.57,81.8,81.47,81.79,275239.0,81.4299,81.6595,81.3301,81.6495,275239.0
2023-07-06 14:00:00,81.79,81.81,81.54,81.59,189849.0,81.6495,81.6695,81.4,81.4499,189849.0
2023-07-06 14:30:00,81.59,81.95,81.57,81.9,528829.0,81.4499,81.8093,81.4299,81.7594,528829.0
2023-07-06 15:00:00,81.89,81.92,81.67,81.88,185359.0,81.7494,81.7793,81.5298,81.7394,185359.0
2023-07-06 15:30:00,81.89,81.9,81.64,81.7,585218.0,81.7494,81.7594,81.4998,81.5597,585218.0
2023-07-07 09:30:00,81.76,82.85,81.67,82.59,658197.0,81.6196,82.7077,81.5298,82.4482,658197.0
2023-07-07 10:00:00,82.59,82.66,82.2,82.42,257547.0,82.4482,82.5181,82.0588,82.2785,257547.0
2023-07-07 10:30:00,82.42,82.51,82.13,82.27,321401.0,82.2785,82.3683,81.989,82.1287,321401.0
2023-07-07 11:00:00,82.26,82.34,82.0,82.12,148832.0,82.1187,82.1986,81.8592,81.979,148832.0
2023-07-07 11:30:00,82.12,82.23,81.6,81.73,271970.0,81.979,82.0888,81.4599,81.5896,271970.0
2023-07-07 12:00:00,81.73,81.96,81.69,81.93,203626.0,81.5896,81.8193,81.5497,81.7893,203626.0
2023-07-07 12:30:00,81.92,82.15,81.86,82.13,255927.0,81.7793,82.0089,81.7194,81.989,255927.0
2023-07-07 13:00:00,82.13,82.21,81.98,82.03,197418.0,81.989,82.0688,81.8392,81.8891,197418.0
2023-07-07 13:30:00,82.04,82.08,81.71,81.78,227154.0,81.8991,81.939,81.5697,81.6396,227154.0
2023-07-07 14:00:00,81.78,82.07,81.76,82.02,136694.0,81.6396,81.9291,81.6196,81.8792,136694.0
2023-07-07 14:30:00,82.02,82.03,81.68,81.76,199883.0,81.8792,81.8891,81.5397,81.6196,199883.0
2023-07-07 15:00:00,81.76,81.95,81.76,81.79,202140.0,81.6196,81.8093,81.6196,81.6495,202140.0
2023-07-07 15:30:00,81.8,81.93,81.55,81.8,540005.0,81.6595,81.7893,81.41,81.6595,540005.0
2023-07-10 09:30:00,81.62,83.16,81.53,83.14,1026907.0,81.4798,83.0172,81.39,82.9972,1026907.0
2023-07-10 10:00:00,83.14,83.35,83.04,83.15,577432.0,82.9972,83.2069,82.8974,83.0072,577432.0
2023-07-10 10:30:00,83.16,83.59,83.05,83.56,326417.0,83.0172,83.4465,82.9074,83.4165,326417.0
2023-07-10 11:00:00,83.57,83.66,83.12,83.29,249727.0,83.4265,83.5163,82.9773,83.147,249727.0
2023-07-10 11:30:00,83.28,83.46,83.17,83.42,188296.0,83.137,83.3167,83.0272,83.2767,188296.0
2023-07-10 12:00:00,83.42,83.87,83.33,83.87,340484.0,83.2767,83.726,83.1869,83.726,340484.0
2023-07-10 12:30:00,83.87,84.04,83.66,83.99,392465.0,83.726,83.8957,83.5163,83.8458,392465.0
2023-07-10 13:00:00,83.98,84.16,83.93,84.15,383762.0,83.8358,84.0155,83.7859,84.0055,383762.0
2023-07-10 13:30:00,84.15,84.32,84.07,84.3,402219.0,84.0055,84.1752,83.9256,84.1552,402219.0
2023-07-10 14:00:00,84.29,84.3,84.08,84.17,264737.0,84.1453,84.1552,83.9356,84.0255,264737.0
2023-07-10 14:30:00,84.16,84.41,84.1,84.37,397346.0,84.0155,84.265,83.9556,84.2251,397346.0
2023-07-10 15:00:00,84.37,84.38,84.16,84.29,408118.0,84.2251,84.2351,84.0155,84.1453,408118.0
2023-07-10 15:30:00,84.29,84.29,83.81,84.24,1075487.0,84.1453,84.1453,83.6661,84.0953,1075487.0
2023-07-11 09:30:00,83.8,84.14,83.25,83.81,862250.0,83.6561,83.9955,83.107,83.6661,862250.0
2023-07-11 10:00:00,83.81,83.89,83.15,83.69,647199.0,83.6661,83.7459,83.0072,83.5463,647199.0
2023-07-11 10:30:00,83.68,83.81,83.37,83.67,353742.0,83.5363,83.6661,83.2268,83.5263,353742.0
2023-07-11 11:00:00,83.67,83.71,83.33,83.5,333107.0,83.5263,83.5662,83.1869,83.3566,333107.0
2023-07-11 11:30:00,83.5,83.87,83.39,83.57,447587.0,83.3566,83.726,83.2468,83.4265,447587.0
2023-07-11 12:00:00,83.56,83.8,83.4,83.45,198559.0,83.4165,83.6561,83.2568,83.3067,198559.0
2023-07-11 12:30:00,83.46,83.57,83.35,83.39,259446.0,83.3167,83.4265,83.2069,83.2468,259446.0
2023-07-11 13:00:00,83.37,83.46,83.23,83.41,301024.0,83.2268,83.3167,83.0871,83.2668,301024.0
2023-07-11 13:30:00,83.41,83.42,83.23,83.34,249389.0,83.2668,83.2767,83.0871,83.1969,249389.0
2023-07-11 14:00:00,83.35,83.57,83.34,83.45,184984.0,83.2069,83.4265,83.1969,83.3067,184984.0
2023-07-11 14:30:00,83.44,83.73,83.35,83.7,219629.0,83.2967,83.5862,83.2069,83.5563,219629.0
2023-07-11 15:00:00,83.71,83.78,83.61,83.77,211390.0,83.5662,83.6361,83.4664,83.6261,211390.0
2023-07-11 15:30:00,83.77,84.05,83.62,83.82,474200.0,83.6261,83.9057,83.4764,83.6761,474200.0
2023-07-12 09:30:00,85.19,85.29,84.12,84.49,837067.0,85.0437,85.1435,83.9755,84.3449,837067.0
2023-07-12 10:00:00,84.51,84.79,84.38,84.51,479345.0,84.3649,84.6444,84.2351,84.3649,479345.0
2023-07-12 10:30:00,84.5,84.83,84.4,84.54,214631.0,84.3549,84.6843,84.2551,84.3948,214631.0
2023-07-12 11:00:00,84.54,85.19,84.52,85.08,361385.0,84.3948,85.0437,84.3749,84.9339,361385.0
2023-07-12 11:30:00,85.08,85.15,84.46,84.61,428199.0,84.9339,85.0038,84.315,84.4647,428199.0
2023-07-12 12:00:00,84.61,84.82,84.53,84.67,214364.0,84.4647,84.6743,84.3848,84.5246,214364.0
2023-07-12 12:30:00,84.67,84.9,84.65,84.82,201796.0,84.5246,84.7542,84.5046,84.6743,201796.0
2023-07-12 13:00:00,84.83,85.07,84.79,84.99,161688.0,84.6843,84.9239,84.6444,84.8441,161688.0
2023-07-12 13:30:00,85.0,85.11,84.83,85.09,281205.0,84.854,84.9638,84.6843,84.9439,281205.0
2023-07-12 14:00:00,85.09,85.09,84.87,84.89,246702.0,84.9439,84.9439,84.7243,84.7442,246702.0
2023-07-12 14:30:00,84.88,84.93,84.7,84.85,258365.0,84.7342,84.7842,84.5545,84.7043,258365.0
2023-07-12 15:00:00,84.86,84.92,84.41,84.56,248153.0,84.7143,84.7742,84.265,84.4148,248153.0
2023-07-12 15:30:00,84.56,84.78,84.5,84.77,710434.0,84.4148,84.6344,84.3549,84.6244,710434.0
2023-07-13 09:30:00,85.04,85.24,84.53,85.23,767629.0,84.894,85.0936,84.3848,85.0836,767629.0
2023-07-13 10:00:00,85.24,85.29,84.72,84.95,251159.0,85.0936,85.1435,84.5745,84.8041,251159.0
2023-07-13 10:30:00,84.96,85.0,84.6,84.68,200816.0,84.8141,84.854,84.4547,84.5346,200816.0
2023-07-13 11:00:00,84.7,84.83,84.61,84.8,186369.0,84.5545,84.6843,84.4647,84.6544,186369.0
2023-07-13 11:30:00,84.81,85.01,84.74,85.01,189037.0,84.6644,84.864,84.5945,84.864,189037.0
2023-07-13 12:00:00,85.01,85.37,84.98,85.37,193974.0,84.864,85.2234,84.8341,85.2234,193974.0
2023-07-13 12:30:00,85.36,85.41,85.18,85.27,239776.0,85.2134,85.2633,85.0337,85.1236,239776.0
2023-07-13 13:00:00,85.26,85.35,85.21,85.26,195159.0,85.1136,85.2034,85.0637,85.1136,195159.0
2023-07-13 13:30:00,85.26,85.3,85.15,85.24,135549.0,85.1136,85.1535,85.0038,85.0936,135549.0
2023-07-13 14:00:00,85.24,85.34,85.01,85.06,184004.0,85.0936,85.1934,84.864,84.9139,184004.0
2023-07-13 14:30:00,85.06,85.07,84.6,84.85,271398.0,84.9139,84.9239,84.4547,84.7043,271398.0
2023-07-13 15:00:00,84.84,84.9,84.76,84.87,185093.0,84.6943,84.7542,84.6144,84.7243,185093.0
2023-07-13 15:30:00,84.86,84.96,84.66,84.66,471074.0,84.7143,84.8141,84.5146,84.5146,471074.0
2023-07-14 09:30:00,85.07,85.07,84.2,84.29,624935.0,84.9239,84.9239,84.0554,84.1453,624935.0
2023-07-14 10:00:00,84.27,84.27,83.79,83.85,589753.0,84.1253,84.1253,83.6461,83.706,589753.0
2023-07-14 10:30:00,83.87,84.1,83.33,83.62,420993.0,83.726,83.9556,83.1869,83.4764,420993.0
2023-07-14 11:00:00,83.63,83.83,83.59,83.73,276204.0,83.4864,83.686,83.4465,83.5862,276204.0
2023-07-14 11:30:00,83.74,84.01,83.72,84.0,201126.0,83.5962,83.8657,83.5762,83.8558,201126.0
2023-07-14 12:00:00,84.01,84.23,83.91,84.04,157843.0,83.8657,84.0854,83.7659,83.8957,157843.0
2023-07-14 12:30:00,84.05,84.41,84.05,84.39,131718.0,83.9057,84.265,83.9057,84.2451,131718.0
2023-07-14 13:00:00,84.41,84.53,84.19,84.49,184658.0,84.265,84.3848,84.0454,84.3449,184658.0
2023-07-14 13:30:00,84.49,84.54,84.34,84.53,177314.0,84.3449,84.3948,84.1952,84.3848,177314.0
2023-07-14 14:00:00,84.54,84.61,84.29,84.29,154604.0,84.3948,84.4647,84.1453,84.1453,154604.0
2023-07-14 14:30:00,84.28,84.53,84.22,84.35,193122.0,84.1353,84.3848,84.0754,84.2051,193122.0
2023-07-14 15:00:00,84.35,84.51,84.23,84.36,239334.0,84.2051,84.3649,84.0854,84.2151,239334.0
2023-07-14 15:30:00,84.37,84.52,84.31,84.43,606149.0,84.2251,84.3749,84.1652,84.285,606149.0
2023-07-17 09:30:00,85.0,86.83,84.79,86.48,1605489.0,84.854,86.6809,84.6444,86.3315,1605489.0
2023-07-17 10:00:00,86.48,86.77,86.24,86.31,767518.0,86.3315,86.621,86.0919,86.1618,767518.0
2023-07-17 10:30:00,86.31,86.7,85.99,86.57,686674.0,86.1618,86.5511,85.8423,86.4213,686674.0
2023-07-17 11:00:00,86.57,86.62,86.17,86.25,334822.0,86.4213,86.4713,86.022,86.1019,334822.0
2023-07-17 11:30:00,86.25,86.54,86.09,86.51,371067.0,86.1019,86.3914,85.9422,86.3614,371067.0
2023-07-17 12:00:00,86.5,86.69,86.35,86.46,330247.0,86.3515,86.5411,86.2017,86.3115,330247.0
2023-07-17 12:30:00,86.45,86.63,86.42,86.54,360524.0,86.3015,86.4812,86.2716,86.3914,360524.0
2023-07-17 13:00:00,86.54,86.63,86.41,86.6,389794.0,86.3914,86.4812,86.2616,86.4513,389794.0
2023-07-17 13:30:00,86.6,86.74,86.43,86.48,311162.0,86.4513,86.591,86.2816,86.3315,311162.0
2023-07-17 14:00:00,86.49,86.54,86.36,86.48,387057.0,86.3415,86.3914,86.2117,86.3315,387057.0
2023-07-17 14:30:00,86.48,86.51,86.07,86.26,374341.0,86.3315,86.3614,85.9222,86.1119,374341.0
2023-07-17 15:00:00,86.26,86.32,85.92,86.13,363533.0,86.1119,86.1718,85.7725,85.9821,363533.0
2023-07-17 15:30:00,86.11,86.17,85.73,85.75,957384.0,85.9621,86.022,85.5828,85.6027,957384.0
2023-07-18 09:30:00,85.81,86.54,85.71,86.28,859297.0,85.6626,86.3914,85.5628,86.1318,859297.0
2023-07-18 10:00:00,86.26,86.68,86.18,86.51,392171.0,86.1119,86.5311,86.032,86.3614,392171.0
2023-07-18 10:30:00,86.52,86.7,86.23,86.5,310966.0,86.3714,86.5511,86.0819,86.3515,310966.0
2023-07-18 11:00:00,86.51,86.58,86.35,86.37,281812.0,86.3614,86.4313,86.2017,86.2217,281812.0
2023-07-18 11:30:00,86.37,86.4,85.86,86.39,387247.0,86.2217,86.2516,85.7126,86.2416,387247.0
2023-07-18 12:00:00,86.39,86.62,86.3,86.5,208423.0,86.2416,86.4713,86.1518,86.3515,208423.0
2023-07-18 12:30:00,86.5,86.5,85.95,86.09,158038.0,86.3515,86.3515,85.8024,85.9422,158038.0
2023-07-18 13:00:00,86.09,86.15,85.95,86.08,193084.0,85.9422,86.0021,85.8024,85.9322,193084.0
2023-07-18 13:30:00,86.07,86.09,85.51,85.52,245426.0,85.9222,85.9422,85.3632,85.3731,245426.0
2023-07-18 14:00:00,85.52,85.88,85.44,85.83,289129.0,85.3731,85.7325,85.2933,85.6826,289129.0
2023-07-18 14:30:00,85.83,85.96,85.74,85.92,238604.0,85.6826,85.8124,85.5928,85.7725,238604.0
2023-07-18 15:00:00,85.91,85.93,85.64,85.78,238635.0,85.7625,85.7824,85.4929,85.6327,238635.0
2023-07-18 15:30:00,85.78,85.85,85.52,85.57,688664.0,85.6327,85.7026,85.3731,85.4231,688664.0
2023-07-19 09:30:00,86.01,86.78,85.9,86.53,782889.0,85.8623,86.631,85.7525,86.3814,782889.0
2023-07-19 10:00:00,86.53,86.74,86.32,86.63,364087.0,86.3814,86.591,86.1718,86.4812,364087.0
2023-07-19 10:30:00,86.65,86.67,86.26,86.42,222635.0,86.5012,86.5212,86.1119,86.2716,222635.0
2023-07-19 11:00:00,86.41,86.48,86.23,86.34,324115.0,86.2616,86.3315,86.0819,86.1917,324115.0
2023-07-19 11:30:00,86.34,86.68,86.29,86.54,212128.0,86.1917,86.5311,86.1418,86.3914,212128.0
2023-07-19 12:00:00,86.55,86.67,85.97,85.98,257409.0,86.4014,86.5212,85.8224,85.8324,257409.0
2023-07-19 12:30:00,85.98,86.2,85.7,86.2,267073.0,85.8324,86.052,85.5528,86.052,267073.0
2023-07-19 13:00:00,86.2,86.21,85.64,85.93,443659.0,86.052,86.062,85.4929,85.7824,443659.0
2023-07-19 13:30:00,85.92,86.03,85.76,85.91,116694.0,85.7725,85.8823,85.6127,85.7625,116694.0
2023-07-19 14:00:00,85.92,85.97,85.71,85.92,169721.0,85.7725,85.8224,85.5628,85.7725,169721.0
2023-07-19 14:30:00,85.93,86.12,85.93,85.99,237205.0,85.7824,85.9721,85.7824,85.8423,237205.0
2023-07-19 15:00:00,85.98,86.14,85.92,86.01,209053.0,85.8324,85.9921,85.7725,85.8623,209053.0
2023-07-19 15:30:00,86.0,86.0,85.7,85.73,687762.0,85.8523,85.8523,85.5528,85.5828,687762.0
2023-07-20 09:30:00,85.44,85.71,84.9,85.0,567247.0,85.2933,85.5628,84.7542,84.854,567247.0
2023-07-20 10:00:00,85.01,85.11,84.63,84.7,553477.0,84.864,84.9638,84.4847,84.5545,553477.0
2023-07-20 10:30:00,84.7,85.08,84.53,85.01,427225.0,84.5545,84.9339,84.3848,84.864,427225.0
2023-07-20 11:00:00,85.01,85.22,84.88,84.89,228916.0,84.864,85.0737,84.7342,84.7442,228916.0
2023-07-20 11:30:00,84.88,85.04,84.69,84.95,376243.0,84.7342,84.894,84.5446,84.8041,376243.0
2023-07-20 12:00:00,84.97,85.13,84.71,84.71,182107.0,84.8241,84.9838,84.5645,84.5645,182107.0
2023-07-20 12:30:00,84.71,84.77,84.5,84.62,263676.0,84.5645,84.6244,84.3549,84.4747,263676.0
2023-07-20 13:00:00,84.61,84.65,84.37,84.5,203530.0,84.4647,84.5046,84.2251,84.3549,203530.0
2023-07-20 13:30:00,84.49,84.55,84.3,84.4,301603.0,84.3449,84.4048,84.1552,84.2551,301603.0
2023-07-20 14:00:00,84.4,84.49,84.12,84.12,309283.0,84.2551,84.3449,83.9755,83.9755,309283.0
2023-07-20 14:30:00,84.12,84.54,84.12,84.42,250485.0,83.9755,84.3948,83.9755,84.275,250485.0
2023-07-20 15:00:00,84.42,84.55,84.31,84.38,287214.0,84.275,84.4048,84.1652,84.2351,287214.0
2023-07-20 15:30:00,84.38,84.48,84.31,84.33,925233.0,84.2351,84.3349,84.1652,84.1852,925233.0
2023-07-21 09:30:00,84.9,85.25,84.23,84.58,682254.0,84.7542,85.1036,84.0854,84.4348,682254.0
2023-07-21 10:00:00,84.62,84.64,84.23,84.24,291204.0,84.4747,84.4947,84.0854,84.0953,291204.0
2023-07-21 10:30:00,84.23,84.86,84.16,84.47,229470.0,84.0854,84.7143,84.0155,84.3249,229470.0
2023-07-21 11:00:00,84.44,85.36,84.44,85.33,543153.0,84.295,85.2134,84.295,85.1835,543153.0
2023-07-21 11:30:00,85.33,85.48,85.1,85.3,272178.0,85.1835,85.3332,84.9539,85.1535,272178.0
2023-07-21 12:00:00,85.3,85.5,85.17,85.35,229684.0,85.1535,85.3532,85.0237,85.2034,229684.0
2023-07-21 12:30:00,85.35,85.46,85.08,85.2,253586.0,85.2034,85.3132,84.9339,85.0537,253586.0
2023-07-21 13:00:00,85.2,85.44,85.19,85.41,173992.0,85.0537,85.2933,85.0437,85.2633,173992.0
2023-07-21 13:30:00,85.41,85.68,85.39,85.67,272070.0,85.2633,85.5329,85.2434,85.5229,272070.0
2023-07-21 14:00:00,85.67,85.68,85.01,85.04,249033.0,85.5229,85.5329,84.864,84.894,249033.0
2023-07-21 14:30:00,85.04,85.24,85.0,85.05,230447.0,84.894,85.0936,84.854,84.9039,230447.0
2023-07-21 15:00:00,85.04,85.08,84.7,84.99,167305.0,84.894,84.9339,84.5545,84.8441,167305.0
2023-07-21 15:30:00,84.99,85.08,84.83,84.94,412366.0,84.8441,84.9339,84.6843,84.7941,412366.0
2023-07-24 09:30:00,85.08,85.35,84.17,84.18,880108.0,84.9339,85.2034,84.0255,84.0354,880108.0
2023-07-24 10:00:00,84.18,84.31,83.89,83.99,386339.0,84.0354,84.1652,83.7459,83.8458,386339.0
2023-07-24 10:30:00,84.0,84.15,83.44,83.56,423059.0,83.8558,84.0055,83.2967,83.4165,423059.0
2023-07-24 11:00:00,83.57,83.75,83.45,83.48,252554.0,83.4265,83.6062,83.3067,83.3366,252554.0
2023-07-24 11:30:00,83.46,83.62,83.31,83.6,320345.0,83.3167,83.4764,83.1669,83.4564,320345.0
2023-07-24 12:00:00,83.61,83.72,83.2,83.26,389966.0,83.4664,83.5762,83.0571,83.117,389966.0
2023-07-24 12:30:00,83.26,83.37,83.18,83.29,289197.0,83.117,83.2268,83.0372,83.147,289197.0
2023-07-24 13:00:00,83.3,83.3,83.09,83.2,222388.0,83.157,83.157,82.9473,83.0571,222388.0
2023-07-24 13:30:00,83.2,83.32,83.04,83.09,245188.0,83.0571,83.1769,82.8974,82.9473,245188.0
2023-07-24 14:00:00,83.1,83.57,83.09,83.52,317112.0,82.9573,83.4265,82.9473,83.3766,317112.0
2023-07-24 14:30:00,83.5,83.58,83.32,83.45,291419.0,83.3566,83.4365,83.1769,83.3067,291419.0
2023-07-24 15:00:00,83.44,83.45,83.2,83.2,213986.0,83.2967,83.3067,83.0571,83.0571,213986.0
2023-07-24 15:30:00,83.21,83.59,83.21,83.45,978772.0,83.0671,83.4465,83.0671,83.3067,978772.0
2023-07-25 09:30:00,83.31,83.94,83.01,83.44,541119.0,83.1669,83.7959,82.8675,83.2967,541119.0
2023-07-25 10:00:00,83.44,83.9,83.37,83.63,354904.0,83.2967,83.7559,83.2268,83.4864,354904.0
2023-07-25 10:30:00,83.64,83.7,83.28,83.46,256502.0,83.4964,83.5563,83.137,83.3167,256502.0
2023-07-25 11:00:00,83.46,83.53,83.25,83.5,277800.0,83.3167,83.3866,83.107,83.3566,277800.0
2023-07-25 11:30:00,83.51,83.57,83.39,83.53,247523.0,83.3666,83.4265,83.2468,83.3866,247523.0
2023-07-25 12:00:00,83.54,83.68,83.34,83.34,218987.0,83.3965,83.5363,83.1969,83.1969,218987.0
2023-07-25 12:30:00,83.34,83.46,83.3,83.41,218136.0,83.1969,83.3167,83.157,83.2668,218136.0
2023-07-25 13:00:00,83.42,83.46,83.19,83.44,264215.0,83.2767,83.3167,83.0471,83.2967,264215.0
2023-07-25 13:30:00,83.44,83.54,83.41,83.49,266637.0,83.2967,83.3965,83.2668,83.3466,266637.0
2023-07-25 14:00:00,83.5,83.68,83.47,83.63,233611.0,83.3566,83.5363,83.3267,83.4864,233611.0
2023-07-25 14:30:00,83.63,83.75,83.48,83.51,262941.0,83.4864,83.6062,83.3366,83.3666,262941.0
2023-07-25 15:00:00,83.51,83.6,83.28,83.42,361700.0,83.3666,83.4564,83.137,83.2767,361700.0
2023-07-25 15:30:00,83.42,83.42,83.09,83.13,667248.0,83.2767,83.2767,82.9473,82.9872,667248.0
2023-07-26 09:30:00,83.05,83.3,82.7,83.21,575565.0,82.9074,83.157,82.558,83.0671,575565.0
2023-07-26 10:00:00,83.21,83.21,82.79,83.12,311808.0,83.0671,83.0671,82.6478,82.9773,311808.0
2023-07-26 10:30:00,83.12,83.18,82.83,82.97,205205.0,82.9773,83.0372,82.6878,82.8275,205205.0
2023-07-26 11:00:00,82.96,83.13,82.72,82.86,176758.0,82.8175,82.9872,82.5779,82.7177,176758.0
2023-07-26 11:30:00,82.85,83.01,82.82,82.88,116295.0,82.7077,82.8675,82.6778,82.7377,116295.0
2023-07-26 12:00:00,82.88,83.0,82.79,82.84,73564.0,82.7377,82.8575,82.6478,82.6977,73564.0
2023-07-26 12:30:00,82.83,83.09,82.82,82.96,125697.0,82.6878,82.9473,82.6778,82.8175,125697.0
2023-07-26 13:00:00,82.95,83.03,82.63,82.68,107729.0,82.8076,82.8874,82.4881,82.538,107729.0
2023-07-26 13:30:00,82.67,82.78,82.62,82.63,136106.0,82.528,82.6378,82.4781,82.4881,136106.0
2023-07-26 14:00:00,82.64,82.89,82.62,82.8,191636.0,82.4981,82.7477,82.4781,82.6578,191636.0
2023-07-26 14:30:00,82.79,83.34,82.76,83.27,467200.0,82.6478,83.1969,82.6179,83.127,467200.0
2023-07-26 15:00:00,83.28,83.3,82.77,83.12,529358.0,83.137,83.157,82.6279,82.9773,529358.0
2023-07-26 15:30:00,83.13,83.2,82.86,83.04,654014.0,82.9872,83.0571,82.7177,82.8974,654014.0
2023-07-27 09:30:00,83.51,83.56,82.52,82.69,1102891.0,83.3666,83.4165,82.3783,82.548,1102891.0
2023-07-27 10:00:00,82.69,82.83,82.3,82.39,487688.0,82.548,82.6878,82.1587,82.2485,487688.0
2023-07-27 10:30:00,82.39,82.72,82.32,82.37,318825.0,82.2485,82.5779,82.1786,82.2285,318825.0
2023-07-27 11:00:00,82.36,82.58,82.22,82.41,320778.0,82.2186,82.4382,82.0788,82.2685,320778.0
2023-07-27 11:30:00,82.43,82.54,82.29,82.38,174505.0,82.2884,82.3983,82.1487,82.2385,174505.0
2023-07-27 12:00:00,82.38,82.71,82.33,82.56,171427.0,82.2385,82.568,82.1886,82.4182,171427.0
2023-07-27 12:30:00,82.55,82.62,82.35,82.41,158095.0,82.4082,82.4781,82.2086,82.2685,158095.0
2023-07-27 13:00:00,82.41,82.44,82.1,82.19,278101.0,82.2685,82.2984,81.959,82.0489,278101.0
2023-07-27 13:30:00,82.18,82.21,82.01,82.06,334850.0,82.0389,82.0688,81.8692,81.9191,334850.0
2023-07-27 14:00:00,82.06,82.15,81.77,81.81,389408.0,81.9191,82.0089,81.6296,81.6695,389408.0
2023-07-27 14:30:00,81.81,81.91,81.61,81.61,411783.0,81.6695,81.7693,81.4699,81.4699,411783.0
2023-07-27 15:00:00,81.6,81.75,81.4,81.67,584169.0,81.4599,81.6096,81.2602,81.5298,584169.0
2023-07-27 15:30:00,81.66,81.79,81.41,81.77,893590.0,81.5198,81.6495,81.2702,81.6296,893590.0
2023-07-28 09:30:00,82.46,83.44,82.35,82.94,1727373.0,82.3184,83.2967,82.2086,82.7976,1727373.0
2023-07-28 10:00:00,82.94,83.26,82.88,83.13,414412.0,82.7976,83.117,82.7377,82.9872,414412.0
2023-07-28 10:30:00,83.13,83.24,82.95,83.19,345031.0,82.9872,83.0971,82.8076,83.0471,345031.0
2023-07-28 11:00:00,83.2,83.57,83.15,83.57,421385.0,83.0571,83.4265,83.0072,83.4265,421385.0
2023-07-28 11:30:00,83.56,83.82,83.54,83.82,475771.0,83.4165,83.6761,83.3965,83.6761,475771.0
2023-07-28 12:00:00,83.81,83.92,83.67,83.83,354874.0,83.6661,83.7759,83.5263,83.686,354874.0
2023-07-28 12:30:00,83.83,83.97,83.72,83.95,406196.0,83.686,83.8258,83.5762,83.8058,406196.0
2023-07-28 13:00:00,83.95,83.98,83.79,83.92,495918.0,83.8058,83.8358,83.6461,83.7759,495918.0
2023-07-28 13:30:00,83.91,83.95,83.53,83.86,389733.0,83.7659,83.8058,83.3866,83.716,389733.0
2023-07-28 14:00:00,83.85,83.99,83.68,83.97,261030.0,83.706,83.8458,83.5363,83.8258,261030.0
2023-07-28 14:30:00,83.97,84.05,83.84,83.92,309433.0,83.8258,83.9057,83.696,83.7759,309433.0
2023-07-28 15:00:00,83.92,83.97,83.76,83.82,346604.0,83.7759,83.8258,83.6162,83.6761,346604.0
2023-07-28 15:30:00,83.81,83.88,83.67,83.8,1276221.0,83.6661,83.736,83.5263,83.6561,1276221.0
2023-07-31 09:30:00,83.96,84.44,83.63,84.16,958503.0,83.8158,84.295,83.4864,84.0155,958503.0
2023-07-31 10:00:00,84.19,84.25,83.65,83.7,324472.0,84.0454,84.1053,83.5064,83.5563,324472.0
2023-07-31 10:30:00,83.71,83.83,83.52,83.71,289422.0,83.5662,83.686,83.3766,83.5662,289422.0
2023-07-31 11:00:00,83.71,83.95,83.64,83.79,211513.0,83.5662,83.8058,83.4964,83.6461,211513.0
2023-07-31 11:30:00,83.78,83.99,83.69,83.84,134294.0,83.6361,83.8458,83.5463,83.696,134294.0
2023-07-31 12:00:00,83.82,84.01,83.78,83.97,123380.0,83.6761,83.8657,83.6361,83.8258,123380.0
2023-07-31 12:30:00,83.97,83.98,83.63,83.7,148290.0,83.8258,83.8358,83.4864,83.5563,148290.0
2023-07-31 13:00:00,83.68,84.03,83.61,83.98,154333.0,83.5363,83.8857,83.4664,83.8358,154333.0
2023-07-31 13:30:00,83.99,84.1,83.91,84.03,127685.0,83.8458,83.9556,83.7659,83.8857,127685.0
2023-07-31 14:00:00,84.04,84.2,83.97,84.11,148057.0,83.8957,84.0554,83.8258,83.9656,148057.0
2023-07-31 14:30:00,84.12,84.13,84.01,84.12,183760.0,83.9755,83.9855,83.8657,83.9755,183760.0
2023-07-31 15:00:00,84.14,84.23,84.02,84.22,269998.0,83.9955,84.0854,83.8757,84.0754,269998.0
2023-07-31 15:30:00,84.21,84.34,83.95,84.33,762066.0,84.0654,84.1952,83.8058,84.1852,762066.0
2023-08-01 09:30:00,83.74,83.74,83.01,83.43,759231.0,83.5962,83.5962,82.8675,83.2867,759231.0
2023-08-01 10:00:00,83.45,83.48,82.75,82.83,575674.0,83.3067,83.3366,82.6079,82.6878,575674.0
2023-08-01 10:30:00,82.82,83.07,82.71,82.9,306865.0,82.6778,82.9273,82.568,82.7576,306865.0
2023-08-01 11:00:00,82.91,82.91,82.65,82.79,274255.0,82.7676,82.7676,82.5081,82.6478,274255.0
2023-08-01 11:30:00,82.8,82.9,82.75,82.79,440063.0,82.6578,82.7576,82.6079,82.6478,440063.0
2023-08-01 12:00:00,82.8,82.86,82.69,82.73,333266.0,82.6578,82.7177,82.548,82.5879,333266.0
2023-08-01 12:30:00,82.72,82.91,82.71,82.82,277682.0,82.5779,82.7676,82.568,82.6778,277682.0
2023-08-01 13:00:00,82.81,83.16,82.8,83.01,307197.0,82.6678,83.0172,82.6578,82.8675,307197.0
2023-08-01 13:30:00,83.01,83.04,82.69,82.84,290148.0,82.8675,82.8974,82.548,82.6977,290148.0
2023-08-01 14:00:00,82.84,83.0,82.71,82.73,235045.0,82.6977,82.8575,82.568,82.5879,235045.0
2023-08-01 14:30:00,82.74,82.96,82.73,82.87,244004.0,82.5979,82.8175,82.5879,82.7277,244004.0
2023-08-01 15:00:00,82.87,83.24,82.86,83.2,395121.0,82.7277,83.0971,82.7177,83.0571,395121.0
2023-08-01 15:30:00,83.2,83.38,83.02,83.31,953621.0,83.0571,83.2368,82.8774,83.1669,953621.0
2023-08-02 09:30:00,82.57,83.1,81.88,81.95,812099.0,82.4282,82.9573,81.7394,81.8093,812099.0
2023-08-02 10:00:00,81.94,82.06,81.55,81.9,407983.0,81.7993,81.9191,81.41,81.7594,407983.0
2023-08-02 10:30:00,81.92,82.03,81.69,81.91,396626.0,81.7793,81.8891,81.5497,81.7693,396626.0
2023-08-02 11:00:00,81.92,82.27,81.77,82.02,569296.0,81.7793,82.1287,81.6296,81.8792,569296.0
2023-08-02 11:30:00,82.02,82.3,81.94,81.97,328475.0,81.8792,82.1587,81.7993,81.8292,328475.0
2023-08-02 12:00:00,81.97,82.3,81.84,82.04,245559.0,81.8292,82.1587,81.6995,81.8991,245559.0
2023-08-02 12:30:00,82.03,82.29,81.99,82.01,221441.0,81.8891,82.1487,81.8492,81.8692,221441.0
2023-08-02 13:00:00,82.02,82.12,81.86,81.94,112169.0,81.8792,81.979,81.7194,81.7993,112169.0
2023-08-02 13:30:00,81.94,82.12,81.89,82.03,150310.0,81.7993,81.979,81.7494,81.8891,150310.0
2023-08-02 14:00:00,82.02,82.22,81.95,82.13,129032.0,81.8792,82.0788,81.8093,81.989,129032.0
2023-08-02 14:30:00,82.13,82.22,81.99,82.11,145391.0,81.989,82.0788,81.8492,81.969,145391.0
2023-08-02 15:00:00,82.1,82.16,81.93,81.95,208651.0,81.959,82.0189,81.7893,81.8093,208651.0
2023-08-02 15:30:00,81.95,82.2,81.9,82.09,666286.0,81.8093,82.0588,81.7594,81.949,666286.0
2023-08-03 09:30:00,81.71,82.38,81.26,82.06,1008192.0,81.5697,82.2385,81.1205,81.9191,1008192.0
2023-08-03 10:00:00,82.05,82.3,81.37,81.47,446053.0,81.9091,82.1587,81.2303,81.3301,446053.0
2023-08-03 10:30:00,81.47,81.89,81.47,81.86,350522.0,81.3301,81.7494,81.3301,81.7194,350522.0
2023-08-03 11:00:00,81.86,82.06,81.75,81.89,286742.0,81.7194,81.9191,81.6096,81.7494,286742.0
2023-08-03 11:30:00,81.89,81.93,81.7,81.76,156936.0,81.7494,81.7893,81.5597,81.6196,156936.0
2023-08-03 12:00:00,81.76,81.96,81.68,81.95,176766.0,81.6196,81.8193,81.5397,81.8093,176766.0
2023-08-03 12:30:00,81.96,82.06,81.9,82.0,119369.0,81.8193,81.9191,81.7594,81.8592,119369.0
2023-08-03 13:00:00,82.0,82.06,81.78,82.05,151472.0,81.8592,81.9191,81.6396,81.9091,151472.0
2023-08-03 13:30:00,82.06,82.1,81.81,81.86,148321.0,81.9191,81.959,81.6695,81.7194,148321.0
2023-08-03 14:00:00,81.86,82.08,81.84,81.99,182106.0,81.7194,81.939,81.6995,81.8492,182106.0
2023-08-03 14:30:00,81.98,81.99,81.69,81.77,203784.0,81.8392,81.8492,81.5497,81.6296,203784.0
2023-08-03 15:00:00,81.76,81.79,81.37,81.47,235644.0,81.6196,81.6495,81.2303,81.3301,235644.0
2023-08-03 15:30:00,81.47,81.56,81.23,81.23,693841.0,81.3301,81.4199,81.0905,81.0905,693841.0
2023-08-04 09:30:00,81.7,82.29,81.35,81.46,754280.0,81.5597,82.1487,81.2103,81.3201,754280.0
2023-08-04 10:00:00,81.47,81.9,81.27,81.88,587777.0,81.3301,81.7594,81.1304,81.7394,587777.0
2023-08-04 10:30:00,81.88,81.98,81.69,81.92,292080.0,81.7394,81.8392,81.5497,81.7793,292080.0
2023-08-04 11:00:00,81.93,81.94,81.57,81.9,383541.0,81.7893,81.7993,81.4299,81.7594,383541.0
2023-08-04 11:30:00,81.91,82.06,81.74,82.01,317501.0,81.7693,81.9191,81.5996,81.8692,317501.0
2023-08-04 12:00:00,82.0,82.09,81.9,82.04,222750.0,81.8592,81.949,81.7594,81.8991,222750.0
2023-08-04 12:30:00,82.05,82.12,81.95,82.02,143643.0,81.9091,81.979,81.8093,81.8792,143643.0
2023-08-04 13:00:00,82.02,82.08,81.84,81.91,188277.0,81.8792,81.939,81.6995,81.7693,188277.0
2023-08-04 13:30:00,81.91,81.97,81.84,81.88,180407.0,81.7693,81.8292,81.6995,81.7394,180407.0
2023-08-04 14:00:00,81.87,81.87,81.4,81.46,338821.0,81.7294,81.7294,81.2602,81.3201,338821.0
2023-08-04 14:30:00,81.45,81.55,81.31,81.47,392410.0,81.3101,81.41,81.1704,81.3301,392410.0
2023-08-04 15:00:00,81.47,81.56,81.22,81.31,260179.0,81.3301,81.4199,81.0805,81.1704,260179.0
2023-08-04 15:30:00,81.31,81.41,81.13,81.21,620899.0,81.1704,81.2702,80.9907,81.0705,620899.0
2023-08-07 09:30:00,81.09,81.1,79.36,79.42,1310860.0,80.9507,80.9607,79.2237,79.2836,1310860.0
2023-08-07 10:00:00,79.42,79.42,79.02,79.27,899323.0,79.2836,79.2836,78.8843,79.1339,899323.0
2023-08-07 10:30:00,79.26,79.36,78.98,79.02,752046.0,79.1239,79.2237,78.8444,78.8843,752046.0
2023-08-07 11:00:00,79.02,79.12,78.86,78.93,517304.0,78.8843,78.9841,78.7246,78.7945,517304.0
2023-08-07 11:30:00,78.93,79.3,78.82,79.17,405690.0,78.7945,79.1638,78.6846,79.034,405690.0
2023-08-07 12:00:00,79.17,79.37,79.09,79.24,511990.0,79.034,79.2337,78.9542,79.1039,511990.0
2023-08-07 12:30:00,79.25,79.27,78.9,79.01,365342.0,79.1139,79.1339,78.7645,78.8743,365342.0
2023-08-07 13:00:00,79.01,79.28,79.0,79.05,473828.0,78.8743,79.1439,78.8643,78.9143,473828.0
2023-08-07 13:30:00,79.06,79.09,78.92,78.97,244755.0,78.9242,78.9542,78.7845,78.8344,244755.0
2023-08-07 14:00:00,78.96,79.09,78.82,78.87,355489.0,78.8244,78.9542,78.6846,78.7346,355489.0
2023-08-07 14:30:00,78.87,78.91,78.68,78.72,503467.0,78.7346,78.7745,78.5449,78.5848,503467.0
2023-08-07 15:00:00,78.72,78.93,78.68,78.7,532822.0,78.5848,78.7945,78.5449,78.5649,532822.0
2023-08-07 15:30:00,78.69,78.73,78.54,78.67,1032111.0,78.5549,78.5948,78.4051,78.5349,1032111.0
2023-08-08 09:30:00,78.65,79.47,78.3,79.18,1553232.0,78.5149,79.3335,78.1655,79.044,1553232.0
2023-08-08 10:00:00,79.18,79.62,79.02,79.34,954414.0,79.044,79.4833,78.8843,79.2038,954414.0
2023-08-08 10:30:00,79.34,79.34,78.8,78.84,398119.0,79.2038,79.2038,78.6647,78.7046,398119.0
2023-08-08 11:00:00,78.84,79.14,78.74,79.13,275542.0,78.7046,79.0041,78.6048,78.9941,275542.0
2023-08-08 11:30:00,79.13,79.14,78.57,78.62,265876.0,78.9941,79.0041,78.4351,78.485,265876.0
2023-08-08 12:00:00,78.61,79.01,78.6,78.89,326346.0,78.475,78.8743,78.465,78.7545,326346.0
2023-08-08 12:30:00,78.88,79.04,78.7,78.8,229468.0,78.7445,78.9043,78.5649,78.6647,229468.0
2023-08-08 13:00:00,78.79,78.85,78.51,78.62,269751.0,78.6547,78.7146,78.3752,78.485,269751.0
2023-08-08 13:30:00,78.61,78.82,78.57,78.8,240778.0,78.475,78.6846,78.4351,78.6647,240778.0
2023-08-08 14:00:00,78.8,79.15,78.79,79.03,441687.0,78.6647,79.0141,78.6547,78.8943,441687.0
2023-08-08 14:30:00,79.04,79.25,78.96,79.19,325853.0,78.9043,79.1139,78.8244,79.054,325853.0
2023-08-08 15:00:00,79.18,79.36,79.16,79.26,271631.0,79.044,79.2237,79.0241,79.1239,271631.0
2023-08-08 15:30:00,79.26,79.46,79.19,79.33,973568.0,79.1239,79.3235,79.054,79.1938,973568.0
2023-08-09 09:30:00,79.66,80.26,79.22,79.75,702434.0,79.5232,80.1222,79.084,79.613,702434.0
2023-08-09 10:00:00,79.75,79.79,79.21,79.41,333438.0,79.613,79.653,79.074,79.2736,333438.0
2023-08-09 10:30:00,79.4,79.58,79.15,79.28,346983.0,79.2636,79.4433,79.0141,79.1439,346983.0
2023-08-09 11:00:00,79.28,79.45,79.06,79.08,219906.0,79.1439,79.3136,78.9242,78.9442,219906.0
2023-08-09 11:30:00,79.06,79.22,78.8,78.86,295367.0,78.9242,79.084,78.6647,78.7246,295367.0
2023-08-09 12:00:00,78.86,79.17,78.74,79.12,162517.0,78.7246,79.034,78.6048,78.9841,162517.0
2023-08-09 12:30:00,79.11,79.19,78.95,79.0,113366.0,78.9741,79.054,78.8144,78.8643,113366.0
2023-08-09 13:00:00,78.99,79.36,78.99,79.27,296064.0,78.8544,79.2237,78.8544,79.1339,296064.0
2023-08-09 13:30:00,79.28,79.31,79.17,79.19,264306.0,79.1439,79.1738,79.034,79.054,264306.0
2023-08-09 14:00:00,79.18,79.37,79.16,79.31,313506.0,79.044,79.2337,79.0241,79.1738,313506.0
2023-08-09 14:30:00,79.31,79.4,79.24,79.26,194655.0,79.1738,79.2636,79.1039,79.1239,194655.0
2023-08-09 15:00:00,79.26,79.29,78.93,79.16,725237.0,79.1239,79.1538,78.7945,79.0241,725237.0
2023-08-09 15:30:00,79.16,79.29,78.99,79.29,1355871.0,79.0241,79.1538,78.8544,79.1538,1355871.0
2023-08-10 09:30:00,79.39,80.35,79.23,80.3,1018174.0,79.2537,80.212,79.0939,80.1621,1018174.0
2023-08-10 10:00:00,80.31,80.97,80.22,80.59,920526.0,80.1721,80.831,80.0822,80.4516,920526.0
2023-08-10 10:30:00,80.59,80.71,79.88,79.91,372688.0,80.4516,80.5714,79.7428,79.7728,372688.0
2023-08-10 11:00:00,79.9,80.26,79.79,80.23,563087.0,79.7628,80.1222,79.653,80.0922,563087.0
2023-08-10 11:30:00,80.23,80.48,79.89,80.1,690360.0,80.0922,80.3418,79.7528,79.9624,690360.0
2023-08-10 12:00:00,80.1,80.18,79.8,79.94,321623.0,79.9624,80.0423,79.663,79.8027,321623.0
2023-08-10 12:30:00,79.93,80.12,79.83,79.94,206071.0,79.7927,79.9824,79.6929,79.8027,206071.0
2023-08-10 13:00:00,79.94,80.06,79.63,79.64,207645.0,79.8027,79.9225,79.4933,79.5032,207645.0
2023-08-10 13:30:00,79.64,79.78,79.46,79.52,273492.0,79.5032,79.643,79.3235,79.3834,273492.0
2023-08-10 14:00:00,79.52,79.9,79.52,79.83,212717.0,79.3834,79.7628,79.3834,79.6929,212717.0
2023-08-10 14:30:00,79.83,80.12,79.73,80.11,258524.0,79.6929,79.9824,79.5931,79.9724,258524.0
2023-08-10 15:00:00,80.11,80.16,79.89,79.93,385831.0,79.9724,80.0223,79.7528,79.7927,385831.0
2023-08-10 15:30:00,79.92,79.98,79.75,79.96,736957.0,79.7828,79.8427,79.613,79.8227,736957.0
2023-08-11 09:30:00,79.7,80.31,79.4,80.23,564787.0,79.5631,80.1721,79.2636,80.0922,564787.0
2023-08-11 10:00:00,80.26,80.52,80.06,80.37,386368.0,80.1222,80.3817,79.9225,80.232,386368.0
2023-08-11 10:30:00,80.39,80.5,80.15,80.16,233197.0,80.2519,80.3618,80.0124,80.0223,233197.0
2023-08-11 11:00:00,80.15,80.18,79.55,79.69,260118.0,80.0124,80.0423,79.4134,79.5532,260118.0
2023-08-11 11:30:00,79.69,79.83,79.54,79.81,304384.0,79.5532,79.6929,79.4034,79.6729,304384.0
2023-08-11 12:00:00,79.81,80.08,79.8,79.88,224629.0,79.6729,79.9425,79.663,79.7428,224629.0
2023-08-11 12:30:00,79.89,79.96,79.79,79.94,103598.0,79.7528,79.8227,79.653,79.8027,103598.0
2023-08-11 13:00:00,79.94,80.02,79.86,80.0,86145.0,79.8027,79.8826,79.7229,79.8626,86145.0
2023-08-11 13:30:00,80.0,80.02,79.78,79.98,93768.0,79.8626,79.8826,79.643,79.8427,93768.0
2023-08-11 14:00:00,79.99,80.1,79.93,80.09,130292.0,79.8526,79.9624,79.7927,79.9525,130292.0
2023-08-11 14:30:00,80.09,80.13,79.97,80.05,151526.0,79.9525,79.9924,79.8327,79.9125,151526.0
2023-08-11 15:00:00,80.04,80.18,79.95,80.08,173202.0,79.9026,80.0423,79.8127,79.9425,173202.0
2023-08-11 15:30:00,80.09,80.14,79.81,79.93,539592.0,79.9525,80.0024,79.6729,79.7927,539592.0
2023-08-14 09:30:00,79.25,79.55,78.28,78.64,1086581.0,79.1139,79.4134,78.1456,78.505,1086581.0
2023-08-14 10:00:00,78.63,78.99,78.47,78.93,515823.0,78.495,78.8544,78.3352,78.7945,515823.0
2023-08-14 10:30:00,78.93,79.37,78.92,79.14,501549.0,78.7945,79.2337,78.7845,79.0041,501549.0
2023-08-14 11:00:00,79.15,79.39,79.02,79.33,419600.0,79.0141,79.2537,78.8843,79.1938,419600.0
2023-08-14 11:30:00,79.33,79.41,79.19,79.26,159760.0,79.1938,79.2736,79.054,79.1239,159760.0
2023-08-14 12:00:00,79.27,79.39,79.25,79.34,187948.0,79.1339,79.2537,79.1139,79.2038,187948.0
2023-08-14 12:30:00,79.34,79.39,79.17,79.32,294191.0,79.2038,79.2537,79.034,79.1838,294191.0
2023-08-14 13:00:00,79.33,79.57,79.31,79.57,219201.0,79.1938,79.4334,79.1738,79.4334,219201.0
2023-08-14 13:30:00,79.57,79.61,79.35,79.48,112689.0,79.4334,79.4733,79.2137,79.3435,112689.0
2023-08-14 14:00:00,79.48,80.13,79.48,80.04,634749.0,79.3435,79.9924,79.3435,79.9026,634749.0
2023-08-14 14:30:00,80.05,80.25,80.04,80.18,335236.0,79.9125,80.1122,79.9026,80.0423,335236.0
2023-08-14 15:00:00,80.18,80.19,80.03,80.08,367200.0,80.0423,80.0523,79.8926,79.9425,367200.0
2023-08-14 15:30:00,80.08,80.1,79.75,80.05,578531.0,79.9425,79.9624,79.613,79.9125,578531.0
2023-08-15 09:30:00,79.94,79.94,79.06,79.4,779012.0,79.8027,79.8027,78.9242,79.2636,779012.0
2023-08-15 10:00:00,79.41,79.64,79.23,79.62,574926.0,79.2736,79.5032,79.0939,79.4833,574926.0
2023-08-15 10:30:00,79.62,80.26,79.39,80.21,463168.0,79.4833,80.1222,79.2537,80.0723,463168.0
2023-08-15 11:00:00,80.2,80.29,80.03,80.11,330226.0,80.0623,80.1521,79.8926,79.9724,330226.0
2023-08-15 11:30:00,80.11,80.23,80.08,80.18,264423.0,79.9724,80.0922,79.9425,80.0423,264423.0
2023-08-15 12:00:00,80.18,80.27,79.82,79.96,188013.0,80.0423,80.1322,79.6829,79.8227,188013.0
2023-08-15 12:30:00,79.97,79.97,79.52,79.67,153688.0,79.8327,79.8327,79.3834,79.5332,153688.0
2023-08-15 13:00:00,79.68,79.78,79.58,79.72,105448.0,79.5432,79.643,79.4433,79.5831,105448.0
2023-08-15 13:30:00,79.72,79.75,79.47,79.55,156324.0,79.5831,79.613,79.3335,79.4134,156324.0
2023-08-15 14:00:00,79.56,79.69,79.5,79.63,99401.0,79.4234,79.5532,79.3635,79.4933,99401.0
2023-08-15 14:30:00,79.64,79.78,79.62,79.74,227878.0,79.5032,79.643,79.4833,79.6031,227878.0
2023-08-15 15:00:00,79.74,79.94,79.69,79.72,303389.0,79.6031,79.8027,79.5532,79.5831,303389.0
2023-08-15 15:30:00,79.71,79.84,79.59,79.8,658197.0,79.5731,79.7029,79.4533,79.663,658197.0
2023-08-16 09:30:00,79.51,79.72,79.28,79.43,516601.0,79.3735,79.5831,79.1439,79.2936,516601.0
2023-08-16 10:00:00,79.42,79.46,78.88,78.92,365641.0,79.2836,79.3235,78.7445,78.7845,365641.0
2023-08-16 10:30:00,78.91,79.07,78.84,78.97,184652.0,78.7745,78.9342,78.7046,78.8344,184652.0
2023-08-16 11:00:00,78.95,78.97,78.63,78.69,479199.0,78.8144,78.8344,78.495,78.5549,479199.0
2023-08-16 11:30:00,78.69,78.73,78.26,78.3,342196.0,78.5549,78.5948,78.1256,78.1655,342196.0
2023-08-16 12:00:00,78.29,78.47,78.26,78.3,287423.0,78.1556,78.3352,78.1256,78.1655,287423.0
2023-08-16 12:30:00,78.31,78.32,78.04,78.13,445225.0,78.1755,78.1855,77.906,77.9958,445225.0
2023-08-16 13:00:00,78.13,78.22,77.83,77.95,507015.0,77.9958,78.0857,77.6963,77.8161,507015.0
2023-08-16 13:30:00,77.94,78.2,77.9,78.14,328051.0,77.8062,78.0657,77.7662,78.0058,328051.0
2023-08-16 14:00:00,78.14,78.31,77.93,78.26,375660.0,78.0058,78.1755,77.7962,78.1256,375660.0
2023-08-16 14:30:00,78.25,78.36,78.17,78.26,396557.0,78.1156,78.2254,78.0358,78.1256,396557.0
2023-08-16 15:00:00,78.26,78.42,78.21,78.37,350091.0,78.1256,78.2853,78.0757,78.2354,350091.0
2023-08-16 15:30:00,78.36,78.56,78.08,78.1,1014109.0,78.2254,78.4251,77.9459,77.9659,1014109.0
2023-08-17 09:30:00,78.27,78.27,77.56,77.6,810394.0,78.1356,78.1356,77.4268,77.4667,810394.0
2023-08-17 10:00:00,77.59,77.76,77.03,77.08,648055.0,77.4568,77.6265,76.8977,76.9476,648055.0
2023-08-17 10:30:00,77.07,77.39,77.06,77.17,708358.0,76.9377,77.2571,76.9277,77.0375,708358.0
2023-08-17 11:00:00,77.17,77.29,77.02,77.1,310140.0,77.0375,77.1573,76.8877,76.9676,310140.0
2023-08-17 11:30:00,77.1,77.21,76.91,77.12,320389.0,76.9676,77.0774,76.7779,76.9876,320389.0
2023-08-17 12:00:00,77.14,77.37,77.1,77.31,220449.0,77.0075,77.2371,76.9676,77.1772,220449.0
2023-08-17 12:30:00,77.31,77.33,77.12,77.27,184511.0,77.1772,77.1972,76.9876,77.1373,184511.0
2023-08-17 13:00:00,77.28,77.35,77.17,77.28,180748.0,77.1473,77.2172,77.0375,77.1473,180748.0
2023-08-17 13:30:00,77.27,77.36,77.04,77.14,253509.0,77.1373,77.2272,76.9077,77.0075,253509.0
2023-08-17 14:00:00,77.14,77.26,77.02,77.24,179089.0,77.0075,77.1273,76.8877,77.1074,179089.0
2023-08-17 14:30:00,77.25,77.25,76.94,77.08,273015.0,77.1173,77.1173,76.8079,76.9476,273015.0
2023-08-17 15:00:00,77.06,77.21,77.02,77.13,325325.0,76.9277,77.0774,76.8877,76.9975,325325.0
2023-08-17 15:30:00,77.13,77.17,76.92,76.96,1047152.0,76.9975,77.0375,76.7879,76.8278,1047152.0
2023-08-18 09:30:00,76.16,78.03,75.91,77.69,1419973.0,76.0292,77.896,75.7796,77.5566,1419973.0
2023-08-18 10:00:00,77.68,77.87,77.15,77.29,527733.0,77.5466,77.7363,77.0175,77.1573,527733.0
2023-08-18 10:30:00,77.28,77.73,77.28,77.54,391556.0,77.1473,77.5965,77.1473,77.4068,391556.0
2023-08-18 11:00:00,77.56,78.04,77.56,77.89,486107.0,77.4268,77.906,77.4268,77.7562,486107.0
2023-08-18 11:30:00,77.9,77.94,77.71,77.8,272205.0,77.7662,77.8062,77.5766,77.6664,272205.0
2023-08-18 12:00:00,77.79,77.84,77.64,77.68,223297.0,77.6564,77.7063,77.5067,77.5466,223297.0
2023-08-18 12:30:00,77.69,77.77,77.58,77.66,215319.0,77.5566,77.6364,77.4468,77.5266,215319.0
2023-08-18 13:00:00,77.66,77.75,77.45,77.57,234554.0,77.5266,77.6165,77.317,77.4368,234554.0
2023-08-18 13:30:00,77.57,77.87,77.49,77.77,328101.0,77.4368,77.7363,77.3569,77.6364,328101.0
2023-08-18 14:00:00,77.76,77.92,77.69,77.74,248068.0,77.6265,77.7862,77.5566,77.6065,248068.0
2023-08-18 14:30:00,77.73,77.89,77.68,77.71,216047.0,77.5965,77.7562,77.5466,77.5766,216047.0
2023-08-18 15:00:00,77.71,77.71,77.54,77.62,350203.0,77.5766,77.5766,77.4068,77.4867,350203.0
2023-08-18 15:30:00,77.61,77.73,77.46,77.49,624657.0,77.4767,77.5965,77.327,77.3569,624657.0
2023-08-21 09:30:00,77.47,77.53,76.83,77.35,916312.0,77.337,77.3969,76.6981,77.2172,916312.0
2023-08-21 10:00:00,77.36,77.37,76.92,77.14,393558.0,77.2272,77.2371,76.7879,77.0075,393558.0
2023-08-21 10:30:00,77.15,77.73,77.14,77.56,380258.0,77.0175,77.5965,77.0075,77.4268,380258.0
2023-08-21 11:00:00,77.56,77.67,77.34,77.42,183495.0,77.4268,77.5366,77.2072,77.287,183495.0
2023-08-21 11:30:00,77.41,77.66,77.34,77.66,168815.0,77.2771,77.5266,77.2072,77.5266,168815.0
2023-08-21 12:00:00,77.66,78.08,77.63,78.06,205633.0,77.5266,77.9459,77.4967,77.926,205633.0
2023-08-21 12:30:00,78.07,78.19,77.89,78.17,216515.0,77.9359,78.0557,77.7562,78.0358,216515.0
2023-08-21 13:00:00,78.18,78.47,78.06,78.45,343779.0,78.0457,78.3352,77.926,78.3153,343779.0
2023-08-21 13:30:00,78.45,78.71,78.44,78.7,316211.0,78.3153,78.5748,78.3053,78.5649,316211.0
2023-08-21 14:00:00,78.7,78.97,78.7,78.77,357104.0,78.5649,78.8344,78.5649,78.6347,357104.0
2023-08-21 14:30:00,78.78,78.86,78.68,78.77,268326.0,78.6447,78.7246,78.5449,78.6347,268326.0
2023-08-21 15:00:00,78.77,78.83,78.67,78.74,263547.0,78.6347,78.6946,78.5349,78.6048,263547.0
2023-08-21 15:30:00,78.73,78.75,78.35,78.45,610646.0,78.5948,78.6148,78.2155,78.3153,610646.0
2023-08-22 09:30:00,78.69,79.08,77.89,77.89,683411.0,78.5549,78.9442,77.7562,77.7562,683411.0
2023-08-22 10:00:00,77.89,78.03,77.69,77.86,346666.0,77.7562,77.896,77.5566,77.7263,346666.0
2023-08-22 10:30:00,77.86,78.39,77.79,78.36,346739.0,77.7263,78.2554,77.6564,78.2254,346739.0
2023-08-22 11:00:00,78.37,78.38,78.08,78.31,406116.0,78.2354,78.2454,77.9459,78.1755,406116.0
2023-08-22 11:30:00,78.29,78.33,78.02,78.15,267740.0,78.1556,78.1955,77.886,78.0158,267740.0
2023-08-22 12:00:00,78.14,78.24,77.87,78.03,180887.0,78.0058,78.1056,77.7363,77.896,180887.0
2023-08-22 12:30:00,78.02,78.18,77.9,78.13,174065.0,77.886,78.0457,77.7662,77.9958,174065.0
2023-08-22 13:00:00,78.13,78.17,77.97,78.07,232765.0,77.9958,78.0358,77.8361,77.9359,232765.0
2023-08-22 13:30:00,78.07,78.23,78.06,78.19,166837.0,77.9359,78.0957,77.926,78.0557,166837.0
2023-08-22 14:00:00,78.18,78.55,78.13,78.52,233210.0,78.0457,78.4151,77.9958,78.3852,233210.0
2023-08-22 14:30:00,78.52,78.6,78.38,78.51,337079.0,78.3852,78.465,78.2454,78.3752,337079.0
2023-08-22 15:00:00,78.51,78.68,78.46,78.53,373741.0,78.3752,78.5449,78.3253,78.3951,373741.0
2023-08-22 15:30:00,78.53,78.59,78.25,78.37,558257.0,78.3951,78.455,78.1156,78.2354,558257.0
2023-08-23 09:30:00,78.95,79.79,78.92,79.55,1074385.0,78.8144,79.653,78.7845,79.4134,1074385.0
2023-08-23 10:00:00,79.56,79.85,79.36,79.43,311893.0,79.4234,79.7129,79.2237,79.2936,311893.0
2023-08-23 10:30:00,79.45,79.57,79.3,79.53,200515.0,79.3136,79.4334,79.1638,79.3934,200515.0
2023-08-23 11:00:00,79.52,79.82,79.26,79.7,248079.0,79.3834,79.6829,79.1239,79.5631,248079.0
2023-08-23 11:30:00,79.71,79.71,79.47,79.58,169308.0,79.5731,79.5731,79.3335,79.4433,169308.0
2023-08-23 12:00:00,79.57,79.61,79.43,79.6,119482.0,79.4334,79.4733,79.2936,79.4633,119482.0
2023-08-23 12:30:00,79.61,79.63,79.29,79.32,142472.0,79.4733,79.4933,79.1538,79.1838,142472.0
2023-08-23 13:00:00,79.31,79.59,79.27,79.56,144464.0,79.1738,79.4533,79.1339,79.4234,144464.0
2023-08-23 13:30:00,79.57,79.59,79.33,79.36,170910.0,79.4334,79.4533,79.1938,79.2237,170910.0
2023-08-23 14:00:00,79.36,79.36,79.11,79.17,148859.0,79.2237,79.2237,78.9741,79.034,148859.0
2023-08-23 14:30:00,79.17,79.23,79.08,79.2,221644.0,79.034,79.0939,78.9442,79.064,221644.0
2023-08-23 15:00:00,79.2,79.29,79.14,79.24,192818.0,79.064,79.1538,79.0041,79.1039,192818.0
2023-08-23 15:30:00,79.23,79.25,78.77,78.89,728940.0,79.0939,79.1139,78.6347,78.7545,728940.0
2023-08-24 09:30:00,78.84,78.94,77.96,78.49,754298.0,78.7046,78.8044,77.8261,78.3552,754298.0
2023-08-24 10:00:00,78.5,78.6,77.96,77.97,338949.0,78.3652,78.465,77.8261,77.8361,338949.0
2023-08-24 10:30:00,77.97,78.31,77.88,78.17,251745.0,77.8361,78.1755,77.7463,78.0358,251745.0
2023-08-24 11:00:00,78.17,78.17,77.92,78.07,267104.0,78.0358,78.0358,77.7862,77.9359,267104.0
2023-08-24 11:30:00,78.06,78.09,77.77,77.79,337785.0,77.926,77.9559,77.6364,77.6564,337785.0
2023-08-24 12:00:00,77.79,78.06,77.78,77.94,211167.0,77.6564,77.926,77.6464,77.8062,211167.0
2023-08-24 12:30:00,77.93,78.01,77.73,77.79,200763.0,77.7962,77.876,77.5965,77.6564,200763.0
2023-08-24 13:00:00,77.8,77.81,77.57,77.59,277491.0,77.6664,77.6764,77.4368,77.4568,277491.0
2023-08-24 13:30:00,77.59,77.77,77.57,77.77,227622.0,77.4568,77.6364,77.4368,77.6364,227622.0
2023-08-24 14:00:00,77.78,77.86,77.61,77.69,153729.0,77.6464,77.7263,77.4767,77.5566,153729.0
2023-08-24 14:30:00,77.69,77.89,77.64,77.89,203510.0,77.5566,77.7562,77.5067,77.7562,203510.0
2023-08-24 15:00:00,77.89,78.06,77.84,77.94,281563.0,77.7562,77.926,77.7063,77.8062,281563.0
2023-08-24 15:30:00,77.95,77.96,77.59,77.75,749133.0,77.8161,77.8261,77.4568,77.6165,749133.0
2023-08-25 09:30:00,77.94,78.68,77.61,77.71,622533.0,77.8062,78.5449,77.4767,77.5766,622533.0
2023-08-25 10:00:00,77.69,78.19,77.36,77.53,523856.0,77.5566,78.0557,77.2272,77.3969,523856.0
2023-08-25 10:30:00,77.53,77.76,77.29,77.36,317747.0,77.3969,77.6265,77.1573,77.2272,317747.0
2023-08-25 11:00:00,77.35,77.97,77.31,77.91,358109.0,77.2172,77.8361,77.1772,77.7762,358109.0
2023-08-25 11:30:00,77.92,78.01,77.66,77.77,243235.0,77.7862,77.876,77.5266,77.6364,243235.0
2023-08-25 12:00:00,77.76,78.16,77.76,78.16,237071.0,77.6265,78.0258,77.6265,78.0258,237071.0
2023-08-25 12:30:00,78.15,78.34,78.08,78.33,259884.0,78.0158,78.2055,77.9459,78.1955,259884.0
2023-08-25 13:00:00,78.34,78.61,78.31,78.58,367488.0,78.2055,78.475,78.1755,78.4451,367488.0
2023-08-25 13:30:00,78.57,78.79,78.53,78.78,325150.0,78.4351,78.6547,78.3951,78.6447,325150.0
2023-08-25 14:00:00,78.77,79.14,78.77,79.14,346038.0,78.6347,79.0041,78.6347,79.0041,346038.0
2023-08-25 14:30:00,79.14,79.18,78.8,78.99,480818.0,79.0041,79.044,78.6647,78.8544,480818.0
2023-08-25 15:00:00,79.0,79.04,78.84,78.96,426015.0,78.8643,78.9043,78.7046,78.8244,426015.0
2023-08-25 15:30:00,78.96,78.96,78.44,78.76,823296.0,78.8244,78.8244,78.3053,78.6247,823296.0
2023-08-28 09:30:00,79.17,79.81,78.76,79.51,898144.0,79.034,79.6729,78.6247,79.3735,898144.0
2023-08-28 10:00:00,79.52,79.67,78.83,79.08,466637.0,79.3834,79.5332,78.6946,78.9442,466637.0
2023-08-28 10:30:00,79.11,79.12,78.54,78.68,256391.0,78.9741,78.9841,78.4051,78.5449,256391.0
2023-08-28 11:00:00,78.67,78.68,78.45,78.61,249790.0,78.5349,78.5449,78.3153,78.475,249790.0
2023-08-28 11:30:00,78.61,78.86,78.56,78.83,188045.0,78.475,78.7246,78.4251,78.6946,188045.0
2023-08-28 12:00:00,78.82,78.83,78.69,78.78,134898.0,78.6846,78.6946,78.5549,78.6447,134898.0
2023-08-28 12:30:00,78.77,78.77,78.61,78.74,158357.0,78.6347,78.6347,78.475,78.6048,158357.0
2023-08-28 13:00:00,78.74,78.81,78.67,78.77,176530.0,78.6048,78.6747,78.5349,78.6347,176530.0
2023-08-28 13:30:00,78.77,78.88,78.52,78.58,218748.0,78.6347,78.7445,78.3852,78.4451,218748.0
2023-08-28 14:00:00,78.58,78.88,78.55,78.85,143301.0,78.4451,78.7445,78.4151,78.7146,143301.0
2023-08-28 14:30:00,78.86,78.96,78.79,78.93,151296.0,78.7246,78.8244,78.6547,78.7945,151296.0
2023-08-28 15:00:00,78.94,78.95,78.74,78.82,162255.0,78.8044,78.8144,78.6048,78.6846,162255.0
2023-08-28 15:30:00,78.81,79.07,78.76,78.97,514091.0,78.6747,78.9342,78.6247,78.8344,514091.0
2023-08-29 09:30:00,78.86,79.32,78.33,79.1,717755.0,78.7246,79.1838,78.1955,78.9642,717755.0
2023-08-29 10:00:00,79.11,79.45,79.05,79.41,610938.0,78.9741,79.3136,78.9143,79.2736,610938.0
2023-08-29 10:30:00,79.41,79.46,79.12,79.38,285101.0,79.2736,79.3235,78.9841,79.2437,285101.0
2023-08-29 11:00:00,79.38,79.44,79.3,79.39,161126.0,79.2437,79.3036,79.1638,79.2537,161126.0
2023-08-29 11:30:00,79.39,79.47,79.29,79.44,230249.0,79.2537,79.3335,79.1538,79.3036,230249.0
2023-08-29 12:00:00,79.44,79.58,79.35,79.55,240330.0,79.3036,79.4433,79.2137,79.4134,240330.0
2023-08-29 12:30:00,79.56,79.69,79.53,79.62,280320.0,79.4234,79.5532,79.3934,79.4833,280320.0
2023-08-29 13:00:00,79.62,79.64,79.49,79.57,229708.0,79.4833,79.5032,79.3535,79.4334,229708.0
2023-08-29 13:30:00,79.57,79.61,79.49,79.59,262594.0,79.4334,79.4733,79.3535,79.4533,262594.0
2023-08-29 14:00:00,79.6,79.7,79.55,79.6,442802.0,79.4633,79.5631,79.4134,79.4633,442802.0
2023-08-29 14:30:00,79.59,79.62,79.4,79.47,289030.0,79.4533,79.4833,79.2636,79.3335,289030.0
2023-08-29 15:00:00,79.46,79.46,79.11,79.28,311567.0,79.3235,79.3235,78.9741,79.1439,311567.0
2023-08-29 15:30:00,79.28,79.34,79.17,79.31,929664.0,79.1439,79.2038,79.034,79.1738,929664.0
2023-08-30 09:30:00,79.34,79.75,79.01,79.73,686818.0,79.2038,79.613,78.8743,79.5931,686818.0
2023-08-30 10:00:00,79.72,79.83,79.04,79.09,426894.0,79.5831,79.6929,78.9043,78.9542,426894.0
2023-08-30 10:30:00,79.09,79.55,79.09,79.49,484211.0,78.9542,79.4134,78.9542,79.3535,484211.0
2023-08-30 11:00:00,79.49,79.74,79.42,79.7,267084.0,79.3535,79.6031,79.2836,79.5631,267084.0
2023-08-30 11:30:00,79.69,79.84,79.64,79.68,225177.0,79.5532,79.7029,79.5032,79.5432,225177.0
2023-08-30 12:00:00,79.68,79.86,79.62,79.81,176274.0,79.5432,79.7229,79.4833,79.6729,176274.0
2023-08-30 12:30:00,79.81,79.85,79.53,79.62,182848.0,79.6729,79.7129,79.3934,79.4833,182848.0
2023-08-30 13:00:00,79.61,79.64,79.51,79.56,130231.0,79.4733,79.5032,79.3735,79.4234,130231.0
2023-08-30 13:30:00,79.55,79.63,79.41,79.49,158190.0,79.4134,79.4933,79.2736,79.3535,158190.0
2023-08-30 14:00:00,79.49,79.55,79.42,79.44,197284.0,79.3535,79.4134,79.2836,79.3036,197284.0
2023-08-30 14:30:00,79.44,79.64,79.43,79.62,171399.0,79.3036,79.5032,79.2936,79.4833,171399.0
2023-08-30 15:00:00,79.62,79.67,79.52,79.62,198693.0,79.4833,79.5332,79.3834,79.4833,198693.0
2023-08-30 15:30:00,79.62,79.75,79.54,79.68,584480.0,79.4833,79.613,79.4034,79.5432,584480.0
2023-08-31 09:30:00,79.86,80.15,79.54,79.8,777387.0,79.7229,80.0124,79.4034,79.663,777387.0
2023-08-31 10:00:00,79.8,79.98,79.59,79.83,192852.0,79.663,79.8427,79.4533,79.6929,192852.0
2023-08-31 10:30:00,79.83,79.98,79.63,79.74,395808.0,79.6929,79.8427,79.4933,79.6031,395808.0
2023-08-31 11:00:00,79.73,79.93,79.64,79.93,251259.0,79.5931,79.7927,79.5032,79.7927,251259.0
2023-08-31 11:30:00,79.92,79.93,79.74,79.83,174215.0,79.7828,79.7927,79.6031,79.6929,174215.0
2023-08-31 12:00:00,79.84,79.84,79.44,79.58,248493.0,79.7029,79.7029,79.3036,79.4433,248493.0
2023-08-31 12:30:00,79.58,79.64,79.28,79.41,306482.0,79.4433,79.5032,79.1439,79.2736,306482.0
2023-08-31 13:00:00,79.41,79.64,79.34,79.64,139196.0,79.2736,79.5032,79.2038,79.5032,139196.0
2023-08-31 13:30:00,79.64,79.67,79.47,79.56,116215.0,79.5032,79.5332,79.3335,79.4234,116215.0
2023-08-31 14:00:00,79.56,79.62,79.42,79.44,142535.0,79.4234,79.4833,79.2836,79.3036,142535.0
2023-08-31 14:30:00,79.45,79.5,79.34,79.47,263668.0,79.3136,79.3635,79.2038,79.3335,263668.0
2023-08-31 15:00:00,79.48,79.69,79.48,79.63,334844.0,79.3435,79.5532,79.3435,79.4933,334844.0
2023-08-31 15:30:00,79.63,79.67,79.14,79.15,968233.0,79.4933,79.5332,79.0041,79.0141,968233.0
2023-09-01 09:30:00,79.76,80.62,79.74,80.27,889554.0,79.623,80.4816,79.6031,80.1322,889554.0
2023-09-01 10:00:00,80.25,80.95,79.99,80.75,579778.0,80.1122,80.811,79.8526,80.6113,579778.0
2023-09-01 10:30:00,80.75,81.07,80.6,80.77,467825.0,80.6113,80.9308,80.4616,80.6313,467825.0
2023-09-01 11:00:00,80.77,80.84,80.58,80.76,204291.0,80.6313,80.7012,80.4416,80.6213,204291.0
2023-09-01 11:30:00,80.77,80.81,80.61,80.65,400771.0,80.6313,80.6712,80.4716,80.5115,400771.0
2023-09-01 12:00:00,80.65,80.94,80.57,80.84,291325.0,80.5115,80.801,80.4316,80.7012,291325.0
2023-09-01 12:30:00,80.84,80.99,80.72,80.8,333576.0,80.7012,80.8509,80.5814,80.6612,333576.0
2023-09-01 13:00:00,80.79,81.03,80.73,80.99,533261.0,80.6513,80.8909,80.5914,80.8509,533261.0
2023-09-01 13:30:00,80.99,81.15,80.91,81.14,532236.0,80.8509,81.0106,80.7711,81.0007,532236.0
2023-09-01 14:00:00,81.14,81.22,81.1,81.16,345006.0,81.0007,81.0805,80.9607,81.0206,345006.0
2023-09-01 14:30:00,81.16,81.16,81.03,81.05,311501.0,81.0206,81.0206,80.8909,80.9108,311501.0
2023-09-01 15:00:00,81.04,81.1,80.9,81.07,455610.0,80.9008,80.9607,80.7611,80.9308,455610.0
2023-09-01 15:30:00,81.07,81.16,80.92,81.14,1445438.0,80.9308,81.0206,80.781,81.0007,1445438.0
2023-09-05 09:30:00,80.85,81.29,80.66,80.88,910586.0,80.7112,81.1504,80.5215,80.7411,910586.0
2023-09-05 10:00:00,80.87,81.15,80.67,80.74,505573.0,80.7311,81.0106,80.5315,80.6013,505573.0
2023-09-05 10:30:00,80.73,80.81,80.48,80.74,343399.0,80.5914,80.6712,80.3418,80.6013,343399.0
2023-09-05 11:00:00,80.75,80.83,80.49,80.51,350411.0,80.6113,80.6912,80.3518,80.3717,350411.0
2023-09-05 11:30:00,80.51,80.63,80.07,80.12,281564.0,80.3717,80.4915,79.9325,79.9824,281564.0
2023-09-05 12:00:00,80.1,80.18,79.85,79.85,235041.0,79.9624,80.0423,79.7129,79.7129,235041.0
2023-09-05 12:30:00,79.85,80.07,79.84,80.03,289626.0,79.7129,79.9325,79.7029,79.8926,289626.0
2023-09-05 13:00:00,80.02,80.09,79.86,80.01,244075.0,79.8826,79.9525,79.7229,79.8726,244075.0
2023-09-05 13:30:00,80.02,80.07,79.65,79.75,287733.0,79.8826,79.9325,79.5132,79.613,287733.0
2023-09-05 14:00:00,79.73,79.86,79.68,79.69,344293.0,79.5931,79.7229,79.5432,79.5532,344293.0
2023-09-05 14:30:00,79.68,79.73,79.56,79.59,249491.0,79.5432,79.5931,79.4234,79.4533,249491.0
2023-09-05 15:00:00,79.59,79.66,79.51,79.6,279316.0,79.4533,79.5232,79.3735,79.4633,279316.0
2023-09-05 15:30:00,79.59,79.79,79.56,79.62,1027760.0,79.4533,79.653,79.4234,79.4833,1027760.0
2023-09-06 09:30:00,79.72,80.24,79.32,79.41,691756.0,79.5831,80.1022,79.1838,79.2736,691756.0
2023-09-06 10:00:00,79.41,79.47,78.88,79.05,427832.0,79.2736,79.3335,78.7445,78.9143,427832.0
2023-09-06 10:30:00,79.05,79.48,79.04,79.39,416542.0,78.9143,79.3435,78.9043,79.2537,416542.0
2023-09-06 11:00:00,79.38,79.38,79.13,79.23,263382.0,79.2437,79.2437,78.9941,79.0939,263382.0
2023-09-06 11:30:00,79.22,79.48,79.17,79.43,273211.0,79.084,79.3435,79.034,79.2936,273211.0
2023-09-06 12:00:00,79.42,79.44,79.11,79.18,147327.0,79.2836,79.3036,78.9741,79.044,147327.0
2023-09-06 12:30:00,79.17,79.2,78.99,79.13,146945.0,79.034,79.064,78.8544,78.9941,146945.0
2023-09-06 13:00:00,79.13,79.39,79.09,79.35,185984.0,78.9941,79.2537,78.9542,79.2137,185984.0
2023-09-06 13:30:00,79.34,79.4,79.26,79.27,195933.0,79.2038,79.2636,79.1239,79.1339,195933.0
2023-09-06 14:00:00,79.27,79.62,79.26,79.59,166604.0,79.1339,79.4833,79.1239,79.4533,166604.0
2023-09-06 14:30:00,79.59,79.73,79.53,79.67,166260.0,79.4533,79.5931,79.3934,79.5332,166260.0
2023-09-06 15:00:00,79.67,79.76,79.57,79.67,184154.0,79.5332,79.623,79.4334,79.5332,184154.0
2023-09-06 15:30:00,79.66,79.86,79.55,79.85,855776.0,79.5232,79.7229,79.4134,79.7129,855776.0
2023-09-07 09:30:00,79.22,79.44,78.55,78.61,701303.0,79.084,79.3036,78.4151,78.475,701303.0
2023-09-07 10:00:00,78.62,78.87,78.36,78.86,349824.0,78.485,78.7346,78.2254,78.7246,349824.0
2023-09-07 10:30:00,78.87,78.97,78.64,78.82,252971.0,78.7346,78.8344,78.505,78.6846,252971.0
2023-09-07 11:00:00,78.83,78.93,78.57,78.61,205855.0,78.6946,78.7945,78.4351,78.475,205855.0
2023-09-07 11:30:00,78.6,78.76,78.49,78.53,307489.0,78.465,78.6247,78.3552,78.3951,307489.0
2023-09-07 12:00:00,78.52,78.69,78.46,78.66,242425.0,78.3852,78.5549,78.3253,78.5249,242425.0
2023-09-07 12:30:00,78.65,78.71,78.49,78.51,216857.0,78.5149,78.5748,78.3552,78.3752,216857.0
2023-09-07 13:00:00,78.51,78.79,78.49,78.67,178936.0,78.3752,78.6547,78.3552,78.5349,178936.0
2023-09-07 13:30:00,78.68,78.9,78.67,78.8,168372.0,78.5449,78.7645,78.5349,78.6647,168372.0
2023-09-07 14:00:00,78.81,78.9,78.77,78.81,204184.0,78.6747,78.7645,78.6347,78.6747,204184.0
2023-09-07 14:30:00,78.82,78.95,78.78,78.94,127656.0,78.6846,78.8144,78.6447,78.8044,127656.0
2023-09-07 15:00:00,78.94,78.99,78.87,78.96,166792.0,78.8044,78.8544,78.7346,78.8244,166792.0
2023-09-07 15:30:00,78.97,79.11,78.68,78.72,533843.0,78.8344,78.9741,78.5449,78.5848,533843.0
2023-09-08 09:30:00,78.74,78.88,78.22,78.51,732978.0,78.6048,78.7445,78.0857,78.3752,732978.0
2023-09-08 10:00:00,78.51,79.09,78.5,78.97,470454.0,78.3752,78.9542,78.3652,78.8344,470454.0
2023-09-08 10:30:00,78.95,79.15,78.77,78.77,278051.0,78.8144,79.0141,78.6347,78.6347,278051.0
2023-09-08 11:00:00,78.77,79.07,78.74,78.97,296239.0,78.6347,78.9342,78.6048,78.8344,296239.0
2023-09-08 11:30:00,78.97,79.22,78.95,79.16,261692.0,78.8344,79.084,78.8144,79.0241,261692.0
2023-09-08 12:00:00,79.16,79.23,78.91,78.98,155789.0,79.0241,79.0939,78.7745,78.8444,155789.0
2023-09-08 12:30:00,78.97,78.98,78.77,78.89,214943.0,78.8344,78.8444,78.6347,78.7545,214943.0
2023-09-08 13:00:00,78.88,79.02,78.79,78.9,162730.0,78.7445,78.8843,78.6547,78.7645,162730.0
2023-09-08 13:30:00,78.9,78.97,78.76,78.83,123056.0,78.7645,78.8344,78.6247,78.6946,123056.0
2023-09-08 14:00:00,78.83,78.86,78.63,78.73,260646.0,78.6946,78.7246,78.495,78.5948,260646.0
2023-09-08 14:30:00,78.73,78.77,78.63,78.74,219456.0,78.5948,78.6347,78.495,78.6048,219456.0
2023-09-08 15:00:00,78.74,78.74,78.56,78.59,206944.0,78.6048,78.6048,78.4251,78.455,206944.0
2023-09-08 15:30:00,78.6,78.69,78.43,78.66,840770.0,78.465,78.5549,78.2953,78.5249,840770.0
2023-09-11 09:30:00,78.88,79.21,78.42,78.46,1036555.0,78.7445,79.074,78.2853,78.3253,1036555.0
2023-09-11 10:00:00,78.47,78.93,78.43,78.87,463278.0,78.3352,78.7945,78.2953,78.7346,463278.0
2023-09-11 10:30:00,78.86,79.19,78.74,79.03,293495.0,78.7246,79.054,78.6048,78.8943,293495.0
2023-09-11 11:00:00,79.03,79.07,78.86,78.97,199088.0,78.8943,78.9342,78.7246,78.8344,199088.0
2023-09-11 11:30:00,78.96,79.11,78.83,78.93,179440.0,78.8244,78.9741,78.6946,78.7945,179440.0
2023-09-11 12:00:00,78.93,79.05,78.89,79.02,220256.0,78.7945,78.9143,78.7545,78.8843,220256.0
2023-09-11 12:30:00,79.01,79.06,78.9,78.98,237333.0,78.8743,78.9242,78.7645,78.8444,237333.0
2023-09-11 13:00:00,78.98,79.0,78.74,78.89,191040.0,78.8444,78.8643,78.6048,78.7545,191040.0
2023-09-11 13:30:00,78.9,78.94,78.8,78.9,236022.0,78.7645,78.8044,78.6647,78.7645,236022.0
2023-09-11 14:00:00,78.91,79.07,78.9,79.02,213688.0,78.7745,78.9342,78.7645,78.8843,213688.0
2023-09-11 14:30:00,79.01,79.08,78.97,78.98,198916.0,78.8743,78.9442,78.8344,78.8444,198916.0
2023-09-11 15:00:00,78.98,79.1,78.93,79.0,195011.0,78.8444,78.9642,78.7945,78.8643,195011.0
2023-09-11 15:30:00,78.99,79.03,78.61,78.82,662176.0,78.8544,78.8943,78.475,78.6846,662176.0
2023-09-12 09:30:00,78.75,79.27,78.61,79.15,677190.0,78.6148,79.1339,78.475,79.0141,677190.0
2023-09-12 10:00:00,79.14,79.28,78.9,78.92,276836.0,79.0041,79.1439,78.7645,78.7845,276836.0
2023-09-12 10:30:00,78.92,79.04,78.7,78.79,402157.0,78.7845,78.9043,78.5649,78.6547,402157.0
2023-09-12 11:00:00,78.78,79.16,78.76,79.16,298746.0,78.6447,79.0241,78.6247,79.0241,298746.0
2023-09-12 11:30:00,79.16,79.51,79.14,79.47,330018.0,79.0241,79.3735,79.0041,79.3335,330018.0
2023-09-12 12:00:00,79.47,79.86,79.44,79.75,341122.0,79.3335,79.7229,79.3036,79.613,341122.0
2023-09-12 12:30:00,79.77,79.8,79.53,79.61,234690.0,79.633,79.663,79.3934,79.4733,234690.0
2023-09-12 13:00:00,79.62,79.63,79.32,79.54,303329.0,79.4833,79.4933,79.1838,79.4034,303329.0
2023-09-12 13:30:00,79.54,79.62,79.31,79.35,432742.0,79.4034,79.4833,79.1738,79.2137,432742.0
2023-09-12 14:00:00,79.35,79.46,79.27,79.45,302070.0,79.2137,79.3235,79.1339,79.3136,302070.0
2023-09-12 14:30:00,79.44,79.49,79.31,79.32,237407.0,79.3036,79.3535,79.1738,79.1838,237407.0
2023-09-12 15:00:00,79.33,79.37,79.14,79.24,345726.0,79.1938,79.2337,79.0041,79.1039,345726.0
2023-09-12 15:30:00,79.24,79.25,79.05,79.13,831688.0,79.1039,79.1139,78.9143,78.9941,831688.0
2023-09-13 09:30:00,79.31,80.32,79.28,79.43,603034.0,79.1738,80.1821,79.1439,79.2936,603034.0
2023-09-13 10:00:00,79.41,79.49,79.12,79.43,324956.0,79.2736,79.3535,78.9841,79.2936,324956.0
2023-09-13 10:30:00,79.43,79.51,79.11,79.26,240009.0,79.2936,79.3735,78.9741,79.1239,240009.0
2023-09-13 11:00:00,79.27,79.38,79.09,79.17,184958.0,79.1339,79.2437,78.9542,79.034,184958.0
2023-09-13 11:30:00,79.17,79.21,78.98,79.02,275158.0,79.034,79.074,78.8444,78.8843,275158.0
2023-09-13 12:00:00,79.02,79.07,78.85,78.98,252650.0,78.8843,78.9342,78.7146,78.8444,252650.0
2023-09-13 12:30:00,78.98,78.99,78.72,78.79,339308.0,78.8444,78.8544,78.5848,78.6547,339308.0
2023-09-13 13:00:00,78.79,78.95,78.67,78.91,288840.0,78.6547,78.8144,78.5349,78.7745,288840.0
2023-09-13 13:30:00,78.91,79.02,78.72,78.75,225917.0,78.7745,78.8843,78.5848,78.6148,225917.0
2023-09-13 14:00:00,78.75,78.77,78.59,78.75,270046.0,78.6148,78.6347,78.455,78.6148,270046.0
2023-09-13 14:30:00,78.76,78.77,78.52,78.64,427235.0,78.6247,78.6347,78.3852,78.505,427235.0
2023-09-13 15:00:00,78.65,78.65,78.3,78.35,701740.0,78.5149,78.5149,78.1655,78.2155,701740.0
2023-09-13 15:30:00,78.35,78.48,78.24,78.25,1350369.0,78.2155,78.3452,78.1056,78.1156,1350369.0
2023-09-14 09:30:00,78.59,78.76,77.95,78.18,687318.0,78.455,78.6247,77.8161,78.0457,687318.0
2023-09-14 10:00:00,78.2,78.29,77.76,78.17,532252.0,78.0657,78.1556,77.6265,78.0358,532252.0
2023-09-14 10:30:00,78.18,78.81,78.18,78.69,587048.0,78.0457,78.6747,78.0457,78.5549,587048.0
2023-09-14 11:00:00,78.68,78.71,78.48,78.55,308277.0,78.5449,78.5748,78.3452,78.4151,308277.0
2023-09-14 11:30:00,78.55,78.64,78.41,78.44,239704.0,78.4151,78.505,78.2753,78.3053,239704.0
2023-09-14 12:00:00,78.44,78.55,78.31,78.35,205547.0,78.3053,78.4151,78.1755,78.2155,205547.0
2023-09-14 12:30:00,78.34,78.42,78.24,78.38,168511.0,78.2055,78.2853,78.1056,78.2454,168511.0
2023-09-14 13:00:00,78.39,78.61,78.38,78.54,178420.0,78.2554,78.475,78.2454,78.4051,178420.0
2023-09-14 13:30:00,78.54,78.57,78.36,78.37,177137.0,78.4051,78.4351,78.2254,78.2354,177137.0
2023-09-14 14:00:00,78.38,78.51,78.35,78.44,145467.0,78.2454,78.3752,78.2155,78.3053,145467.0
2023-09-14 14:30:00,78.45,78.55,78.39,78.48,221740.0,78.3153,78.4151,78.2554,78.3452,221740.0
2023-09-14 15:00:00,78.47,78.53,78.33,78.33,162246.0,78.3352,78.3951,78.1955,78.1955,162246.0
2023-09-14 15:30:00,78.33,78.35,78.18,78.22,692615.0,78.1955,78.2155,78.0457,78.0857,692615.0
2023-09-15 09:30:00,78.12,78.32,77.55,77.67,633402.0,77.9858,78.1855,77.4168,77.5366,633402.0
2023-09-15 10:00:00,77.67,77.77,77.25,77.42,454044.0,77.5366,77.6364,77.1173,77.287,454044.0
2023-09-15 10:30:00,77.41,77.81,77.39,77.58,309408.0,77.2771,77.6764,77.2571,77.4468,309408.0
2023-09-15 11:00:00,77.59,77.68,77.44,77.47,292621.0,77.4568,77.5466,77.307,77.337,292621.0
2023-09-15 11:30:00,77.46,77.46,77.3,77.37,520058.0,77.327,77.327,77.1673,77.2371,520058.0
2023-09-15 12:00:00,77.37,77.59,77.29,77.53,410958.0,77.2371,77.4568,77.1573,77.3969,410958.0
2023-09-15 12:30:00,77.53,77.72,77.51,77.58,210783.0,77.3969,77.5865,77.3769,77.4468,210783.0
2023-09-15 13:00:00,77.57,77.57,77.3,77.3,276069.0,77.4368,77.4368,77.1673,77.1673,276069.0
2023-09-15 13:30:00,77.3,77.56,77.29,77.51,383586.0,77.1673,77.4268,77.1573,77.3769,383586.0
2023-09-15 14:00:00,77.51,77.57,77.42,77.48,250295.0,77.3769,77.4368,77.287,77.3469,250295.0
2023-09-15 14:30:00,77.47,77.49,77.25,77.31,398844.0,77.337,77.3569,77.1173,77.1772,398844.0
2023-09-15 15:00:00,77.31,77.35,77.06,77.08,450467.0,77.1772,77.2172,76.9277,76.9476,450467.0
2023-09-15 15:30:00,77.08,77.2,76.73,77.11,1691241.0,76.9476,77.0674,76.5982,76.9776,1691241.0
2023-09-18 09:30:00,76.99,77.44,76.07,76.08,1192764.0,76.8578,77.307,75.9394,75.9494,1192764.0
2023-09-18 10:00:00,76.09,76.28,76.0,76.14,523933.0,75.9593,76.149,75.8695,76.0092,523933.0
2023-09-18 10:30:00,76.14,76.14,75.59,75.65,693326.0,76.0092,76.0092,75.4602,75.5201,693326.0
2023-09-18 11:00:00,75.65,76.13,75.62,76.11,472488.0,75.5201,75.9993,75.4901,75.9793,472488.0
2023-09-18 11:30:00,76.12,76.24,75.94,75.99,355305.0,75.9893,76.1091,75.8096,75.8595,355305.0
2023-09-18 12:00:00,75.98,76.16,75.98,76.05,237595.0,75.8495,76.0292,75.8495,75.9194,237595.0
2023-09-18 12:30:00,76.05,76.19,75.95,76.03,209076.0,75.9194,76.0592,75.8196,75.8994,209076.0
2023-09-18 13:00:00,76.04,76.17,76.04,76.15,295561.0,75.9094,76.0392,75.9094,76.0192,295561.0
2023-09-18 13:30:00,76.15,76.2,75.99,76.06,224769.0,76.0192,76.0691,75.8595,75.9294,224769.0
2023-09-18 14:00:00,76.07,76.15,75.96,76.15,282316.0,75.9394,76.0192,75.8296,76.0192,282316.0
2023-09-18 14:30:00,76.15,76.28,76.08,76.19,233307.0,76.0192,76.149,75.9494,76.0592,233307.0
2023-09-18 15:00:00,76.2,76.37,76.01,76.06,360006.0,76.0691,76.2389,75.8795,75.9294,360006.0
2023-09-18 15:30:00,76.06,76.07,75.88,75.94,1027185.0,75.9294,75.9394,75.7497,75.8096,1027185.0
2023-09-19 09:30:00,76.07,76.21,75.66,75.8,749740.0,75.9394,76.0791,75.5301,75.6698,749740.0
2023-09-19 10:00:00,75.81,76.14,75.71,76.04,299637.0,75.6798,76.0092,75.58,75.9094,299637.0
2023-09-19 10:30:00,76.02,76.12,75.69,75.74,465832.0,75.8895,75.9893,75.56,75.6099,465832.0
2023-09-19 11:00:00,75.74,75.75,75.5,75.67,264961.0,75.6099,75.6199,75.3703,75.5401,264961.0
2023-09-19 11:30:00,75.67,75.85,75.63,75.84,215873.0,75.5401,75.7197,75.5001,75.7098,215873.0
2023-09-19 12:00:00,75.84,75.91,75.75,75.83,369262.0,75.7098,75.7796,75.6199,75.6998,369262.0
2023-09-19 12:30:00,75.82,75.95,75.73,75.92,447473.0,75.6898,75.8196,75.6,75.7896,447473.0
2023-09-19 13:00:00,75.93,76.1,75.76,75.8,550468.0,75.7996,75.9693,75.6299,75.6698,550468.0
2023-09-19 13:30:00,75.8,76.01,75.79,75.97,335321.0,75.6698,75.8795,75.6598,75.8395,335321.0
2023-09-19 14:00:00,75.97,76.05,75.95,75.97,282471.0,75.8395,75.9194,75.8196,75.8395,282471.0
2023-09-19 14:30:00,75.97,76.14,75.95,76.03,491994.0,75.8395,76.0092,75.8196,75.8994,491994.0
2023-09-19 15:00:00,76.03,76.09,75.96,76.05,267889.0,75.8994,75.9593,75.8296,75.9194,267889.0
2023-09-19 15:30:00,76.05,76.12,75.92,76.01,842148.0,75.9194,75.9893,75.7896,75.8795,842148.0
2023-09-20 09:30:00,76.2,76.22,75.54,76.03,963164.0,76.0691,76.0891,75.4103,75.8994,963164.0
2023-09-20 10:00:00,76.03,76.1,75.83,75.87,478170.0,75.8994,75.9693,75.6998,75.7397,478170.0
2023-09-20 10:30:00,75.87,75.91,75.61,75.62,341930.0,75.7397,75.7796,75.4802,75.4901,341930.0
2023-09-20 11:00:00,75.62,75.72,75.54,75.62,257440.0,75.4901,75.59,75.4103,75.4901,257440.0
2023-09-20 11:30:00,75.62,75.65,75.46,75.49,318975.0,75.4901,75.5201,75.3304,75.3604,318975.0
2023-09-20 12:00:00,75.5,75.73,75.5,75.71,212928.0,75.3703,75.6,75.3703,75.58,212928.0
2023-09-20 12:30:00,75.72,75.77,75.58,75.62,184198.0,75.59,75.6399,75.4502,75.4901,184198.0
2023-09-20 13:00:00,75.61,75.72,75.52,75.67,179693.0,75.4802,75.59,75.3903,75.5401,179693.0
2023-09-20 13:30:00,75.67,75.8,75.65,75.76,214518.0,75.5401,75.6698,75.5201,75.6299,214518.0
2023-09-20 14:00:00,75.76,75.76,75.42,75.51,568858.0,75.6299,75.6299,75.2905,75.3803,568858.0
2023-09-20 14:30:00,75.51,75.62,75.34,75.36,623073.0,75.3803,75.4901,75.2106,75.2306,623073.0
2023-09-20 15:00:00,75.34,75.4,74.85,74.88,875757.0,75.2106,75.2705,74.7215,74.7514,875757.0
2023-09-20 15:30:00,74.89,74.92,74.28,74.32,2077453.0,74.7614,74.7913,74.1524,74.1924,2077453.0
2023-09-21 09:30:00,73.51,73.72,72.95,73.16,1414521.0,73.3838,73.5934,72.8247,73.0344,1414521.0
2023-09-21 10:00:00,73.16,73.6,73.15,73.5,620230.0,73.0344,73.4736,73.0244,73.3738,620230.0
2023-09-21 10:30:00,73.49,73.64,73.23,73.29,1117774.0,73.3638,73.5135,73.1042,73.1641,1117774.0
2023-09-21 11:00:00,73.29,73.45,73.12,73.16,689843.0,73.1641,73.3239,72.9944,73.0344,689843.0
2023-09-21 11:30:00,73.16,73.29,73.11,73.14,408160.0,73.0344,73.1641,72.9845,73.0144,408160.0
2023-09-21 12:00:00,73.13,73.15,72.81,73.13,585580.0,73.0044,73.0244,72.685,73.0044,585580.0
2023-09-21 12:30:00,73.13,73.58,73.1,73.48,516880.0,73.0044,73.4536,72.9745,73.3538,516880.0
2023-09-21 13:00:00,73.49,73.76,73.46,73.68,401718.0,73.3638,73.6333,73.3339,73.5535,401718.0
2023-09-21 13:30:00,73.69,73.85,73.67,73.8,351490.0,73.5635,73.7232,73.5435,73.6733,351490.0
2023-09-21 14:00:00,73.8,73.81,73.62,73.64,390331.0,73.6733,73.6832,73.4936,73.5135,390331.0
2023-09-21 14:30:00,73.64,73.92,73.62,73.85,421608.0,73.5135,73.7931,73.4936,73.7232,421608.0
2023-09-21 15:00:00,73.84,73.9,73.79,73.84,585183.0,73.7132,73.7731,73.6633,73.7132,585183.0
2023-09-21 15:30:00,73.84,74.01,73.67,73.68,1366966.0,73.7132,73.8829,73.5435,73.5535,1366966.0
2023-09-22 09:30:00,73.93,74.22,72.96,73.03,998462.0,73.803,74.0925,72.8347,72.9046,998462.0
2023-09-22 10:00:00,73.02,73.27,72.86,73.24,654394.0,72.8946,73.1442,72.7349,73.1142,654394.0
2023-09-22 10:30:00,73.24,73.39,73.11,73.34,910195.0,73.1142,73.264,72.9845,73.2141,910195.0
2023-09-22 11:00:00,73.35,73.38,72.92,73.06,582927.0,73.224,73.254,72.7948,72.9345,582927.0
2023-09-22 11:30:00,73.06,73.27,72.88,73.19,487700.0,72.9345,73.1442,72.7548,73.0643,487700.0
2023-09-22 12:00:00,73.19,73.29,73.12,73.19,223884.0,73.0643,73.1641,72.9944,73.0643,223884.0
2023-09-22 12:30:00,73.19,73.33,73.01,73.03,591466.0,73.0643,73.2041,72.8846,72.9046,591466.0
2023-09-22 13:00:00,73.03,73.13,72.94,73.0,368492.0,72.9046,73.0044,72.8147,72.8746,368492.0
2023-09-22 13:30:00,73.0,73.06,72.95,72.99,302154.0,72.8746,72.9345,72.8247,72.8647,302154.0
2023-09-22 14:00:00,72.99,73.06,72.81,72.9,441905.0,72.8647,72.9345,72.685,72.7748,441905.0
2023-09-22 14:30:00,72.9,72.96,72.87,72.94,256940.0,72.7748,72.8347,72.7449,72.8147,256940.0
2023-09-22 15:00:00,72.93,73.26,72.92,73.14,547344.0,72.8048,73.1342,72.7948,73.0144,547344.0
2023-09-22 15:30:00,73.15,73.22,72.85,72.85,1298670.0,73.0244,73.0943,72.7249,72.7249,1298670.0
2023-09-25 09:30:00,72.45,72.55,71.59,72.25,1274975.0,72.3256,72.4254,71.4671,72.1259,1274975.0
2023-09-25 10:00:00,72.24,72.46,71.93,71.94,390314.0,72.1159,72.3356,71.8065,71.8165,390314.0
2023-09-25 10:30:00,71.93,72.03,71.72,71.91,393966.0,71.8065,71.9063,71.5968,71.7865,393966.0
2023-09-25 11:00:00,71.91,72.26,71.84,72.17,527813.0,71.7865,72.1359,71.7166,72.0461,527813.0
2023-09-25 11:30:00,72.18,72.24,71.98,72.15,259202.0,72.056,72.1159,71.8564,72.0261,259202.0
2023-09-25 12:00:00,72.15,72.31,71.95,72.23,236720.0,72.0261,72.1858,71.8264,72.106,236720.0
2023-09-25 12:30:00,72.21,72.44,72.19,72.35,290734.0,72.086,72.3156,72.066,72.2258,290734.0
2023-09-25 13:00:00,72.34,72.52,72.18,72.2,440221.0,72.2158,72.3955,72.056,72.076,440221.0
2023-09-25 13:30:00,72.21,72.33,72.03,72.05,299176.0,72.086,72.2058,71.9063,71.9263,299176.0
2023-09-25 14:00:00,72.05,72.16,71.8,71.83,289802.0,71.9263,72.0361,71.6767,71.7066,289802.0
2023-09-25 14:30:00,71.83,71.86,71.64,71.69,293364.0,71.7066,71.7366,71.517,71.5669,293364.0
2023-09-25 15:00:00,71.69,71.86,71.68,71.83,505341.0,71.5669,71.7366,71.5569,71.7066,505341.0
2023-09-25 15:30:00,71.82,71.97,71.78,71.89,784621.0,71.6967,71.8464,71.6567,71.7665,784621.0
2023-09-26 09:30:00,72.63,74.5,72.57,73.99,2461866.0,72.5053,74.3721,72.4454,73.8629,2461866.0
2023-09-26 10:00:00,73.97,74.06,73.57,73.84,1061616.0,73.843,73.9328,73.4437,73.7132,1061616.0
2023-09-26 10:30:00,73.84,74.08,73.66,74.05,745706.0,73.7132,73.9528,73.5335,73.9228,745706.0
2023-09-26 11:00:00,74.05,74.07,73.83,73.91,517359.0,73.9228,73.9428,73.7032,73.7831,517359.0
2023-09-26 11:30:00,73.9,74.07,73.82,74.01,432312.0,73.7731,73.9428,73.6932,73.8829,432312.0
2023-09-26 12:00:00,74.01,74.06,73.85,73.98,560707.0,73.8829,73.9328,73.7232,73.853,560707.0
2023-09-26 12:30:00,73.98,74.01,73.87,73.98,454385.0,73.853,73.8829,73.7431,73.853,454385.0
2023-09-26 13:00:00,73.98,74.04,73.81,73.82,574455.0,73.853,73.9129,73.6832,73.6932,574455.0
2023-09-26 13:30:00,73.82,73.84,73.64,73.74,439849.0,73.6932,73.7132,73.5135,73.6134,439849.0
2023-09-26 14:00:00,73.73,73.74,73.62,73.68,337933.0,73.6034,73.6134,73.4936,73.5535,337933.0
2023-09-26 14:30:00,73.68,73.73,73.62,73.68,430359.0,73.5535,73.6034,73.4936,73.5535,430359.0
2023-09-26 15:00:00,73.68,73.78,73.44,73.46,418038.0,73.5535,73.6533,73.3139,73.3339,418038.0
2023-09-26 15:30:00,73.45,73.52,73.15,73.23,1785519.0,73.3239,73.3937,73.0244,73.1042,1785519.0
2023-09-27 09:30:00,73.8,74.76,73.77,74.16,1139832.0,73.6733,74.6316,73.6433,74.0326,1139832.0
2023-09-27 10:00:00,74.16,74.19,73.68,73.96,694670.0,74.0326,74.0626,73.5535,73.833,694670.0
2023-09-27 10:30:00,73.96,73.97,73.6,73.72,513373.0,73.833,73.843,73.4736,73.5934,513373.0
2023-09-27 11:00:00,73.72,73.95,73.67,73.94,565140.0,73.5934,73.823,73.5435,73.813,565140.0
2023-09-27 11:30:00,73.94,73.97,73.45,73.52,534524.0,73.813,73.843,73.3239,73.3937,534524.0
2023-09-27 12:00:00,73.52,73.55,73.21,73.3,492418.0,73.3937,73.4237,73.0843,73.1741,492418.0
2023-09-27 12:30:00,73.31,73.39,73.15,73.17,371505.0,73.1841,73.264,73.0244,73.0443,371505.0
2023-09-27 13:00:00,73.17,73.46,73.11,73.15,420459.0,73.0443,73.3339,72.9845,73.0244,420459.0
2023-09-27 13:30:00,73.14,73.53,73.14,73.53,370045.0,73.0144,73.4037,73.0144,73.4037,370045.0
2023-09-27 14:00:00,73.53,73.6,73.37,73.59,281126.0,73.4037,73.4736,73.244,73.4636,281126.0
2023-09-27 14:30:00,73.6,74.03,73.6,73.84,554655.0,73.4736,73.9029,73.4736,73.7132,554655.0
2023-09-27 15:00:00,73.83,74.15,73.81,73.98,640600.0,73.7032,74.0227,73.6832,73.853,640600.0
2023-09-27 15:30:00,73.98,74.01,73.72,73.99,1155585.0,73.853,73.8829,73.5934,73.8629,1155585.0
2023-09-28 09:30:00,74.0,74.01,73.42,73.52,1083175.0,73.8729,73.8829,73.2939,73.3937,1083175.0
2023-09-28 10:00:00,73.52,73.7,72.76,72.76,636507.0,73.3937,73.5734,72.6351,72.6351,636507.0
2023-09-28 10:30:00,72.76,73.17,72.59,73.13,646789.0,72.6351,73.0443,72.4653,73.0044,646789.0
2023-09-28 11:00:00,73.13,73.2,72.94,73.13,685052.0,73.0044,73.0743,72.8147,73.0044,685052.0
2023-09-28 11:30:00,73.14,73.45,73.1,73.36,537778.0,73.0144,73.3239,72.9745,73.234,537778.0
2023-09-28 12:00:00,73.36,73.71,73.24,73.71,528564.0,73.234,73.5834,73.1142,73.5834,528564.0
2023-09-28 12:30:00,73.72,73.8,73.42,73.49,490497.0,73.5934,73.6733,73.2939,73.3638,490497.0
2023-09-28 13:00:00,73.5,73.56,73.32,73.45,628517.0,73.3738,73.4337,73.1941,73.3239,628517.0
2023-09-28 13:30:00,73.45,73.54,73.28,73.52,595893.0,73.3239,73.4137,73.1542,73.3937,595893.0
2023-09-28 14:00:00,73.52,73.75,73.51,73.74,528764.0,73.3937,73.6234,73.3838,73.6134,528764.0
2023-09-28 14:30:00,73.75,73.75,73.48,73.55,354183.0,73.6234,73.6234,73.3538,73.4237,354183.0
2023-09-28 15:00:00,73.55,73.83,73.5,73.75,386502.0,73.4237,73.7032,73.3738,73.6234,386502.0
2023-09-28 15:30:00,73.74,73.78,73.5,73.75,1287046.0,73.6134,73.6533,73.3738,73.6234,1287046.0
2023-09-29 09:30:00,74.4,74.68,73.86,73.92,892582.0,74.2722,74.5518,73.7332,73.7931,892582.0
2023-09-29 10:00:00,73.94,73.94,73.35,73.4,676022.0,73.813,73.813,73.224,73.274,676022.0
2023-09-29 10:30:00,73.4,73.79,73.33,73.66,409996.0,73.274,73.6633,73.2041,73.5335,409996.0
2023-09-29 11:00:00,73.68,73.7,73.29,73.29,691060.0,73.5535,73.5734,73.1641,73.1641,691060.0
2023-09-29 11:30:00,73.28,73.36,72.8,72.98,514881.0,73.1542,73.234,72.675,72.8547,514881.0
2023-09-29 12:00:00,72.99,73.18,72.9,73.15,253326.0,72.8647,73.0543,72.7748,73.0244,253326.0
2023-09-29 12:30:00,73.14,73.25,72.9,73.06,257453.0,73.0144,73.1242,72.7748,72.9345,257453.0
2023-09-29 13:00:00,73.06,73.19,72.91,73.16,329548.0,72.9345,73.0643,72.7848,73.0344,329548.0
2023-09-29 13:30:00,73.15,73.21,73.01,73.01,359656.0,73.0244,73.0843,72.8846,72.8846,359656.0
2023-09-29 14:00:00,73.01,73.11,72.87,72.89,412323.0,72.8846,72.9845,72.7449,72.7648,412323.0
2023-09-29 14:30:00,72.88,73.22,72.81,73.22,892509.0,72.7548,73.0943,72.685,73.0943,892509.0
2023-09-29 15:00:00,73.22,73.32,73.12,73.18,595014.0,73.0943,73.1941,72.9944,73.0543,595014.0
2023-09-29 15:30:00,73.18,73.21,72.81,73.02,1987129.0,73.0543,73.0843,72.685,72.8946,1987129.0
2023-10-02 09:30:00,72.89,72.98,72.1,72.12,992971.0,72.7648,72.8547,71.9762,71.9962,992971.0
2023-10-02 10:00:00,72.09,72.24,71.77,71.81,633464.0,71.9662,72.1159,71.6468,71.6867,633464.0
2023-10-02 10:30:00,71.81,71.97,71.73,71.8,437493.0,71.6867,71.8464,71.6068,71.6767,437493.0
2023-10-02 11:00:00,71.8,72.08,71.8,71.94,442532.0,71.6767,71.9562,71.6767,71.8165,442532.0
2023-10-02 11:30:00,71.94,71.97,71.23,71.33,655472.0,71.8165,71.8464,71.1077,71.2075,655472.0
2023-10-02 12:00:00,71.33,71.33,70.99,71.0,835136.0,71.2075,71.2075,70.8681,70.8781,835136.0
2023-10-02 12:30:00,70.99,70.99,70.6,70.66,911584.0,70.8681,70.8681,70.4788,70.5387,911584.0
2023-10-02 13:00:00,70.66,70.69,70.41,70.64,822242.0,70.5387,70.5686,70.2891,70.5187,822242.0
2023-10-02 13:30:00,70.64,70.74,70.59,70.63,641109.0,70.5187,70.6185,70.4688,70.5087,641109.0
2023-10-02 14:00:00,70.62,70.79,70.58,70.67,386411.0,70.4987,70.6684,70.4588,70.5486,386411.0
2023-10-02 14:30:00,70.68,70.79,70.44,70.48,581118.0,70.5586,70.6684,70.319,70.359,581118.0
2023-10-02 15:00:00,70.48,70.69,70.43,70.52,753128.0,70.359,70.5686,70.3091,70.3989,753128.0
2023-10-02 15:30:00,70.52,70.69,70.35,70.69,1476540.0,70.3989,70.5686,70.2292,70.5686,1476540.0
2023-10-03 09:30:00,70.31,70.7,70.01,70.51,1369719.0,70.1893,70.5786,69.8898,70.3889,1369719.0
2023-10-03 10:00:00,70.51,70.51,69.97,70.07,968522.0,70.3889,70.3889,69.8498,69.9497,968522.0
2023-10-03 10:30:00,70.08,70.21,69.83,69.85,703397.0,69.9597,70.0894,69.7101,69.73,703397.0
2023-10-03 11:00:00,69.85,70.12,69.69,70.01,602536.0,69.73,69.9996,69.5703,69.8898,602536.0
2023-10-03 11:30:00,70.0,70.04,69.84,69.95,608374.0,69.8798,69.9197,69.7201,69.8299,608374.0
2023-10-03 12:00:00,69.95,70.25,69.94,70.2,734012.0,69.8299,70.1294,69.8199,70.0794,734012.0
2023-10-03 12:30:00,70.22,70.32,70.13,70.21,638341.0,70.0994,70.1992,70.0096,70.0894,638341.0
2023-10-03 13:00:00,70.23,70.36,70.19,70.23,288336.0,70.1094,70.2392,70.0695,70.1094,288336.0
2023-10-03 13:30:00,70.24,70.28,70.04,70.09,351023.0,70.1194,70.1593,69.9197,69.9696,351023.0
2023-10-03 14:00:00,70.09,70.17,69.91,70.1,405072.0,69.9696,70.0495,69.7899,69.9796,405072.0
2023-10-03 14:30:00,70.11,70.85,70.1,70.79,735881.0,69.9896,70.7283,69.9796,70.6684,735881.0
2023-10-03 15:00:00,70.8,70.86,70.47,70.51,776691.0,70.6784,70.7383,70.349,70.3889,776691.0
2023-10-03 15:30:00,70.5,70.61,70.43,70.53,1489690.0,70.3789,70.4887,70.3091,70.4089,1489690.0
2023-10-04 09:30:00,70.4,70.6,69.45,69.65,1179395.0,70.2791,70.4788,69.3307,69.5304,1179395.0
2023-10-04 10:00:00,69.64,69.69,69.15,69.18,682349.0,69.5204,69.5703,69.0313,69.0612,682349.0
2023-10-04 10:30:00,69.19,69.6,69.15,69.27,664834.0,69.0712,69.4805,69.0313,69.151,664834.0
2023-10-04 11:00:00,69.26,69.58,69.2,69.56,949025.0,69.1411,69.4605,69.0812,69.4405,949025.0
2023-10-04 11:30:00,69.57,69.6,69.25,69.31,1271615.0,69.4505,69.4805,69.1311,69.191,1271615.0
2023-10-04 12:00:00,69.32,69.62,69.09,69.56,1024317.0,69.201,69.5004,68.9714,69.4405,1024317.0
2023-10-04 12:30:00,69.57,69.78,69.53,69.63,421397.0,69.4505,69.6602,69.4106,69.5104,421397.0
2023-10-04 13:00:00,69.62,69.67,69.21,69.27,524050.0,69.5004,69.5504,69.0911,69.151,524050.0
2023-10-04 13:30:00,69.26,69.42,69.18,69.27,653029.0,69.1411,69.3008,69.0612,69.151,653029.0
2023-10-04 14:00:00,69.27,69.38,69.18,69.34,420953.0,69.151,69.2609,69.0612,69.2209,420953.0
2023-10-04 14:30:00,69.34,69.51,69.3,69.46,441112.0,69.2209,69.3906,69.181,69.3407,441112.0
2023-10-04 15:00:00,69.46,69.7,69.42,69.7,909584.0,69.3407,69.5803,69.3008,69.5803,909584.0
2023-10-04 15:30:00,69.71,69.99,69.71,69.79,1502747.0,69.5903,69.8698,69.5903,69.6702,1502747.0
2023-10-05 09:30:00,69.63,70.52,69.54,70.47,1528356.0,69.5104,70.3989,69.4206,70.349,1528356.0
2023-10-05 10:00:00,70.48,70.66,70.19,70.23,546893.0,70.359,70.5387,70.0695,70.1094,546893.0
2023-10-05 10:30:00,70.22,70.22,69.86,70.2,469875.0,70.0994,70.0994,69.74,70.0794,469875.0
2023-10-05 11:00:00,70.2,70.2,70.0,70.14,339389.0,70.0794,70.0794,69.8798,70.0196,339389.0
2023-10-05 11:30:00,70.13,70.33,70.11,70.32,380028.0,70.0096,70.2092,69.9896,70.1992,380028.0
2023-10-05 12:00:00,70.32,70.67,70.29,70.66,205367.0,70.1992,70.5486,70.1693,70.5387,205367.0
2023-10-05 12:30:00,70.67,70.74,70.5,70.56,460374.0,70.5486,70.6185,70.3789,70.4388,460374.0
2023-10-05 13:00:00,70.56,70.65,70.32,70.63,275020.0,70.4388,70.5287,70.1992,70.5087,275020.0
2023-10-05 13:30:00,70.63,70.85,70.56,70.83,430421.0,70.5087,70.7283,70.4388,70.7084,430421.0
2023-10-05 14:00:00,70.84,71.08,70.84,71.06,238434.0,70.7183,70.9579,70.7183,70.938,238434.0
2023-10-05 14:30:00,71.06,72.16,71.06,72.11,3466029.0,70.938,72.0361,70.938,71.9862,3466029.0
2023-10-05 15:00:00,72.11,72.25,71.88,72.24,1063161.0,71.9862,72.1259,71.7566,72.1159,1063161.0
2023-10-05 15:30:00,72.24,72.38,72.13,72.15,2082701.0,72.1159,72.2557,72.0061,72.0261,2082701.0
2023-10-06 09:30:00,71.46,71.96,71.19,71.54,1267409.0,71.3373,71.8364,71.0677,71.4171,1267409.0
2023-10-06 10:00:00,71.54,71.71,71.34,71.63,517403.0,71.4171,71.5869,71.2175,71.507,517403.0
2023-10-06 10:30:00,71.63,71.89,71.55,71.76,582507.0,71.507,71.7665,71.4271,71.6368,582507.0
2023-10-06 11:00:00,71.77,72.1,71.74,72.01,754504.0,71.6468,71.9762,71.6168,71.8863,754504.0
2023-10-06 11:30:00,72.01,72.47,72.0,72.46,619347.0,71.8863,72.3456,71.8764,72.3356,619347.0
2023-10-06 12:00:00,72.46,72.67,72.3,72.38,701949.0,72.3356,72.5452,72.1758,72.2557,701949.0
2023-10-06 12:30:00,72.4,72.54,72.26,72.38,316502.0,72.2757,72.4154,72.1359,72.2557,316502.0
2023-10-06 13:00:00,72.38,72.63,72.29,72.53,330492.0,72.2557,72.5053,72.1659,72.4054,330492.0
2023-10-06 13:30:00,72.52,72.57,72.34,72.44,282241.0,72.3955,72.4454,72.2158,72.3156,282241.0
2023-10-06 14:00:00,72.45,72.64,72.28,72.61,306427.0,72.3256,72.5153,72.1559,72.4853,306427.0
2023-10-06 14:30:00,72.61,72.68,72.49,72.53,355218.0,72.4853,72.5552,72.3655,72.4054,355218.0
2023-10-06 15:00:00,72.53,72.54,72.21,72.27,620543.0,72.4054,72.4154,72.086,72.1459,620543.0
2023-10-06 15:30:00,72.27,72.4,72.14,72.28,1334854.0,72.1459,72.2757,72.0161,72.1559,1334854.0
2023-10-09 09:30:00,71.55,71.7,70.9,71.35,1590492.0,71.4271,71.5769,70.7782,71.2275,1590492.0
2023-10-09 10:00:00,71.35,71.4,70.94,70.95,716662.0,71.2275,71.2774,70.8182,70.8282,716662.0
2023-10-09 10:30:00,70.96,70.97,70.45,70.49,975498.0,70.8381,70.8481,70.329,70.369,975498.0
2023-10-09 11:00:00,70.49,71.37,70.48,71.35,609216.0,70.369,71.2474,70.359,71.2275,609216.0
2023-10-09 11:30:00,71.35,71.36,71.08,71.16,503323.0,71.2275,71.2375,70.9579,71.0378,503323.0
2023-10-09 12:00:00,71.15,71.35,71.09,71.29,386386.0,71.0278,71.2275,70.9679,71.1676,386386.0
2023-10-09 12:30:00,71.29,71.33,70.98,71.14,365967.0,71.1676,71.2075,70.8581,71.0178,365967.0
2023-10-09 13:00:00,71.13,71.36,71.11,71.32,279040.0,71.0079,71.2375,70.9879,71.1975,279040.0
2023-10-09 13:30:00,71.33,71.81,71.32,71.81,314065.0,71.2075,71.6867,71.1975,71.6867,314065.0
2023-10-09 14:00:00,71.81,71.84,71.67,71.83,366531.0,71.6867,71.7166,71.5469,71.7066,366531.0
2023-10-09 14:30:00,71.83,71.85,71.69,71.73,284124.0,71.7066,71.7266,71.5669,71.6068,284124.0
2023-10-09 15:00:00,71.73,71.79,71.65,71.71,348990.0,71.6068,71.6667,71.527,71.5869,348990.0
2023-10-09 15:30:00,71.71,71.78,71.49,71.71,1333431.0,71.5869,71.6567,71.3672,71.5869,1333431.0
2023-10-10 09:30:00,71.14,71.55,70.96,71.36,1110284.0,71.0178,71.4271,70.8381,71.2375,1110284.0
2023-10-10 10:00:00,71.36,71.93,71.35,71.91,960955.0,71.2375,71.8065,71.2275,71.7865,960955.0
2023-10-10 10:30:00,71.91,72.41,71.88,72.15,908146.0,71.7865,72.2857,71.7566,72.0261,908146.0
2023-10-10 11:00:00,72.16,72.49,72.03,72.04,526742.0,72.0361,72.3655,71.9063,71.9163,526742.0
2023-10-10 11:30:00,72.04,72.11,71.8,71.89,473029.0,71.9163,71.9862,71.6767,71.7665,473029.0
2023-10-10 12:00:00,71.89,72.05,71.76,71.9,259599.0,71.7665,71.9263,71.6368,71.7765,259599.0
2023-10-10 12:30:00,71.9,72.24,71.9,72.14,659524.0,71.7765,72.1159,71.7765,72.0161,659524.0
2023-10-10 13:00:00,72.14,72.16,71.88,72.09,313379.0,72.0161,72.0361,71.7566,71.9662,313379.0
2023-10-10 13:30:00,72.08,72.28,72.01,72.21,414588.0,71.9562,72.1559,71.8863,72.086,414588.0
2023-10-10 14:00:00,72.22,72.22,71.93,71.97,384971.0,72.096,72.096,71.8065,71.8464,384971.0
2023-10-10 14:30:00,71.96,72.17,71.94,72.16,343080.0,71.8364,72.0461,71.8165,72.0361,343080.0
2023-10-10 15:00:00,72.16,72.27,72.13,72.13,326640.0,72.0361,72.1459,72.0061,72.0061,326640.0
2023-10-10 15:30:00,72.13,72.26,72.06,72.08,981903.0,72.0061,72.1359,71.9363,71.9562,981903.0
2023-10-11 09:30:00,72.13,72.96,72.13,72.21,1270848.0,72.0061,72.8347,72.0061,72.086,1270848.0
2023-10-11 10:00:00,72.21,72.22,71.28,71.45,938811.0,72.086,72.096,71.1576,71.3273,938811.0
2023-10-11 10:30:00,71.45,71.58,71.27,71.52,577865.0,71.3273,71.4571,71.1476,71.3972,577865.0
2023-10-11 11:00:00,71.51,71.76,71.42,71.49,379228.0,71.3872,71.6368,71.2974,71.3672,379228.0
2023-10-11 11:30:00,71.49,71.59,71.28,71.54,299184.0,71.3672,71.4671,71.1576,71.4171,299184.0
2023-10-11 12:00:00,71.55,71.62,71.24,71.28,300981.0,71.4271,71.497,71.1177,71.1576,300981.0
2023-10-11 12:30:00,71.28,71.41,71.15,71.26,267623.0,71.1576,71.2874,71.0278,71.1376,267623.0
2023-10-11 13:00:00,71.25,71.29,70.89,70.92,309918.0,71.1276,71.1676,70.7683,70.7982,309918.0
2023-10-11 13:30:00,70.92,70.93,70.68,70.71,559728.0,70.7982,70.8082,70.5586,70.5886,559728.0
2023-10-11 14:00:00,70.71,71.32,70.67,71.11,690187.0,70.5886,71.1975,70.5486,70.9879,690187.0
2023-10-11 14:30:00,71.12,71.33,71.08,71.17,450758.0,70.9979,71.2075,70.9579,71.0478,450758.0
2023-10-11 15:00:00,71.17,71.38,71.16,71.37,397868.0,71.0478,71.2574,71.0378,71.2474,397868.0
2023-10-11 15:30:00,71.38,71.42,71.17,71.39,1198078.0,71.2574,71.2974,71.0478,71.2674,1198078.0
2023-10-12 09:30:00,71.22,71.33,70.14,70.6,1375995.0,71.0977,71.2075,70.0196,70.4788,1375995.0
2023-10-12 10:00:00,70.6,70.79,70.19,70.41,643368.0,70.4788,70.6684,70.0695,70.2891,643368.0
2023-10-12 10:30:00,70.41,70.42,69.92,70.22,763455.0,70.2891,70.2991,69.7999,70.0994,763455.0
2023-10-12 11:00:00,70.2,70.25,69.85,69.93,491532.0,70.0794,70.1294,69.73,69.8099,491532.0
2023-10-12 11:30:00,69.93,70.22,69.87,70.02,378128.0,69.8099,70.0994,69.75,69.8998,378128.0
2023-10-12 12:00:00,70.02,70.08,69.73,69.73,617774.0,69.8998,69.9597,69.6103,69.6103,617774.0
2023-10-12 12:30:00,69.74,69.83,69.26,69.39,751522.0,69.6202,69.7101,69.1411,69.2708,751522.0
2023-10-12 13:00:00,69.39,69.41,68.97,69.02,774036.0,69.2708,69.2908,68.8516,68.9015,774036.0
2023-10-12 13:30:00,69.01,69.05,68.74,68.78,777727.0,68.8915,68.9314,68.622,68.6619,777727.0
2023-10-12 14:00:00,68.78,68.93,68.71,68.92,905617.0,68.6619,68.8116,68.592,68.8016,905617.0
2023-10-12 14:30:00,68.92,68.99,68.48,68.67,1135800.0,68.8016,68.8715,68.3624,68.5521,1135800.0
2023-10-12 15:00:00,68.68,68.76,68.59,68.7,729353.0,68.5621,68.6419,68.4722,68.582,729353.0
2023-10-12 15:30:00,68.7,68.83,68.64,68.7,1820471.0,68.582,68.7118,68.5221,68.582,1820471.0
2023-10-13 09:30:00,68.95,69.22,68.31,69.2,1946180.0,68.8316,69.1011,68.1927,69.0812,1946180.0
2023-10-13 10:00:00,69.19,69.19,68.65,68.86,907982.0,69.0712,69.0712,68.5321,68.7417,907982.0
2023-10-13 10:30:00,68.86,69.05,68.51,68.57,587019.0,68.7417,68.9314,68.3924,68.4522,587019.0
2023-10-13 11:00:00,68.56,69.19,68.52,69.17,633801.0,68.4423,69.0712,68.4023,69.0512,633801.0
2023-10-13 11:30:00,69.17,69.42,68.92,68.96,636743.0,69.0512,69.3008,68.8016,68.8416,636743.0
2023-10-13 12:00:00,68.95,69.44,68.93,69.42,484184.0,68.8316,69.3208,68.8116,69.3008,484184.0
2023-10-13 12:30:00,69.44,69.75,69.15,69.23,884337.0,69.3208,69.6302,69.0313,69.1111,884337.0
2023-10-13 13:00:00,69.24,69.39,69.15,69.18,552033.0,69.1211,69.2708,69.0313,69.0612,552033.0
2023-10-13 13:30:00,69.17,69.42,69.11,69.42,517480.0,69.0512,69.3008,68.9913,69.3008,517480.0
2023-10-13 14:00:00,69.42,69.48,69.28,69.4,470312.0,69.3008,69.3607,69.161,69.2808,470312.0
2023-10-13 14:30:00,69.4,69.59,69.38,69.54,629183.0,69.2808,69.4705,69.2609,69.4206,629183.0
2023-10-13 15:00:00,69.55,69.7,69.41,69.45,719018.0,69.4306,69.5803,69.2908,69.3307,719018.0
2023-10-13 15:30:00,69.45,69.7,69.4,69.67,1456315.0,69.3307,69.5803,69.2808,69.5504,1456315.0
2023-10-16 09:30:00,69.52,70.0,68.71,68.95,2175962.0,69.4006,69.8798,68.592,68.8316,2175962.0
2023-10-16 10:00:00,68.95,69.44,68.8,69.37,591145.0,68.8316,69.3208,68.6819,69.2509,591145.0
2023-10-16 10:30:00,69.37,69.56,69.31,69.49,400166.0,69.2509,69.4405,69.191,69.3707,400166.0
2023-10-16 11:00:00,69.49,70.14,69.41,70.08,449586.0,69.3707,70.0196,69.2908,69.9597,449586.0
2023-10-16 11:30:00,70.07,70.13,69.82,69.95,397317.0,69.9497,70.0096,69.7001,69.8299,397317.0
2023-10-16 12:00:00,69.96,70.63,69.93,70.61,606242.0,69.8399,70.5087,69.8099,70.4887,606242.0
2023-10-16 12:30:00,70.62,70.88,70.4,70.45,622493.0,70.4987,70.7583,70.2791,70.329,622493.0
2023-10-16 13:00:00,70.45,70.58,70.2,70.46,561954.0,70.329,70.4588,70.0794,70.339,561954.0
2023-10-16 13:30:00,70.46,70.46,70.28,70.35,515999.0,70.339,70.339,70.1593,70.2292,515999.0
2023-10-16 14:00:00,70.35,70.37,70.0,70.01,352730.0,70.2292,70.2492,69.8798,69.8898,352730.0
2023-10-16 14:30:00,70.02,70.12,69.99,70.07,215618.0,69.8998,69.9996,69.8698,69.9497,215618.0
2023-10-16 15:00:00,70.07,70.28,69.96,70.28,413468.0,69.9497,70.1593,69.8399,70.1593,413468.0
2023-10-16 15:30:00,70.28,70.41,70.1,70.18,902427.0,70.1593,70.2891,69.9796,70.0595,902427.0
2023-10-17 09:30:00,69.7,71.47,69.59,70.76,1828963.0,69.5803,71.3473,69.4705,70.6385,1828963.0
2023-10-17 10:00:00,70.74,70.92,70.35,70.59,808904.0,70.6185,70.7982,70.2292,70.4688,808904.0
2023-10-17 10:30:00,70.59,70.79,70.26,70.34,593677.0,70.4688,70.6684,70.1393,70.2192,593677.0
2023-10-17 11:00:00,70.34,70.64,70.29,70.52,620104.0,70.2192,70.5187,70.1693,70.3989,620104.0
2023-10-17 11:30:00,70.51,71.2,70.49,71.17,576278.0,70.3889,71.0777,70.369,71.0478,576278.0
2023-10-17 12:00:00,71.18,71.19,70.95,71.05,307567.0,71.0578,71.0677,70.8282,70.928,307567.0
2023-10-17 12:30:00,71.04,71.05,70.65,70.87,405666.0,70.918,70.928,70.5287,70.7483,405666.0
2023-10-17 13:00:00,70.86,71.04,70.86,70.89,318095.0,70.7383,70.918,70.7383,70.7683,318095.0
2023-10-17 13:30:00,70.9,70.92,70.31,70.38,597555.0,70.7782,70.7982,70.1893,70.2591,597555.0
2023-10-17 14:00:00,70.38,70.48,70.31,70.4,301006.0,70.2591,70.359,70.1893,70.2791,301006.0
2023-10-17 14:30:00,70.4,70.54,70.23,70.29,386516.0,70.2791,70.4189,70.1094,70.1693,386516.0
2023-10-17 15:00:00,70.29,70.54,70.17,70.52,602899.0,70.1693,70.4189,70.0495,70.3989,602899.0
2023-10-17 15:30:00,70.52,70.53,70.25,70.29,959681.0,70.3989,70.4089,70.1294,70.1693,959681.0
2023-10-18 09:30:00,69.89,69.97,69.22,69.5,881150.0,69.77,69.8498,69.1011,69.3807,881150.0
2023-10-18 10:00:00,69.52,69.73,69.35,69.58,582177.0,69.4006,69.6103,69.2309,69.4605,582177.0
2023-10-18 10:30:00,69.58,69.74,69.21,69.29,496367.0,69.4605,69.6202,69.0911,69.171,496367.0
2023-10-18 11:00:00,69.29,69.47,69.06,69.39,405720.0,69.171,69.3507,68.9414,69.2708,405720.0
2023-10-18 11:30:00,69.38,69.38,69.07,69.17,484268.0,69.2609,69.2609,68.9514,69.0512,484268.0
2023-10-18 12:00:00,69.16,69.17,68.77,68.91,632958.0,69.0412,69.0512,68.6519,68.7917,632958.0
2023-10-18 12:30:00,68.9,68.98,68.66,68.74,406781.0,68.7817,68.8615,68.5421,68.622,406781.0
2023-10-18 13:00:00,68.74,69.13,68.71,68.82,590900.0,68.622,69.0113,68.592,68.7018,590900.0
2023-10-18 13:30:00,68.82,68.82,68.46,68.68,525197.0,68.7018,68.7018,68.3424,68.5621,525197.0
2023-10-18 14:00:00,68.69,68.83,68.62,68.79,240920.0,68.572,68.7118,68.5022,68.6719,240920.0
2023-10-18 14:30:00,68.78,68.86,68.48,68.52,441390.0,68.6619,68.7417,68.3624,68.4023,441390.0
2023-10-18 15:00:00,68.51,68.73,68.4,68.43,788664.0,68.3924,68.612,68.2825,68.3125,788664.0
2023-10-18 15:30:00,68.43,68.52,68.24,68.5,1562724.0,68.3125,68.4023,68.1228,68.3824,1562724.0
2023-10-19 09:30:00,68.53,68.65,67.69,67.77,1192016.0,68.4123,68.5321,67.5738,67.6536,1192016.0
2023-10-19 10:00:00,67.76,68.01,67.55,67.55,650744.0,67.6436,67.8932,67.434,67.434,650744.0
2023-10-19 10:30:00,67.55,67.71,66.94,66.98,868536.0,67.434,67.5937,66.825,66.865,868536.0
2023-10-19 11:00:00,66.97,67.51,66.91,67.42,864051.0,66.855,67.3941,66.7951,67.3042,864051.0
2023-10-19 11:30:00,67.43,67.86,67.36,67.53,537737.0,67.3142,67.7435,67.2443,67.414,537737.0
2023-10-19 12:00:00,67.53,68.13,67.39,67.49,1021788.0,67.414,68.013,67.2743,67.3741,1021788.0
2023-10-19 12:30:00,67.49,67.8,67.13,67.75,931883.0,67.3741,67.6836,67.0147,67.6337,931883.0
2023-10-19 13:00:00,67.75,68.0,67.66,67.71,595467.0,67.6337,67.8832,67.5438,67.5937,595467.0
2023-10-19 13:30:00,67.71,67.78,67.31,67.4,366867.0,67.5937,67.6636,67.1944,67.2843,366867.0
2023-10-19 14:00:00,67.4,67.52,67.21,67.37,798592.0,67.2843,67.4041,67.0946,67.2543,798592.0
2023-10-19 14:30:00,67.38,67.38,67.05,67.16,487495.0,67.2643,67.2643,66.9349,67.0447,487495.0
2023-10-19 15:00:00,67.15,67.29,66.99,67.05,733915.0,67.0347,67.1744,66.875,66.9349,733915.0
2023-10-19 15:30:00,67.05,67.3,66.97,67.08,1497029.0,66.9349,67.1844,66.855,66.9648,1497029.0
2023-10-20 09:30:00,67.15,67.6,66.58,67.54,1170273.0,67.0347,67.4839,66.4657,67.424,1170273.0
2023-10-20 10:00:00,67.54,67.59,67.04,67.04,689960.0,67.424,67.4739,66.9249,66.9249,689960.0
2023-10-20 10:30:00,67.04,67.27,66.83,67.15,458115.0,66.9249,67.1545,66.7152,67.0347,458115.0
2023-10-20 11:00:00,67.15,67.37,66.93,67.04,719194.0,67.0347,67.2543,66.8151,66.9249,719194.0
2023-10-20 11:30:00,67.03,67.39,66.93,67.36,516684.0,66.9149,67.2743,66.8151,67.2443,516684.0
2023-10-20 12:00:00,67.36,67.38,67.1,67.31,385632.0,67.2443,67.2643,66.9848,67.1944,385632.0
2023-10-20 12:30:00,67.31,67.54,67.3,67.53,311297.0,67.1944,67.424,67.1844,67.414,311297.0
2023-10-20 13:00:00,67.53,67.79,67.29,67.62,466932.0,67.414,67.6736,67.1744,67.5039,466932.0
2023-10-20 13:30:00,67.64,67.9,67.57,67.68,571848.0,67.5238,67.7834,67.454,67.5638,571848.0
2023-10-20 14:00:00,67.7,67.73,67.33,67.39,391096.0,67.5837,67.6137,67.2144,67.2743,391096.0
2023-10-20 14:30:00,67.39,67.46,67.19,67.33,398235.0,67.2743,67.3442,67.0746,67.2144,398235.0
2023-10-20 15:00:00,67.34,67.43,66.95,67.1,387251.0,67.2244,67.3142,66.835,66.9848,387251.0
2023-10-20 15:30:00,67.1,67.17,66.79,66.86,1164250.0,66.9848,67.0547,66.6753,66.7452,1164250.0
2023-10-23 09:30:00,66.22,66.54,65.61,66.33,1444311.0,66.1063,66.4257,65.4973,66.2161,1444311.0
2023-10-23 10:00:00,66.33,66.46,66.02,66.1,750995.0,66.2161,66.3459,65.9066,65.9865,750995.0
2023-10-23 10:30:00,66.09,66.17,65.94,66.15,587107.0,65.9765,66.0564,65.8268,66.0364,587107.0
2023-10-23 11:00:00,66.15,66.53,66.14,66.36,893554.0,66.0364,66.4158,66.0264,66.246,893554.0
2023-10-23 11:30:00,66.35,66.54,66.02,66.21,518841.0,66.2361,66.4257,65.9066,66.0963,518841.0
2023-10-23 12:00:00,66.21,66.25,65.87,65.93,454797.0,66.0963,66.1362,65.7569,65.8168,454797.0
2023-10-23 12:30:00,65.94,66.35,65.91,66.34,658059.0,65.8268,66.2361,65.7968,66.2261,658059.0
2023-10-23 13:00:00,66.34,66.34,65.77,65.88,386683.0,66.2261,66.2261,65.6571,65.7669,386683.0
2023-10-23 13:30:00,65.88,65.99,65.66,65.72,399462.0,65.7669,65.8767,65.5472,65.6071,399462.0
2023-10-23 14:00:00,65.72,65.85,65.51,65.75,548369.0,65.6071,65.7369,65.3975,65.6371,548369.0
2023-10-23 14:30:00,65.74,65.86,65.62,65.81,504257.0,65.6271,65.7469,65.5073,65.697,504257.0
2023-10-23 15:00:00,65.82,65.94,65.65,65.66,702169.0,65.707,65.8268,65.5373,65.5472,702169.0
2023-10-23 15:30:00,65.67,65.78,65.38,65.41,1243900.0,65.5572,65.667,65.2677,65.2977,1243900.0
2023-10-24 09:30:00,66.04,67.31,66.04,66.76,1891797.0,65.9266,67.1944,65.9266,66.6454,1891797.0
2023-10-24 10:00:00,66.77,67.06,66.45,67.06,624515.0,66.6553,66.9448,66.3359,66.9448,624515.0
2023-10-24 10:30:00,67.06,67.22,66.79,67.04,622806.0,66.9448,67.1046,66.6753,66.9249,622806.0
2023-10-24 11:00:00,67.03,67.05,66.87,66.92,538613.0,66.9149,66.9349,66.7552,66.8051,538613.0
2023-10-24 11:30:00,66.92,67.21,66.88,67.17,516995.0,66.8051,67.0946,66.7651,67.0547,516995.0
2023-10-24 12:00:00,67.17,67.33,66.97,67.0,505413.0,67.0547,67.2144,66.855,66.8849,505413.0
2023-10-24 12:30:00,67.0,67.06,66.87,67.05,390818.0,66.8849,66.9448,66.7552,66.9349,390818.0
2023-10-24 13:00:00,67.05,67.12,66.81,66.95,291208.0,66.9349,67.0047,66.6953,66.835,291208.0
2023-10-24 13:30:00,66.95,67.23,66.94,67.09,293652.0,66.835,67.1145,66.825,66.9748,293652.0
2023-10-24 14:00:00,67.08,67.19,67.02,67.05,249055.0,66.9648,67.0746,66.9049,66.9349,249055.0
2023-10-24 14:30:00,67.05,67.1,66.95,66.95,214903.0,66.9349,66.9848,66.835,66.835,214903.0
2023-10-24 15:00:00,66.95,67.08,66.89,67.04,593396.0,66.835,66.9648,66.7751,66.9249,593396.0
2023-10-24 15:30:00,67.05,67.16,66.9,67.09,823700.0,66.9349,67.0447,66.7851,66.9748,823700.0
2023-10-25 09:30:00,66.3,66.57,65.77,65.83,893545.0,66.1861,66.4557,65.6571,65.717,893545.0
2023-10-25 10:00:00,65.81,65.84,65.55,65.6,430073.0,65.697,65.7269,65.4374,65.4873,430073.0
2023-10-25 10:30:00,65.6,65.97,65.57,65.95,416069.0,65.4873,65.8567,65.4574,65.8367,416069.0
2023-10-25 11:00:00,65.95,66.33,65.87,66.13,600553.0,65.8367,66.2161,65.7569,66.0164,600553.0
2023-10-25 11:30:00,66.13,66.28,65.93,66.13,396791.0,66.0164,66.1662,65.8168,66.0164,396791.0
2023-10-25 12:00:00,66.13,66.36,65.98,66.26,327059.0,66.0164,66.246,65.8667,66.1462,327059.0
2023-10-25 12:30:00,66.26,66.37,65.98,66.0,402568.0,66.1462,66.256,65.8667,65.8867,402568.0
2023-10-25 13:00:00,66.0,66.12,65.9,65.92,343154.0,65.8867,66.0065,65.7868,65.8068,343154.0
2023-10-25 13:30:00,65.92,65.95,65.62,65.72,535322.0,65.8068,65.8367,65.5073,65.6071,535322.0
2023-10-25 14:00:00,65.72,65.73,65.48,65.58,479210.0,65.6071,65.6171,65.3676,65.4674,479210.0
2023-10-25 14:30:00,65.57,65.69,65.46,65.64,337556.0,65.4574,65.5772,65.3476,65.5273,337556.0
2023-10-25 15:00:00,65.64,65.79,65.55,65.63,350080.0,65.5273,65.677,65.4374,65.5173,350080.0
2023-10-25 15:30:00,65.63,65.73,65.48,65.5,776518.0,65.5173,65.6171,65.3676,65.3875,776518.0
2023-10-26 09:30:00,65.59,65.92,65.2,65.69,909171.0,65.4774,65.8068,65.088,65.5772,909171.0
2023-10-26 10:00:00,65.67,66.04,65.26,65.95,478817.0,65.5572,65.9266,65.1479,65.8367,478817.0
2023-10-26 10:30:00,65.95,66.53,65.8,66.38,742177.0,65.8367,66.4158,65.687,66.266,742177.0
2023-10-26 11:00:00,66.38,66.47,66.09,66.19,703430.0,66.266,66.3559,65.9765,66.0763,703430.0
2023-10-26 11:30:00,66.19,66.63,66.13,66.48,649810.0,66.0763,66.5156,66.0164,66.3658,649810.0
2023-10-26 12:00:00,66.47,66.51,66.18,66.31,661055.0,66.3559,66.3958,66.0664,66.1961,661055.0
2023-10-26 12:30:00,66.3,66.31,66.11,66.13,407865.0,66.1861,66.1961,65.9965,66.0164,407865.0
2023-10-26 13:00:00,66.13,66.37,66.07,66.08,396550.0,66.0164,66.256,65.9565,65.9665,396550.0
2023-10-26 13:30:00,66.07,66.47,65.99,66.41,402101.0,65.9565,66.3559,65.8767,66.296,402101.0
2023-10-26 14:00:00,66.42,66.58,66.29,66.37,449677.0,66.3059,66.4657,66.1762,66.256,449677.0
2023-10-26 14:30:00,66.38,66.6,66.33,66.57,480352.0,66.266,66.4856,66.2161,66.4557,480352.0
2023-10-26 15:00:00,66.57,66.64,66.38,66.41,709391.0,66.4557,66.5256,66.266,66.296,709391.0
2023-10-26 15:30:00,66.41,66.51,65.99,66.2,1318565.0,66.296,66.3958,65.8767,66.0863,1318565.0
2023-10-27 09:30:00,66.4,66.4,64.78,65.31,2047463.0,66.286,66.286,64.6688,65.1978,2047463.0
2023-10-27 10:00:00,65.32,65.37,64.9,64.96,906779.0,65.2078,65.2577,64.7885,64.8484,906779.0
2023-10-27 10:30:00,64.96,65.02,64.58,64.64,812796.0,64.8484,64.9083,64.4691,64.529,812796.0
2023-10-27 11:00:00,64.63,65.29,64.59,65.06,1054587.0,64.519,65.1779,64.4791,64.9483,1054587.0
2023-10-27 11:30:00,65.06,65.09,64.64,64.78,712315.0,64.9483,64.9782,64.529,64.6688,712315.0
2023-10-27 12:00:00,64.78,64.8,64.44,64.56,563443.0,64.6688,64.6887,64.3293,64.4491,563443.0
2023-10-27 12:30:00,64.56,64.72,64.49,64.58,512882.0,64.4491,64.6089,64.3793,64.4691,512882.0
2023-10-27 13:00:00,64.57,64.63,64.45,64.48,440080.0,64.4591,64.519,64.3393,64.3693,440080.0
2023-10-27 13:30:00,64.48,64.58,64.35,64.5,480432.0,64.3693,64.4691,64.2395,64.3892,480432.0
2023-10-27 14:00:00,64.5,64.54,64.2,64.26,606008.0,64.3892,64.4292,64.0898,64.1496,606008.0
2023-10-27 14:30:00,64.26,64.51,64.22,64.24,489324.0,64.1496,64.3992,64.1097,64.1297,489324.0
2023-10-27 15:00:00,64.25,64.51,64.24,64.34,721742.0,64.1397,64.3992,64.1297,64.2295,721742.0
2023-10-27 15:30:00,64.34,64.38,64.05,64.14,1856985.0,64.2295,64.2694,63.94,64.0299,1856985.0
2023-10-30 09:30:00,64.69,65.75,64.6,65.45,1374812.0,64.5789,65.6371,64.4891,65.3376,1374812.0
2023-10-30 10:00:00,65.45,65.47,65.01,65.06,1231566.0,65.3376,65.3576,64.8984,64.9483,1231566.0
2023-10-30 10:30:00,65.05,65.11,64.84,65.01,625363.0,64.9383,64.9982,64.7287,64.8984,625363.0
2023-10-30 11:00:00,65.0,65.51,64.99,65.3,652520.0,64.8884,65.3975,64.8784,65.1879,652520.0
2023-10-30 11:30:00,65.29,65.58,65.27,65.56,399524.0,65.1779,65.4674,65.1579,65.4474,399524.0
2023-10-30 12:00:00,65.55,65.56,65.27,65.4,375634.0,65.4374,65.4474,65.1579,65.2877,375634.0
2023-10-30 12:30:00,65.4,65.46,65.05,65.28,371271.0,65.2877,65.3476,64.9383,65.1679,371271.0
2023-10-30 13:00:00,65.28,65.44,65.19,65.43,330172.0,65.1679,65.3276,65.0781,65.3176,330172.0
2023-10-30 13:30:00,65.44,65.5,65.17,65.2,296393.0,65.3276,65.3875,65.0581,65.088,296393.0
2023-10-30 14:00:00,65.2,65.37,65.15,65.33,257047.0,65.088,65.2577,65.0381,65.2178,257047.0
2023-10-30 14:30:00,65.33,65.5,65.29,65.29,312705.0,65.2178,65.3875,65.1779,65.1779,312705.0
2023-10-30 15:00:00,65.28,65.46,65.27,65.3,475235.0,65.1679,65.3476,65.1579,65.1879,475235.0
2023-10-30 15:30:00,65.3,65.31,65.07,65.19,833869.0,65.1879,65.1978,64.9583,65.0781,833869.0
2023-10-31 09:30:00,64.55,64.77,63.8,64.44,2315261.0,64.4392,64.6588,63.6904,64.3293,2315261.0
2023-10-31 10:00:00,64.44,65.32,64.36,65.17,1247523.0,64.3293,65.2078,64.2495,65.0581,1247523.0
2023-10-31 10:30:00,65.17,65.4,65.1,65.3,789128.0,65.0581,65.2877,64.9882,65.1879,789128.0
2023-10-31 11:00:00,65.31,65.43,65.06,65.26,882611.0,65.1978,65.3176,64.9483,65.1479,882611.0
2023-10-31 11:30:00,65.25,65.97,65.24,65.94,1573591.0,65.1379,65.8567,65.128,65.8268,1573591.0
2023-10-31 12:00:00,65.93,65.99,65.66,65.8,816330.0,65.8168,65.8767,65.5472,65.687,816330.0
2023-10-31 12:30:00,65.8,65.96,65.64,65.81,762997.0,65.687,65.8467,65.5273,65.697,762997.0
2023-10-31 13:00:00,65.81,65.95,65.72,65.87,555167.0,65.697,65.8367,65.6071,65.7569,555167.0
2023-10-31 13:30:00,65.87,66.29,65.87,66.28,937656.0,65.7569,66.1762,65.7569,66.1662,937656.0
2023-10-31 14:00:00,66.28,66.38,66.16,66.17,739054.0,66.1662,66.266,66.0464,66.0564,739054.0
2023-10-31 14:30:00,66.16,66.25,66.09,66.21,452391.0,66.0464,66.1362,65.9765,66.0963,452391.0
2023-10-31 15:00:00,66.21,66.23,66.0,66.14,849024.0,66.0963,66.1163,65.8867,66.0264,849024.0
2023-10-31 15:30:00,66.14,66.29,66.0,66.21,2139140.0,66.0264,66.1762,65.8867,66.0963,2139140.0
2023-11-01 09:30:00,66.47,66.83,66.11,66.22,1900408.0,66.3559,66.7152,65.9965,66.1063,1900408.0
2023-11-01 10:00:00,66.24,66.75,66.16,66.67,617419.0,66.1262,66.6354,66.0464,66.5555,617419.0
2023-11-01 10:30:00,66.67,67.08,66.67,66.91,946143.0,66.5555,66.9648,66.5555,66.7951,946143.0
2023-11-01 11:00:00,66.92,67.07,66.75,66.76,634295.0,66.8051,66.9548,66.6354,66.6454,634295.0
2023-11-01 11:30:00,66.76,66.86,66.61,66.8,610836.0,66.6454,66.7452,66.4956,66.6853,610836.0
2023-11-01 12:00:00,66.79,67.01,66.76,66.81,325486.0,66.6753,66.8949,66.6454,66.6953,325486.0
2023-11-01 12:30:00,66.82,66.84,66.56,66.66,349909.0,66.7053,66.7252,66.4457,66.5455,349909.0
2023-11-01 13:00:00,66.65,66.85,66.52,66.74,440350.0,66.5355,66.7352,66.4058,66.6254,440350.0
2023-11-01 13:30:00,66.74,66.89,66.71,66.86,309333.0,66.6254,66.7751,66.5954,66.7452,309333.0
2023-11-01 14:00:00,66.87,66.99,66.55,66.92,584453.0,66.7552,66.875,66.4357,66.8051,584453.0
2023-11-01 14:30:00,66.92,67.17,66.56,67.1,1182815.0,66.8051,67.0547,66.4457,66.9848,1182815.0
2023-11-01 15:00:00,67.1,67.58,67.1,67.45,1367424.0,66.9848,67.4639,66.9848,67.3342,1367424.0
2023-11-01 15:30:00,67.46,67.65,67.42,67.6,1413671.0,67.3442,67.5338,67.3042,67.4839,1413671.0
2023-11-02 09:30:00,68.38,68.76,67.93,68.41,2308724.0,68.2626,68.6419,67.8133,68.2925,2308724.0
2023-11-02 10:00:00,68.4,68.46,67.94,68.33,880374.0,68.2825,68.3424,67.8233,68.2127,880374.0
2023-11-02 10:30:00,68.34,68.65,68.29,68.62,658722.0,68.2226,68.5321,68.1727,68.5022,658722.0
2023-11-02 11:00:00,68.62,68.64,68.19,68.23,667050.0,68.5022,68.5221,68.0729,68.1128,667050.0
2023-11-02 11:30:00,68.21,68.3,68.09,68.21,641865.0,68.0929,68.1827,67.9731,68.0929,641865.0
2023-11-02 12:00:00,68.21,68.44,68.05,68.19,555088.0,68.0929,68.3225,67.9331,68.0729,555088.0
2023-11-02 12:30:00,68.19,68.31,68.09,68.23,1072606.0,68.0729,68.1927,67.9731,68.1128,1072606.0
2023-11-02 13:00:00,68.24,68.61,68.17,68.48,567650.0,68.1228,68.4922,68.0529,68.3624,567650.0
2023-11-02 13:30:00,68.49,68.62,68.25,68.32,550755.0,68.3724,68.5022,68.1328,68.2027,550755.0
2023-11-02 14:00:00,68.32,68.34,68.16,68.27,387958.0,68.2027,68.2226,68.043,68.1528,387958.0
2023-11-02 14:30:00,68.27,68.33,68.13,68.28,379242.0,68.1528,68.2127,68.013,68.1627,379242.0
2023-11-02 15:00:00,68.28,68.41,68.25,68.31,631818.0,68.1627,68.2925,68.1328,68.1927,631818.0
2023-11-02 15:30:00,68.31,68.46,68.17,68.26,1446228.0,68.1927,68.3424,68.0529,68.1428,1446228.0
2023-11-03 09:30:00,69.46,71.05,69.35,70.98,2844022.0,69.3407,70.928,69.2309,70.8581,2844022.0
2023-11-03 10:00:00,71.0,71.23,70.79,71.01,1622817.0,70.8781,71.1077,70.6684,70.8881,1622817.0
2023-11-03 10:30:00,71.02,71.7,70.95,71.64,1856595.0,70.898,71.5769,70.8282,71.517,1856595.0
2023-11-03 11:00:00,71.64,71.84,71.48,71.64,1422627.0,71.517,71.7166,71.3573,71.517,1422627.0
2023-11-03 11:30:00,71.65,72.07,71.65,71.78,1021913.0,71.527,71.9462,71.527,71.6567,1021913.0
2023-11-03 12:00:00,71.78,71.82,71.66,71.66,678859.0,71.6567,71.6967,71.5369,71.5369,678859.0
2023-11-03 12:30:00,71.67,71.9,71.58,71.88,1017862.0,71.5469,71.7765,71.4571,71.7566,1017862.0
2023-11-03 13:00:00,71.89,72.04,71.72,71.75,1160592.0,71.7665,71.9163,71.5968,71.6268,1160592.0
2023-11-03 13:30:00,71.75,71.92,71.63,71.82,720472.0,71.6268,71.7965,71.507,71.6967,720472.0
2023-11-03 14:00:00,71.82,72.05,71.75,72.05,641189.0,71.6967,71.9263,71.6268,71.9263,641189.0
2023-11-03 14:30:00,72.05,72.08,71.87,71.98,773611.0,71.9263,71.9562,71.7466,71.8564,773611.0
2023-11-03 15:00:00,71.99,72.01,71.64,71.69,1338506.0,71.8664,71.8863,71.517,71.5669,1338506.0
2023-11-03 15:30:00,71.69,71.79,71.44,71.48,2535368.0,71.5669,71.6667,71.3173,71.3573,2535368.0
2023-11-06 09:30:00,71.77,71.98,70.83,70.96,2095983.0,71.6468,71.8564,70.7084,70.8381,2095983.0
2023-11-06 10:00:00,70.95,71.41,70.78,70.79,693018.0,70.8282,71.2874,70.6585,70.6684,693018.0
2023-11-06 10:30:00,70.78,71.1,70.69,70.76,712939.0,70.6585,70.9779,70.5686,70.6385,712939.0
2023-11-06 11:00:00,70.76,70.8,70.35,70.46,643297.0,70.6385,70.6784,70.2292,70.339,643297.0
2023-11-06 11:30:00,70.46,70.5,70.22,70.31,431980.0,70.339,70.3789,70.0994,70.1893,431980.0
2023-11-06 12:00:00,70.31,70.35,70.08,70.2,630537.0,70.1893,70.2292,69.9597,70.0794,630537.0
2023-11-06 12:30:00,70.2,70.22,69.95,70.06,443433.0,70.0794,70.0994,69.8299,69.9397,443433.0
2023-11-06 13:00:00,70.06,70.07,69.73,69.76,412922.0,69.9397,69.9497,69.6103,69.6402,412922.0
2023-11-06 13:30:00,69.75,70.08,69.72,69.98,557403.0,69.6302,69.9597,69.6003,69.8598,557403.0
2023-11-06 14:00:00,69.98,70.01,69.71,69.77,398544.0,69.8598,69.8898,69.5903,69.6502,398544.0
2023-11-06 14:30:00,69.76,70.04,69.74,70.01,445321.0,69.6402,69.9197,69.6202,69.8898,445321.0
2023-11-06 15:00:00,70.01,70.3,70.01,70.05,552475.0,69.8898,70.1793,69.8898,69.9297,552475.0
2023-11-06 15:30:00,70.04,70.05,69.86,69.92,1498826.0,69.9197,69.9297,69.74,69.7999,1498826.0
2023-11-07 09:30:00,70.1,70.86,69.61,70.79,2055947.0,69.9796,70.7383,69.4905,70.6684,2055947.0
2023-11-07 10:00:00,70.79,71.11,70.56,71.01,1131960.0,70.6684,70.9879,70.4388,70.8881,1131960.0
2023-11-07 10:30:00,71.01,71.45,70.92,70.95,1023082.0,70.8881,71.3273,70.7982,70.8282,1023082.0
2023-11-07 11:00:00,70.94,71.12,70.73,71.12,749026.0,70.8182,70.9979,70.6085,70.9979,749026.0
2023-11-07 11:30:00,71.12,71.3,71.05,71.14,725315.0,70.9979,71.1776,70.928,71.0178,725315.0
2023-11-07 12:00:00,71.15,71.21,70.92,71.03,523073.0,71.0278,71.0877,70.7982,70.908,523073.0
2023-11-07 12:30:00,71.03,71.12,70.73,70.95,539522.0,70.908,70.9979,70.6085,70.8282,539522.0
2023-11-07 13:00:00,70.94,71.16,70.84,71.08,427488.0,70.8182,71.0378,70.7183,70.9579,427488.0
2023-11-07 13:30:00,71.09,71.29,71.07,71.17,507309.0,70.9679,71.1676,70.948,71.0478,507309.0
2023-11-07 14:00:00,71.17,71.42,71.17,71.38,549911.0,71.0478,71.2974,71.0478,71.2574,549911.0
2023-11-07 14:30:00,71.38,71.55,71.34,71.51,591102.0,71.2574,71.4271,71.2175,71.3872,591102.0
2023-11-07 15:00:00,71.51,71.62,71.41,71.49,604403.0,71.3872,71.497,71.2874,71.3672,604403.0
2023-11-07 15:30:00,71.49,71.59,71.35,71.5,1580799.0,71.3672,71.4671,71.2275,71.3772,1580799.0
2023-11-08 09:30:00,71.58,71.68,70.43,71.1,1521985.0,71.4571,71.5569,70.3091,70.9779,1521985.0
2023-11-08 10:00:00,71.11,71.11,69.87,69.91,979425.0,70.9879,70.9879,69.75,69.7899,979425.0
2023-11-08 10:30:00,69.89,70.02,69.4,69.56,1072457.0,69.77,69.8998,69.2808,69.4405,1072457.0
2023-11-08 11:00:00,69.55,69.98,69.48,69.7,884778.0,69.4306,69.8598,69.3607,69.5803,884778.0
2023-11-08 11:30:00,69.7,69.85,69.46,69.59,659382.0,69.5803,69.73,69.3407,69.4705,659382.0
2023-11-08 12:00:00,69.59,69.76,69.43,69.44,626432.0,69.4705,69.6402,69.3108,69.3208,626432.0
2023-11-08 12:30:00,69.44,69.57,69.33,69.41,611006.0,69.3208,69.4505,69.2109,69.2908,611006.0
2023-11-08 13:00:00,69.42,69.74,69.31,69.47,547154.0,69.3008,69.6202,69.191,69.3507,547154.0
2023-11-08 13:30:00,69.46,69.53,69.31,69.36,301866.0,69.3407,69.4106,69.191,69.2409,301866.0
2023-11-08 14:00:00,69.36,69.47,69.25,69.4,396623.0,69.2409,69.3507,69.1311,69.2808,396623.0
2023-11-08 14:30:00,69.4,69.46,69.25,69.33,432468.0,69.2808,69.3407,69.1311,69.2109,432468.0
2023-11-08 15:00:00,69.33,69.48,69.31,69.36,515758.0,69.2109,69.3607,69.191,69.2409,515758.0
2023-11-08 15:30:00,69.35,69.5,69.14,69.44,1653880.0,69.2309,69.3807,69.0213,69.3208,1653880.0
2023-11-09 09:30:00,70.0,70.13,68.83,69.34,1317539.0,69.8798,70.0096,68.7118,69.2209,1317539.0
2023-11-09 10:00:00,69.34,69.42,68.27,68.3,833086.0,69.2209,69.3008,68.1528,68.1827,833086.0
2023-11-09 10:30:00,68.28,68.3,67.68,67.76,1175304.0,68.1627,68.1827,67.5638,67.6436,1175304.0
2023-11-09 11:00:00,67.75,67.92,67.64,67.85,743966.0,67.6337,67.8034,67.5238,67.7335,743966.0
2023-11-09 11:30:00,67.84,67.86,67.6,67.74,653915.0,67.7235,67.7435,67.4839,67.6237,653915.0
2023-11-09 12:00:00,67.74,68.01,67.41,67.43,547861.0,67.6237,67.8932,67.2942,67.3142,547861.0
2023-11-09 12:30:00,67.43,67.61,67.39,67.48,486746.0,67.3142,67.4939,67.2743,67.3641,486746.0
2023-11-09 13:00:00,67.48,67.51,67.01,67.2,853983.0,67.3641,67.3941,66.8949,67.0846,853983.0
2023-11-09 13:30:00,67.21,67.21,66.95,67.17,615624.0,67.0946,67.0946,66.835,67.0547,615624.0
2023-11-09 14:00:00,67.17,67.2,66.91,67.06,486098.0,67.0547,67.0846,66.7951,66.9448,486098.0
2023-11-09 14:30:00,67.05,67.18,66.78,66.84,577196.0,66.9349,67.0646,66.6653,66.7252,577196.0
2023-11-09 15:00:00,66.84,66.88,66.59,66.63,804361.0,66.7252,66.7651,66.4756,66.5156,804361.0
2023-11-09 15:30:00,66.63,66.69,66.38,66.54,1776836.0,66.5156,66.5755,66.266,66.4257,1776836.0
2023-11-10 09:30:00,66.9,67.1,66.33,66.43,1538064.0,66.7851,66.9848,66.2161,66.3159,1538064.0
2023-11-10 10:00:00,66.4,66.4,65.54,65.61,1363686.0,66.286,66.286,65.4275,65.4973,1363686.0
2023-11-10 10:30:00,65.6,65.98,65.56,65.56,809965.0,65.4873,65.8667,65.4474,65.4474,809965.0
2023-11-10 11:00:00,65.55,66.15,65.5,65.92,894617.0,65.4374,66.0364,65.3875,65.8068,894617.0
2023-11-10 11:30:00,65.91,65.91,65.69,65.82,390184.0,65.7968,65.7968,65.5772,65.707,390184.0
2023-11-10 12:00:00,65.82,66.16,65.8,66.08,397491.0,65.707,66.0464,65.687,65.9665,397491.0
2023-11-10 12:30:00,66.08,66.39,66.03,66.38,425508.0,65.9665,66.276,65.9166,66.266,425508.0
2023-11-10 13:00:00,66.38,66.94,66.36,66.87,471392.0,66.266,66.825,66.246,66.7552,471392.0
2023-11-10 13:30:00,66.88,66.94,66.74,66.89,494635.0,66.7651,66.825,66.6254,66.7751,494635.0
2023-11-10 14:00:00,66.89,67.18,66.86,67.09,719401.0,66.7751,67.0646,66.7452,66.9748,719401.0
2023-11-10 14:30:00,67.08,67.16,67.0,67.08,547350.0,66.9648,67.0447,66.8849,66.9648,547350.0
2023-11-10 15:00:00,67.08,67.11,66.84,67.02,350583.0,66.9648,66.9948,66.7252,66.9049,350583.0
2023-11-10 15:30:00,67.02,67.09,66.93,66.95,866850.0,66.9049,66.9748,66.8151,66.835,866850.0
2023-11-13 09:30:00,66.36,66.72,65.34,65.45,1704567.0,66.246,66.6054,65.2278,65.3376,1704567.0
2023-11-13 10:00:00,65.42,65.43,64.99,65.26,1335869.0,65.3077,65.3176,64.8784,65.1479,1335869.0
2023-11-13 10:30:00,65.26,65.72,65.21,65.66,622992.0,65.1479,65.6071,65.098,65.5472,622992.0
2023-11-13 11:00:00,65.66,66.1,65.65,66.06,587019.0,65.5472,65.9865,65.5373,65.9466,587019.0
2023-11-13 11:30:00,66.06,66.59,66.01,66.4,599974.0,65.9466,66.4756,65.8966,66.286,599974.0
2023-11-13 12:00:00,66.4,66.45,66.26,66.33,378320.0,66.286,66.3359,66.1462,66.2161,378320.0
2023-11-13 12:30:00,66.34,66.52,66.29,66.46,426368.0,66.2261,66.4058,66.1762,66.3459,426368.0
2023-11-13 13:00:00,66.45,66.54,66.28,66.36,371220.0,66.3359,66.4257,66.1662,66.246,371220.0
2023-11-13 13:30:00,66.37,66.81,66.34,66.65,569972.0,66.256,66.6953,66.2261,66.5355,569972.0
2023-11-13 14:00:00,66.66,66.75,66.56,66.74,258412.0,66.5455,66.6354,66.4457,66.6254,258412.0
2023-11-13 14:30:00,66.75,66.95,66.71,66.88,378844.0,66.6354,66.835,66.5954,66.7651,378844.0
2023-11-13 15:00:00,66.88,67.25,66.85,67.06,935371.0,66.7651,67.1345,66.7352,66.9448,935371.0
2023-11-13 15:30:00,67.07,67.28,67.05,67.26,1921132.0,66.9548,67.1645,66.9349,67.1445,1921132.0
2023-11-14 09:30:00,69.69,70.83,69.6,70.44,4232915.0,69.5703,70.7084,69.4805,70.319,4232915.0
2023-11-14 10:00:00,70.45,70.52,69.94,70.11,2187665.0,70.329,70.3989,69.8199,69.9896,2187665.0
2023-11-14 10:30:00,70.09,70.26,69.78,70.12,1497840.0,69.9696,70.1393,69.6602,69.9996,1497840.0
2023-11-14 11:00:00,70.13,70.41,70.06,70.34,1003125.0,70.0096,70.2891,69.9397,70.2192,1003125.0
2023-11-14 11:30:00,70.35,70.67,70.25,70.33,1102441.0,70.2292,70.5486,70.1294,70.2092,1102441.0
2023-11-14 12:00:00,70.33,70.41,70.09,70.28,727554.0,70.2092,70.2891,69.9696,70.1593,727554.0
2023-11-14 12:30:00,70.28,70.67,70.28,70.56,441135.0,70.1593,70.5486,70.1593,70.4388,441135.0
2023-11-14 13:00:00,70.55,70.77,70.46,70.7,417694.0,70.4288,70.6485,70.339,70.5786,417694.0
2023-11-14 13:30:00,70.69,70.85,70.42,70.47,541406.0,70.5686,70.7283,70.2991,70.349,541406.0
2023-11-14 14:00:00,70.47,70.5,70.2,70.24,631235.0,70.349,70.3789,70.0794,70.1194,631235.0
2023-11-14 14:30:00,70.25,70.39,70.19,70.37,416119.0,70.1294,70.2691,70.0695,70.2492,416119.0
2023-11-14 15:00:00,70.38,70.71,70.34,70.67,648924.0,70.2591,70.5886,70.2192,70.5486,648924.0
2023-11-14 15:30:00,70.67,70.97,70.65,70.91,2324900.0,70.5486,70.8481,70.5287,70.7882,2324900.0
2023-11-15 09:30:00,70.85,72.28,70.61,71.92,2329634.0,70.7283,72.1559,70.4887,71.7965,2329634.0
2023-11-15 10:00:00,71.93,72.74,71.91,72.54,1351860.0,71.8065,72.6151,71.7865,72.4154,1351860.0
2023-11-15 10:30:00,72.54,73.3,72.51,73.04,1870981.0,72.4154,73.1741,72.3855,72.9146,1870981.0
2023-11-15 11:00:00,73.04,73.32,72.85,73.04,876487.0,72.9146,73.1941,72.7249,72.9146,876487.0
2023-11-15 11:30:00,73.04,73.05,72.41,72.49,1364502.0,72.9146,72.9246,72.2857,72.3655,1364502.0
2023-11-15 12:00:00,72.49,72.75,72.34,72.74,869364.0,72.3655,72.6251,72.2158,72.6151,869364.0
2023-11-15 12:30:00,72.74,72.84,72.26,72.33,381683.0,72.6151,72.7149,72.1359,72.2058,381683.0
2023-11-15 13:00:00,72.32,72.32,71.75,72.19,963024.0,72.1958,72.1958,71.6268,72.066,963024.0
2023-11-15 13:30:00,72.19,72.41,72.16,72.31,294134.0,72.066,72.2857,72.0361,72.1858,294134.0
2023-11-15 14:00:00,72.31,72.36,71.75,71.92,563508.0,72.1858,72.2357,71.6268,71.7965,563508.0
2023-11-15 14:30:00,71.92,71.99,71.67,71.76,443669.0,71.7965,71.8664,71.5469,71.6368,443669.0
2023-11-15 15:00:00,71.75,71.96,71.66,71.68,362954.0,71.6268,71.8364,71.5369,71.5569,362954.0
2023-11-15 15:30:00,71.68,71.85,71.06,71.1,1504069.0,71.5569,71.7266,70.938,70.9779,1504069.0
2023-11-16 09:30:00,71.25,71.49,70.0,70.04,1726663.0,71.1276,71.3672,69.8798,69.9197,1726663.0
2023-11-16 10:00:00,70.04,70.08,69.46,69.73,1727140.0,69.9197,69.9597,69.3407,69.6103,1727140.0
2023-11-16 10:30:00,69.72,69.82,69.32,69.62,756199.0,69.6003,69.7001,69.201,69.5004,756199.0
2023-11-16 11:00:00,69.63,70.19,69.63,70.01,1028920.0,69.5104,70.0695,69.5104,69.8898,1028920.0
2023-11-16 11:30:00,70.01,70.22,69.62,69.8,581092.0,69.8898,70.0994,69.5004,69.6801,581092.0
2023-11-16 12:00:00,69.8,70.27,69.72,70.06,511353.0,69.6801,70.1493,69.6003,69.9397,511353.0
2023-11-16 12:30:00,70.06,70.57,70.06,70.12,563727.0,69.9397,70.4488,69.9397,69.9996,563727.0
2023-11-16 13:00:00,70.11,70.28,69.92,70.03,323715.0,69.9896,70.1593,69.7999,69.9097,323715.0
2023-11-16 13:30:00,70.03,70.11,69.9,69.94,279754.0,69.9097,69.9896,69.78,69.8199,279754.0
2023-11-16 14:00:00,69.93,70.19,69.86,70.02,262815.0,69.8099,70.0695,69.74,69.8998,262815.0
2023-11-16 14:30:00,70.03,70.41,69.98,70.17,409551.0,69.9097,70.2891,69.8598,70.0495,409551.0
2023-11-16 15:00:00,70.18,70.29,70.04,70.08,448327.0,70.0595,70.1693,69.9197,69.9597,448327.0
2023-11-16 15:30:00,70.07,70.14,69.9,70.13,1466391.0,69.9497,70.0196,69.78,70.0096,1466391.0
2023-11-17 09:30:00,70.75,71.89,70.46,71.26,1910530.0,70.6285,71.7665,70.339,71.1376,1910530.0
2023-11-17 10:00:00,71.25,71.96,71.08,71.84,858212.0,71.1276,71.8364,70.9579,71.7166,858212.0
2023-11-17 10:30:00,71.84,72.09,71.74,71.84,807659.0,71.7166,71.9662,71.6168,71.7166,807659.0
2023-11-17 11:00:00,71.83,72.02,71.45,71.84,737126.0,71.7066,71.8963,71.3273,71.7166,737126.0
2023-11-17 11:30:00,71.83,72.14,71.7,72.14,484505.0,71.7066,72.0161,71.5769,72.0161,484505.0
2023-11-17 12:00:00,72.14,72.59,72.14,72.37,1451432.0,72.0161,72.4653,72.0161,72.2457,1451432.0
2023-11-17 12:30:00,72.37,72.74,72.32,72.69,618528.0,72.2457,72.6151,72.1958,72.5652,618528.0
2023-11-17 13:00:00,72.69,72.73,72.26,72.37,514046.0,72.5652,72.6051,72.1359,72.2457,514046.0
2023-11-17 13:30:00,72.37,72.72,72.36,72.55,492502.0,72.2457,72.5951,72.2357,72.4254,492502.0
2023-11-17 14:00:00,72.55,72.73,72.51,72.7,571392.0,72.4254,72.6051,72.3855,72.5752,571392.0
2023-11-17 14:30:00,72.71,72.88,72.49,72.5,795862.0,72.5851,72.7548,72.3655,72.3755,795862.0
2023-11-17 15:00:00,72.5,72.74,72.5,72.59,630122.0,72.3755,72.6151,72.3755,72.4653,630122.0
2023-11-17 15:30:00,72.6,72.69,72.31,72.67,1480203.0,72.4753,72.5652,72.1858,72.5452,1480203.0
2023-11-20 09:30:00,72.8,73.98,72.44,73.98,1849031.0,72.675,73.853,72.3156,73.853,1849031.0
2023-11-20 10:00:00,73.99,74.28,73.83,73.98,1114282.0,73.8629,74.1524,73.7032,73.853,1114282.0
2023-11-20 10:30:00,73.97,74.51,73.93,74.19,780385.0,73.843,74.382,73.803,74.0626,780385.0
2023-11-20 11:00:00,74.2,74.22,73.38,73.42,896635.0,74.0726,74.0925,73.254,73.2939,896635.0
2023-11-20 11:30:00,73.42,73.56,73.11,73.14,661201.0,73.2939,73.4337,72.9845,73.0144,661201.0
2023-11-20 12:00:00,73.14,73.47,73.07,73.34,588715.0,73.0144,73.3438,72.9445,73.2141,588715.0
2023-11-20 12:30:00,73.33,73.44,73.19,73.34,257080.0,73.2041,73.3139,73.0643,73.2141,257080.0
2023-11-20 13:00:00,73.34,73.76,73.3,73.44,683635.0,73.2141,73.6333,73.1741,73.3139,683635.0
2023-11-20 13:30:00,73.44,73.69,73.38,73.55,392268.0,73.3139,73.5635,73.254,73.4237,392268.0
2023-11-20 14:00:00,73.55,73.62,73.31,73.55,243247.0,73.4237,73.4936,73.1841,73.4237,243247.0
2023-11-20 14:30:00,73.55,73.65,73.5,73.59,354350.0,73.4237,73.5235,73.3738,73.4636,354350.0
2023-11-20 15:00:00,73.59,73.63,73.3,73.36,394044.0,73.4636,73.5036,73.1741,73.234,394044.0
2023-11-20 15:30:00,73.36,73.52,73.29,73.5,1232639.0,73.234,73.3937,73.1641,73.3738,1232639.0
2023-11-21 09:30:00,72.88,73.0,72.11,72.45,1331872.0,72.7548,72.8746,71.9862,72.3256,1331872.0
2023-11-21 10:00:00,72.45,73.05,72.45,72.87,721080.0,72.3256,72.9246,72.3256,72.7449,721080.0
2023-11-21 10:30:00,72.87,73.43,72.59,73.24,653932.0,72.7449,73.3039,72.4653,73.1142,653932.0
2023-11-21 11:00:00,73.23,73.37,72.95,72.97,598194.0,73.1042,73.244,72.8247,72.8447,598194.0
2023-11-21 11:30:00,72.97,73.12,72.62,72.75,388687.0,72.8447,72.9944,72.4953,72.6251,388687.0
2023-11-21 12:00:00,72.76,72.78,72.28,72.37,581941.0,72.6351,72.655,72.1559,72.2457,581941.0
2023-11-21 12:30:00,72.36,72.59,72.22,72.42,299521.0,72.2357,72.4653,72.096,72.2956,299521.0
2023-11-21 13:00:00,72.42,72.43,72.15,72.31,352488.0,72.2956,72.3056,72.0261,72.1858,352488.0
2023-11-21 13:30:00,72.31,72.44,72.17,72.2,463788.0,72.1858,72.3156,72.0461,72.076,463788.0
2023-11-21 14:00:00,72.19,72.43,72.08,72.39,619104.0,72.066,72.3056,71.9562,72.2657,619104.0
2023-11-21 14:30:00,72.39,72.45,72.2,72.35,421574.0,72.2657,72.3256,72.076,72.2258,421574.0
2023-11-21 15:00:00,72.35,72.52,72.35,72.39,565772.0,72.2258,72.3955,72.2258,72.2657,565772.0
2023-11-21 15:30:00,72.4,72.42,71.98,72.01,1356565.0,72.2757,72.2956,71.8564,71.8863,1356565.0
2023-11-22 09:30:00,72.91,73.4,72.29,72.73,1339613.0,72.7848,73.274,72.1659,72.6051,1339613.0
2023-11-22 10:00:00,72.7,72.77,72.06,72.6,895132.0,72.5752,72.645,71.9363,72.4753,895132.0
2023-11-22 10:30:00,72.6,72.83,72.41,72.44,482788.0,72.4753,72.7049,72.2857,72.3156,482788.0
2023-11-22 11:00:00,72.44,72.73,72.4,72.58,402804.0,72.3156,72.6051,72.2757,72.4554,402804.0
2023-11-22 11:30:00,72.59,72.89,72.49,72.88,580253.0,72.4653,72.7648,72.3655,72.7548,580253.0
2023-11-22 12:00:00,72.88,72.91,72.49,72.52,359969.0,72.7548,72.7848,72.3655,72.3955,359969.0
2023-11-22 12:30:00,72.51,72.58,72.34,72.49,262311.0,72.3855,72.4554,72.2158,72.3655,262311.0
2023-11-22 13:00:00,72.47,72.71,72.44,72.71,207609.0,72.3456,72.5851,72.3156,72.5851,207609.0
2023-11-22 13:30:00,72.71,72.75,72.57,72.71,248559.0,72.5851,72.6251,72.4454,72.5851,248559.0
2023-11-22 14:00:00,72.72,72.84,72.67,72.73,265237.0,72.5951,72.7149,72.5452,72.6051,265237.0
2023-11-22 14:30:00,72.73,72.74,72.35,72.47,366998.0,72.6051,72.6151,72.2258,72.3456,366998.0
2023-11-22 15:00:00,72.47,72.86,72.46,72.86,331781.0,72.3456,72.7349,72.3356,72.7349,331781.0
2023-11-22 15:30:00,72.86,72.86,72.64,72.8,611795.0,72.7349,72.7349,72.5153,72.675,611795.0
2023-11-24 09:30:00,72.81,73.76,72.78,73.57,980118.0,72.685,73.6333,72.655,73.4437,980118.0
2023-11-24 10:00:00,73.56,74.53,73.56,73.78,1169977.0,73.4337,74.402,73.4337,73.6533,1169977.0
2023-11-24 10:30:00,73.77,73.89,73.34,73.58,341958.0,73.6433,73.7631,73.2141,73.4536,341958.0
2023-11-24 11:00:00,73.59,73.83,73.44,73.5,321167.0,73.4636,73.7032,73.3139,73.3738,321167.0
2023-11-24 11:30:00,73.5,73.71,73.41,73.49,287451.0,73.3738,73.5834,73.2839,73.3638,287451.0
2023-11-24 12:00:00,73.49,73.76,73.46,73.6,267476.0,73.3638,73.6333,73.3339,73.4736,267476.0
2023-11-24 12:30:00,73.6,73.68,73.31,73.66,541549.0,73.4736,73.5535,73.1841,73.5335,541549.0
2023-11-27 09:30:00,73.42,73.5,71.99,72.48,1494789.0,73.2939,73.3738,71.8664,72.3555,1494789.0
2023-11-27 10:00:00,72.47,73.34,72.39,72.92,533237.0,72.3456,73.2141,72.2657,72.7948,533237.0
2023-11-27 10:30:00,72.92,73.02,72.69,72.92,343552.0,72.7948,72.8946,72.5652,72.7948,343552.0
2023-11-27 11:00:00,72.92,72.96,72.65,72.67,385913.0,72.7948,72.8347,72.5252,72.5452,385913.0
2023-11-27 11:30:00,72.67,72.83,72.53,72.77,243203.0,72.5452,72.7049,72.4054,72.645,243203.0
2023-11-27 12:00:00,72.75,72.9,72.62,72.72,514361.0,72.6251,72.7748,72.4953,72.5951,514361.0
2023-11-27 12:30:00,72.72,73.03,72.7,72.83,364840.0,72.5951,72.9046,72.5752,72.7049,364840.0
2023-11-27 13:00:00,72.82,73.07,72.78,72.88,269596.0,72.6949,72.9445,72.655,72.7548,269596.0
2023-11-27 13:30:00,72.88,72.93,72.56,72.59,324853.0,72.7548,72.8048,72.4354,72.4653,324853.0
2023-11-27 14:00:00,72.59,73.01,72.58,72.98,336722.0,72.4653,72.8846,72.4554,72.8547,336722.0
2023-11-27 14:30:00,72.97,73.14,72.94,73.14,332405.0,72.8447,73.0144,72.8147,73.0144,332405.0
2023-11-27 15:00:00,73.13,73.33,73.09,73.24,414539.0,73.0044,73.2041,72.9645,73.1142,414539.0
2023-11-27 15:30:00,73.23,73.42,73.12,73.22,777011.0,73.1042,73.2939,72.9944,73.0943,777011.0
2023-11-28 09:30:00,72.95,73.17,72.1,72.36,939329.0,72.8247,73.0443,71.9762,72.2357,939329.0
2023-11-28 10:00:00,72.36,72.86,72.25,72.32,616643.0,72.2357,72.7349,72.1259,72.1958,616643.0
2023-11-28 10:30:00,72.32,73.03,72.28,72.91,696018.0,72.1958,72.9046,72.1559,72.7848,696018.0
2023-11-28 11:00:00,72.92,72.98,72.69,72.83,571124.0,72.7948,72.8547,72.5652,72.7049,571124.0
2023-11-28 11:30:00,72.84,73.13,72.71,72.79,581750.0,72.7149,73.0044,72.5851,72.665,581750.0
2023-11-28 12:00:00,72.79,72.85,72.5,72.73,516891.0,72.665,72.7249,72.3755,72.6051,516891.0
2023-11-28 12:30:00,72.73,72.76,72.52,72.63,391308.0,72.6051,72.6351,72.3955,72.5053,391308.0
2023-11-28 13:00:00,72.63,72.67,72.37,72.64,429547.0,72.5053,72.5452,72.2457,72.5153,429547.0
2023-11-28 13:30:00,72.65,72.67,72.36,72.63,490178.0,72.5252,72.5452,72.2357,72.5053,490178.0
2023-11-28 14:00:00,72.62,72.87,72.62,72.7,449406.0,72.4953,72.7449,72.4953,72.5752,449406.0
2023-11-28 14:30:00,72.7,72.9,72.61,72.85,321117.0,72.5752,72.7748,72.4853,72.7249,321117.0
2023-11-28 15:00:00,72.85,73.13,72.82,72.94,303044.0,72.7249,73.0044,72.6949,72.8147,303044.0
2023-11-28 15:30:00,72.95,73.11,72.86,73.04,1140436.0,72.8247,72.9845,72.7349,72.9146,1140436.0
2023-11-29 09:30:00,73.64,75.38,73.45,75.23,2121401.0,73.5135,75.2506,73.3239,75.1008,2121401.0
2023-11-29 10:00:00,75.24,75.34,74.34,74.93,1434440.0,75.1108,75.2106,74.2123,74.8013,1434440.0
2023-11-29 10:30:00,74.94,75.07,74.72,74.76,575164.0,74.8113,74.9411,74.5917,74.6316,575164.0
2023-11-29 11:00:00,74.76,74.89,74.22,74.26,690960.0,74.6316,74.7614,74.0925,74.1325,690960.0
2023-11-29 11:30:00,74.27,74.72,74.13,74.52,601045.0,74.1425,74.5917,74.0027,74.392,601045.0
2023-11-29 12:00:00,74.53,74.62,74.37,74.47,490034.0,74.402,74.4919,74.2423,74.3421,490034.0
2023-11-29 12:30:00,74.46,74.71,74.36,74.57,376887.0,74.3321,74.5817,74.2323,74.4419,376887.0
2023-11-29 13:00:00,74.57,74.61,74.31,74.41,373440.0,74.4419,74.4819,74.1824,74.2822,373440.0
2023-11-29 13:30:00,74.41,74.61,74.28,74.6,380453.0,74.2822,74.4819,74.1524,74.4719,380453.0
2023-11-29 14:00:00,74.59,74.6,74.38,74.39,247029.0,74.4619,74.4719,74.2523,74.2623,247029.0
2023-11-29 14:30:00,74.4,74.43,74.15,74.19,454822.0,74.2722,74.3022,74.0227,74.0626,454822.0
2023-11-29 15:00:00,74.19,74.27,74.02,74.17,342121.0,74.0626,74.1425,73.8929,74.0426,342121.0
2023-11-29 15:30:00,74.16,74.2,73.77,73.86,944735.0,74.0326,74.0726,73.6433,73.7332,944735.0
2023-11-30 09:30:00,75.62,76.24,75.45,76.06,1716417.0,75.4901,76.1091,75.3204,75.9294,1716417.0
2023-11-30 10:00:00,76.06,76.48,75.89,76.45,1043281.0,75.9294,76.3487,75.7597,76.3187,1043281.0
2023-11-30 10:30:00,76.46,77.01,76.35,77.01,1204556.0,76.3287,76.8778,76.2189,76.8778,1204556.0
2023-11-30 11:00:00,77.01,77.19,76.35,76.36,1285582.0,76.8778,77.0574,76.2189,76.2289,1285582.0
2023-11-30 11:30:00,76.36,76.36,75.74,75.78,876871.0,76.2289,76.2289,75.6099,75.6499,876871.0
2023-11-30 12:00:00,75.78,75.99,75.55,75.59,665837.0,75.6499,75.8595,75.4203,75.4602,665837.0
2023-11-30 12:30:00,75.59,76.0,75.52,75.94,536666.0,75.4602,75.8695,75.3903,75.8096,536666.0
2023-11-30 13:00:00,75.93,75.93,75.66,75.77,512727.0,75.7996,75.7996,75.5301,75.6399,512727.0
2023-11-30 13:30:00,75.77,75.9,75.67,75.84,535425.0,75.6399,75.7697,75.5401,75.7098,535425.0
2023-11-30 14:00:00,75.84,75.88,75.75,75.78,294321.0,75.7098,75.7497,75.6199,75.6499,294321.0
2023-11-30 14:30:00,75.79,75.81,75.7,75.76,309733.0,75.6598,75.6798,75.57,75.6299,309733.0
2023-11-30 15:00:00,75.77,75.77,75.34,75.41,624061.0,75.6399,75.6399,75.2106,75.2805,624061.0
2023-11-30 15:30:00,75.4,75.58,75.19,75.49,1685622.0,75.2705,75.4502,75.0609,75.3604,1685622.0
2023-12-01 09:30:00,75.54,75.54,74.2,75.2,1491052.0,75.4103,75.4103,74.0726,75.0709,1491052.0
2023-12-01 10:00:00,75.23,75.7,74.86,75.17,906902.0,75.1008,75.57,74.7314,75.0409,906902.0
2023-12-01 10:30:00,75.16,75.65,75.07,75.56,456228.0,75.0309,75.5201,74.9411,75.4302,456228.0
2023-12-01 11:00:00,75.56,76.72,75.26,76.69,939069.0,75.4302,76.5883,75.1308,76.5583,939069.0
2023-12-01 11:30:00,76.69,76.85,76.45,76.65,866963.0,76.5583,76.718,76.3187,76.5184,866963.0
2023-12-01 12:00:00,76.65,76.96,76.53,76.87,687282.0,76.5184,76.8278,76.3986,76.738,687282.0
2023-12-01 12:30:00,76.87,77.11,76.82,76.99,496874.0,76.738,76.9776,76.6881,76.8578,496874.0
2023-12-01 13:00:00,76.98,76.98,76.43,76.44,537292.0,76.8478,76.8478,76.2988,76.3087,537292.0
2023-12-01 13:30:00,76.42,76.93,76.4,76.9,439650.0,76.2888,76.7979,76.2688,76.7679,439650.0
2023-12-01 14:00:00,76.89,77.07,76.67,76.81,419932.0,76.758,76.9377,76.5383,76.6781,419932.0
2023-12-01 14:30:00,76.81,76.99,76.75,76.98,421242.0,76.6781,76.8578,76.6182,76.8478,421242.0
2023-12-01 15:00:00,76.98,77.35,76.9,77.32,675556.0,76.8478,77.2172,76.7679,77.1872,675556.0
2023-12-01 15:30:00,77.33,77.84,77.32,77.82,1764575.0,77.1972,77.7063,77.1872,77.6864,1764575.0
2023-12-04 09:30:00,77.69,78.99,77.5,77.91,1899639.0,77.5566,78.8544,77.3669,77.7762,1899639.0
2023-12-04 10:00:00,77.92,78.26,77.21,77.61,1504906.0,77.7862,78.1256,77.0774,77.4767,1504906.0
2023-12-04 10:30:00,77.6,78.41,77.44,77.74,877974.0,77.4667,78.2753,77.307,77.6065,877974.0
2023-12-04 11:00:00,77.74,78.61,77.71,78.55,765320.0,77.6065,78.475,77.5766,78.4151,765320.0
2023-12-04 11:30:00,78.55,78.94,78.36,78.72,528749.0,78.4151,78.8044,78.2254,78.5848,528749.0
2023-12-04 12:00:00,78.72,78.95,78.6,78.94,490430.0,78.5848,78.8144,78.465,78.8044,490430.0
2023-12-04 12:30:00,78.95,79.25,78.81,79.13,583899.0,78.8144,79.1139,78.6747,78.9941,583899.0
2023-12-04 13:00:00,79.13,79.38,78.88,79.01,531505.0,78.9941,79.2437,78.7445,78.8743,531505.0
2023-12-04 13:30:00,79.0,79.05,78.76,78.95,505779.0,78.8643,78.9143,78.6247,78.8144,505779.0
2023-12-04 14:00:00,78.95,79.01,78.61,78.84,571346.0,78.8144,78.8743,78.475,78.7046,571346.0
2023-12-04 14:30:00,78.84,79.05,78.78,79.0,458145.0,78.7046,78.9143,78.6447,78.8643,458145.0
2023-12-04 15:00:00,79.0,79.11,78.83,78.96,678536.0,78.8643,78.9741,78.6946,78.8244,678536.0
2023-12-04 15:30:00,78.96,79.18,78.96,79.15,1534925.0,78.8244,79.044,78.8244,79.0141,1534925.0
2023-12-05 09:30:00,78.41,78.69,77.9,78.61,1857857.0,78.2753,78.5549,77.7662,78.475,1857857.0
2023-12-05 10:00:00,78.6,79.12,78.49,78.81,1011898.0,78.465,78.9841,78.3552,78.6747,1011898.0
2023-12-05 10:30:00,78.87,79.19,78.63,79.0,458450.0,78.7346,79.054,78.495,78.8643,458450.0
2023-12-05 11:00:00,79.0,79.23,78.52,78.95,672349.0,78.8643,79.0939,78.3852,78.8144,672349.0
2023-12-05 11:30:00,78.96,79.44,78.81,79.08,679058.0,78.8244,79.3036,78.6747,78.9442,679058.0
2023-12-05 12:00:00,79.08,79.13,78.85,78.95,326774.0,78.9442,78.9941,78.7146,78.8144,326774.0
2023-12-05 12:30:00,78.96,79.21,78.8,79.12,328757.0,78.8244,79.074,78.6647,78.9841,328757.0
2023-12-05 13:00:00,79.1,79.28,78.84,79.19,434535.0,78.9642,79.1439,78.7046,79.054,434535.0
2023-12-05 13:30:00,79.18,79.22,78.98,79.07,249285.0,79.044,79.084,78.8444,78.9342,249285.0
2023-12-05 14:00:00,79.08,79.14,78.84,78.92,282528.0,78.9442,79.0041,78.7046,78.7845,282528.0
2023-12-05 14:30:00,78.93,79.19,78.87,79.07,389199.0,78.7945,79.054,78.7346,78.9342,389199.0
2023-12-05 15:00:00,79.06,79.06,78.88,78.95,366204.0,78.9242,78.9242,78.7445,78.8144,366204.0
2023-12-05 15:30:00,78.95,78.96,78.56,78.78,1947549.0,78.8144,78.8244,78.4251,78.6447,1947549.0
2023-12-06 09:30:00,79.33,79.92,78.59,79.89,1206627.0,79.1938,79.7828,78.455,79.7528,1206627.0
2023-12-06 10:00:00,79.92,80.24,79.38,79.7,1538390.0,79.7828,80.1022,79.2437,79.5631,1538390.0
2023-12-06 10:30:00,79.71,80.45,79.7,80.26,937503.0,79.5731,80.3118,79.5631,80.1222,937503.0
2023-12-06 11:00:00,80.26,80.64,80.2,80.57,783810.0,80.1222,80.5015,80.0623,80.4316,783810.0
2023-12-06 11:30:00,80.57,80.66,80.15,80.33,498151.0,80.4316,80.5215,80.0124,80.1921,498151.0
2023-12-06 12:00:00,80.34,80.48,80.11,80.3,297093.0,80.202,80.3418,79.9724,80.1621,297093.0
2023-12-06 12:30:00,80.31,80.45,80.03,80.05,380761.0,80.1721,80.3118,79.8926,79.9125,380761.0
2023-12-06 13:00:00,80.05,80.22,79.82,80.06,359141.0,79.9125,80.0822,79.6829,79.9225,359141.0
2023-12-06 13:30:00,80.06,80.22,79.87,80.18,303588.0,79.9225,80.0822,79.7328,80.0423,303588.0
2023-12-06 14:00:00,80.19,80.44,80.0,80.01,274961.0,80.0523,80.3019,79.8626,79.8726,274961.0
2023-12-06 14:30:00,80.01,80.35,79.96,80.09,344889.0,79.8726,80.212,79.8227,79.9525,344889.0
2023-12-06 15:00:00,80.09,80.24,79.61,79.64,788286.0,79.9525,80.1022,79.4733,79.5032,788286.0
2023-12-06 15:30:00,79.63,79.81,79.48,79.55,1516032.0,79.4933,79.6729,79.3435,79.4134,1516032.0
2023-12-07 09:30:00,79.85,80.37,79.58,80.11,2319947.0,79.7129,80.232,79.4433,79.9724,2319947.0
2023-12-07 10:00:00,80.11,80.28,79.56,80.14,1070087.0,79.9724,80.1421,79.4234,80.0024,1070087.0
2023-12-07 10:30:00,80.15,80.63,80.04,80.47,664166.0,80.0124,80.4915,79.9026,80.3318,664166.0
2023-12-07 11:00:00,80.5,80.58,80.14,80.34,509827.0,80.3618,80.4416,80.0024,80.202,509827.0
2023-12-07 11:30:00,80.37,80.61,80.3,80.42,285306.0,80.232,80.4716,80.1621,80.2819,285306.0
2023-12-07 12:00:00,80.42,80.55,80.21,80.23,488343.0,80.2819,80.4117,80.0723,80.0922,488343.0
2023-12-07 12:30:00,80.23,80.73,80.15,80.61,543672.0,80.0922,80.5914,80.0124,80.4716,543672.0
2023-12-07 13:00:00,80.6,80.79,80.55,80.67,332371.0,80.4616,80.6513,80.4117,80.5315,332371.0
2023-12-07 13:30:00,80.68,80.8,80.46,80.56,230887.0,80.5415,80.6612,80.3218,80.4217,230887.0
2023-12-07 14:00:00,80.55,80.63,80.41,80.6,304492.0,80.4117,80.4915,80.2719,80.4616,304492.0
2023-12-07 14:30:00,80.6,80.73,80.42,80.45,353000.0,80.4616,80.5914,80.2819,80.3118,353000.0
2023-12-07 15:00:00,80.44,80.65,80.4,80.5,343765.0,80.3019,80.5115,80.2619,80.3618,343765.0
2023-12-07 15:30:00,80.5,80.64,80.42,80.5,1229964.0,80.3618,80.5015,80.2819,80.3618,1229964.0
2023-12-08 09:30:00,80.21,80.67,79.38,79.98,1076802.0,80.0723,80.5315,79.2437,79.8427,1076802.0
2023-12-08 10:00:00,80.0,81.13,80.0,80.86,558798.0,79.8626,80.9907,79.8626,80.7211,558798.0
2023-12-08 10:30:00,80.87,81.02,80.24,80.54,586303.0,80.7311,80.8809,80.1022,80.4017,586303.0
2023-12-08 11:00:00,80.54,80.7,79.83,80.08,736223.0,80.4017,80.5614,79.6929,79.9425,736223.0
2023-12-08 11:30:00,80.09,80.25,79.42,79.73,735036.0,79.9525,80.1122,79.2836,79.5931,735036.0
2023-12-08 12:00:00,79.73,79.82,79.41,79.59,473282.0,79.5931,79.6829,79.2736,79.4533,473282.0
2023-12-08 12:30:00,79.59,79.89,79.47,79.87,510090.0,79.4533,79.7528,79.3335,79.7328,510090.0
2023-12-08 13:00:00,79.88,80.13,79.74,80.11,399912.0,79.7428,79.9924,79.6031,79.9724,399912.0
2023-12-08 13:30:00,80.1,80.1,79.23,79.4,543458.0,79.9624,79.9624,79.0939,79.2636,543458.0
2023-12-08 14:00:00,79.39,79.56,79.25,79.48,318554.0,79.2537,79.4234,79.1139,79.3435,318554.0
2023-12-08 14:30:00,79.49,79.61,79.44,79.5,414851.0,79.3535,79.4733,79.3036,79.3635,414851.0
2023-12-08 15:00:00,79.5,79.68,79.45,79.6,410378.0,79.3635,79.5432,79.3136,79.4633,410378.0
2023-12-08 15:30:00,79.6,79.65,79.22,79.28,1004076.0,79.4633,79.5132,79.084,79.1439,1004076.0
2023-12-11 09:30:00,79.13,79.25,77.79,77.95,1384541.0,78.9941,79.1139,77.6564,77.8161,1384541.0
2023-12-11 10:00:00,77.94,78.08,77.5,77.89,934831.0,77.8062,77.9459,77.3669,77.7562,934831.0
2023-12-11 10:30:00,77.9,78.15,77.53,77.77,834831.0,77.7662,78.0158,77.3969,77.6364,834831.0
2023-12-11 11:00:00,77.77,77.92,77.53,77.55,502719.0,77.6364,77.7862,77.3969,77.4168,502719.0
2023-12-11 11:30:00,77.55,78.04,77.5,78.04,533040.0,77.4168,77.906,77.3669,77.906,533040.0
2023-12-11 12:00:00,78.05,78.35,77.85,78.33,600847.0,77.916,78.2155,77.7163,78.1955,600847.0
2023-12-11 12:30:00,78.32,78.69,78.26,78.5,502189.0,78.1855,78.5549,78.1256,78.3652,502189.0
2023-12-11 13:00:00,78.5,78.77,78.44,78.68,441546.0,78.3652,78.6347,78.3053,78.5449,441546.0
2023-12-11 13:30:00,78.67,78.81,78.51,78.8,364695.0,78.5349,78.6747,78.3752,78.6647,364695.0
2023-12-11 14:00:00,78.8,78.99,78.73,78.79,372561.0,78.6647,78.8544,78.5948,78.6547,372561.0
2023-12-11 14:30:00,78.79,78.84,78.64,78.77,404621.0,78.6547,78.7046,78.505,78.6347,404621.0
2023-12-11 15:00:00,78.77,78.79,78.63,78.72,405865.0,78.6347,78.6547,78.495,78.5848,405865.0
2023-12-11 15:30:00,78.72,78.89,78.64,78.84,903586.0,78.5848,78.7545,78.505,78.7046,903586.0
2023-12-12 09:30:00,78.91,78.93,77.78,78.42,1093899.0,78.7745,78.7945,77.6464,78.2853,1093899.0
2023-12-12 10:00:00,78.42,78.99,78.18,78.81,784386.0,78.2853,78.8544,78.0457,78.6747,784386.0
2023-12-12 10:30:00,78.82,79.08,78.62,78.95,464859.0,78.6846,78.9442,78.485,78.8144,464859.0
2023-12-12 11:00:00,78.96,79.12,78.81,79.06,271196.0,78.8244,78.9841,78.6747,78.9242,271196.0
2023-12-12 11:30:00,79.07,79.58,79.06,79.45,342710.0,78.9342,79.4433,78.9242,79.3136,342710.0
2023-12-12 12:00:00,79.45,79.67,79.39,79.56,378317.0,79.3136,79.5332,79.2537,79.4234,378317.0
2023-12-12 12:30:00,79.55,79.66,79.52,79.59,267569.0,79.4134,79.5232,79.3834,79.4533,267569.0
2023-12-12 13:00:00,79.59,79.96,79.59,79.87,341926.0,79.4533,79.8227,79.4533,79.7328,341926.0
2023-12-12 13:30:00,79.89,80.04,79.73,80.02,257266.0,79.7528,79.9026,79.5931,79.8826,257266.0
2023-12-12 14:00:00,80.03,80.23,79.91,80.03,336978.0,79.8926,80.0922,79.7728,79.8926,336978.0
2023-12-12 14:30:00,80.03,80.16,79.89,80.05,364856.0,79.8926,80.0223,79.7528,79.9125,364856.0
2023-12-12 15:00:00,80.05,80.24,79.98,80.17,529948.0,79.9125,80.1022,79.8427,80.0323,529948.0
2023-12-12 15:30:00,80.16,80.2,79.88,80.08,1223062.0,80.0223,80.0623,79.7428,79.9425,1223062.0
2023-12-13 09:30:00,80.24,81.27,80.05,80.4,977570.0,80.1022,81.1304,79.9125,80.2619,977570.0
2023-12-13 10:00:00,80.37,81.18,80.36,80.85,708264.0,80.232,81.0406,80.222,80.7112,708264.0
2023-12-13 10:30:00,80.86,81.23,80.69,81.2,450901.0,80.7211,81.0905,80.5514,81.0606,450901.0
2023-12-13 11:00:00,81.2,81.39,81.01,81.15,540400.0,81.0606,81.2502,80.8709,81.0106,540400.0
2023-12-13 11:30:00,81.16,81.2,80.77,81.01,316330.0,81.0206,81.0606,80.6313,80.8709,316330.0
2023-12-13 12:00:00,81.03,81.04,80.6,80.6,307428.0,80.8909,80.9008,80.4616,80.4616,307428.0
2023-12-13 12:30:00,80.59,80.7,80.37,80.44,378154.0,80.4516,80.5614,80.232,80.3019,378154.0
2023-12-13 13:00:00,80.43,80.49,80.07,80.2,539845.0,80.2919,80.3518,79.9325,80.0623,539845.0
2023-12-13 13:30:00,80.19,80.22,79.98,80.18,444502.0,80.0523,80.0822,79.8427,80.0423,444502.0
2023-12-13 14:00:00,80.18,81.56,80.18,81.54,1251662.0,80.0423,81.4199,80.0423,81.4,1251662.0
2023-12-13 14:30:00,81.54,82.65,80.72,82.5,1510482.0,81.4,82.5081,80.5814,82.3583,1510482.0
2023-12-13 15:00:00,82.5,83.06,82.19,82.92,1445061.0,82.3583,82.9174,82.0489,82.7776,1445061.0
2023-12-13 15:30:00,82.93,84.03,82.9,83.97,3924803.0,82.7876,83.8857,82.7576,83.8258,3924803.0
2023-12-14 09:30:00,85.27,85.82,84.47,84.98,3209518.0,85.1236,85.6726,84.3249,84.8341,3209518.0
2023-12-14 10:00:00,85.0,85.11,84.07,84.6,1386292.0,84.854,84.9638,83.9256,84.4547,1386292.0
2023-12-14 10:30:00,84.6,85.0,84.25,84.93,1180373.0,84.4547,84.854,84.1053,84.7842,1180373.0
2023-12-14 11:00:00,84.93,85.13,84.75,84.96,904191.0,84.7842,84.9838,84.6045,84.8141,904191.0
2023-12-14 11:30:00,84.97,85.68,84.89,85.64,1104355.0,84.8241,85.5329,84.7442,85.4929,1104355.0
2023-12-14 12:00:00,85.64,85.76,85.27,85.58,717312.0,85.4929,85.6127,85.1236,85.433,717312.0
2023-12-14 12:30:00,85.58,85.67,84.99,85.0,612390.0,85.433,85.5229,84.8441,84.854,612390.0
2023-12-14 13:00:00,84.99,85.22,84.68,84.71,917189.0,84.8441,85.0737,84.5346,84.5645,917189.0
2023-12-14 13:30:00,84.7,85.06,84.31,84.68,600883.0,84.5545,84.9139,84.1652,84.5346,600883.0
2023-12-14 14:00:00,84.68,85.05,84.62,85.05,523514.0,84.5346,84.9039,84.4747,84.9039,523514.0
2023-12-14 14:30:00,85.06,85.18,84.86,85.02,479749.0,84.9139,85.0337,84.7143,84.874,479749.0
2023-12-14 15:00:00,85.02,85.56,85.02,85.46,749559.0,84.874,85.4131,84.874,85.3132,749559.0
2023-12-14 15:30:00,85.46,85.77,85.31,85.45,2232233.0,85.3132,85.6227,85.1635,85.3033,2232233.0
2023-12-15 09:30:00,85.93,86.79,85.69,86.04,1117609.0,85.7824,86.641,85.5428,85.8922,1117609.0
2023-12-15 10:00:00,86.06,86.23,85.09,85.47,931671.0,85.9122,86.0819,84.9439,85.3232,931671.0
2023-12-15 10:30:00,85.48,85.8,85.07,85.75,601979.0,85.3332,85.6527,84.9239,85.6027,601979.0
2023-12-15 11:00:00,85.76,85.79,85.16,85.28,487912.0,85.6127,85.6427,85.0138,85.1336,487912.0
2023-12-15 11:30:00,85.28,85.48,85.05,85.48,488331.0,85.1336,85.3332,84.9039,85.3332,488331.0
2023-12-15 12:00:00,85.5,85.76,85.37,85.64,411542.0,85.3532,85.6127,85.2234,85.4929,411542.0
2023-12-15 12:30:00,85.64,85.68,85.1,85.14,445043.0,85.4929,85.5329,84.9539,84.9938,445043.0
2023-12-15 13:00:00,85.13,85.17,84.8,85.13,626727.0,84.9838,85.0237,84.6544,84.9838,626727.0
2023-12-15 13:30:00,85.13,85.15,84.68,84.84,583384.0,84.9838,85.0038,84.5346,84.6943,583384.0
2023-12-15 14:00:00,84.83,85.05,84.67,85.0,342952.0,84.6843,84.9039,84.5246,84.854,342952.0
2023-12-15 14:30:00,84.99,85.4,84.99,85.39,652446.0,84.8441,85.2533,84.8441,85.2434,652446.0
2023-12-15 15:00:00,85.39,85.56,85.25,85.43,498308.0,85.2434,85.4131,85.1036,85.2833,498308.0
2023-12-15 15:30:00,85.44,85.79,85.42,85.69,1778086.0,85.2933,85.6427,85.2733,85.5428,1778086.0
2023-12-18 09:30:00,85.31,85.68,84.61,85.33,861621.0,85.1775,85.5469,84.4786,85.1975,861621.0
2023-12-18 10:00:00,85.38,85.55,84.75,85.09,606329.0,85.2474,85.4171,84.6184,84.9579,606329.0
2023-12-18 10:30:00,85.1,85.12,84.27,84.48,611849.0,84.9678,84.9878,84.1391,84.3488,611849.0
2023-12-18 11:00:00,84.48,84.48,83.92,84.19,650135.0,84.3488,84.3488,83.7897,84.0592,650135.0
2023-12-18 11:30:00,84.19,84.62,84.18,84.39,605140.0,84.0592,84.4886,84.0493,84.2589,605140.0
2023-12-18 12:00:00,84.4,84.74,84.39,84.52,397085.0,84.2689,84.6084,84.2589,84.3887,397085.0
2023-12-18 12:30:00,84.52,84.74,84.5,84.73,274963.0,84.3887,84.6084,84.3688,84.5984,274963.0
2023-12-18 13:00:00,84.73,84.73,84.37,84.37,275397.0,84.5984,84.5984,84.239,84.239,275397.0
2023-12-18 13:30:00,84.37,84.52,84.28,84.45,338468.0,84.239,84.3887,84.1491,84.3188,338468.0
2023-12-18 14:00:00,84.45,84.58,84.29,84.4,407543.0,84.3188,84.4486,84.1591,84.2689,407543.0
2023-12-18 14:30:00,84.41,84.75,84.28,84.59,334309.0,84.2789,84.6184,84.1491,84.4586,334309.0
2023-12-18 15:00:00,84.6,84.77,84.48,84.65,244176.0,84.4686,84.6383,84.3488,84.5185,244176.0
2023-12-18 15:30:00,84.65,84.72,84.34,84.37,691420.0,84.5185,84.5884,84.209,84.239,691420.0
2023-12-19 09:30:00,85.17,86.32,85.01,86.01,1250886.0,85.0377,86.1859,84.878,85.8764,1250886.0
2023-12-19 10:00:00,86.0,86.02,85.48,85.66,743053.0,85.8664,85.8864,85.3472,85.527,743053.0
2023-12-19 10:30:00,85.66,85.87,85.57,85.74,328604.0,85.527,85.7366,85.4371,85.6068,328604.0
2023-12-19 11:00:00,85.75,86.22,85.67,86.15,368571.0,85.6168,86.0861,85.537,86.0162,368571.0
2023-12-19 11:30:00,86.15,86.33,85.79,85.84,366329.0,86.0162,86.1959,85.6568,85.7067,366329.0
2023-12-19 12:00:00,85.84,86.01,85.71,85.95,322004.0,85.7067,85.8764,85.5769,85.8165,322004.0
2023-12-19 12:30:00,85.95,86.05,85.87,86.05,301029.0,85.8165,85.9164,85.7366,85.9164,301029.0
2023-12-19 13:00:00,86.04,86.23,85.94,86.08,418796.0,85.9064,86.0961,85.8065,85.9463,418796.0
2023-12-19 13:30:00,86.09,86.27,86.0,86.15,368631.0,85.9563,86.136,85.8664,86.0162,368631.0
2023-12-19 14:00:00,86.13,86.29,86.08,86.23,292161.0,85.9962,86.156,85.9463,86.0961,292161.0
2023-12-19 14:30:00,86.23,86.54,86.13,86.48,533299.0,86.0961,86.4056,85.9962,86.3457,533299.0
2023-12-19 15:00:00,86.48,86.58,86.26,86.51,718635.0,86.3457,86.4455,86.126,86.3756,718635.0
2023-12-19 15:30:00,86.52,86.71,86.44,86.56,1347321.0,86.3856,86.5753,86.3058,86.4256,1347321.0
2023-12-20 09:30:00,86.06,86.1,84.83,85.57,1217048.0,85.9263,85.9663,84.6983,85.4371,1217048.0
2023-12-20 10:00:00,85.55,85.97,85.52,85.91,563882.0,85.4171,85.8365,85.3872,85.7766,563882.0
2023-12-20 10:30:00,85.91,86.3,85.6,85.75,580420.0,85.7766,86.166,85.4671,85.6168,580420.0
2023-12-20 11:00:00,85.76,86.0,85.53,85.63,344047.0,85.6268,85.8664,85.3972,85.497,344047.0
2023-12-20 11:30:00,85.64,85.66,85.34,85.42,451548.0,85.507,85.527,85.2075,85.2873,451548.0
2023-12-20 12:00:00,85.42,85.73,85.41,85.58,348476.0,85.2873,85.5969,85.2774,85.4471,348476.0
2023-12-20 12:30:00,85.59,85.79,85.39,85.39,247899.0,85.4571,85.6568,85.2574,85.2574,247899.0
2023-12-20 13:00:00,85.38,85.48,85.27,85.3,356391.0,85.2474,85.3472,85.1376,85.1675,356391.0
2023-12-20 13:30:00,85.3,85.56,85.3,85.31,388245.0,85.1675,85.4271,85.1675,85.1775,388245.0
2023-12-20 14:00:00,85.31,85.35,85.01,85.08,548213.0,85.1775,85.2174,84.878,84.9479,548213.0
2023-12-20 14:30:00,85.07,85.16,84.01,84.07,980150.0,84.9379,85.0277,83.8795,83.9394,980150.0
2023-12-20 15:00:00,84.06,84.23,83.27,83.29,1586335.0,83.9295,84.0992,83.1407,83.1606,1586335.0
2023-12-20 15:30:00,83.29,83.51,82.58,82.69,2651948.0,83.1606,83.3803,82.4517,82.5616,2651948.0
2023-12-21 09:30:00,84.01,85.17,84.01,84.25,1694952.0,83.8795,85.0377,83.8795,84.1192,1694952.0
2023-12-21 10:00:00,84.24,84.7,83.75,84.21,940989.0,84.1092,84.5685,83.6199,84.0792,940989.0
2023-12-21 10:30:00,84.22,84.59,84.16,84.53,356342.0,84.0892,84.4586,84.0293,84.3987,356342.0
2023-12-21 11:00:00,84.54,84.61,84.29,84.59,316157.0,84.4087,84.4786,84.1591,84.4586,316157.0
2023-12-21 11:30:00,84.59,84.89,84.47,84.58,429956.0,84.4586,84.7582,84.3388,84.4486,429956.0
2023-12-21 12:00:00,84.57,84.57,84.09,84.23,414653.0,84.4387,84.4387,83.9594,84.0992,414653.0
2023-12-21 12:30:00,84.23,84.53,84.15,84.32,349784.0,84.0992,84.3987,84.0193,84.189,349784.0
2023-12-21 13:00:00,84.31,84.5,83.98,84.47,626187.0,84.1791,84.3688,83.8496,84.3388,626187.0
2023-12-21 13:30:00,84.47,84.69,84.38,84.69,369337.0,84.3388,84.5585,84.249,84.5585,369337.0
2023-12-21 14:00:00,84.69,84.72,84.5,84.53,209886.0,84.5585,84.5884,84.3688,84.3987,209886.0
2023-12-21 14:30:00,84.53,84.66,84.22,84.33,280236.0,84.3987,84.5285,84.0892,84.199,280236.0
2023-12-21 15:00:00,84.33,84.56,84.3,84.53,388809.0,84.199,84.4287,84.1691,84.3987,388809.0
2023-12-21 15:30:00,84.54,84.78,84.45,84.66,1314620.0,84.4087,84.6483,84.3188,84.5285,1314620.0
2023-12-22 09:30:00,86.12,87.95,86.0,87.8,2657832.0,85.9863,87.8134,85.8664,87.6636,2657832.0
2023-12-22 10:00:00,87.83,88.0,87.44,87.73,1117431.0,87.6936,87.8633,87.3042,87.5938,1117431.0
2023-12-22 10:30:00,87.72,87.72,87.21,87.24,603072.0,87.5838,87.5838,87.0746,87.1045,603072.0
2023-12-22 11:00:00,87.23,87.82,87.08,87.79,624136.0,87.0945,87.6836,86.9448,87.6537,624136.0
2023-12-22 11:30:00,87.8,88.23,87.8,88.12,686573.0,87.6636,88.093,87.6636,87.9831,686573.0
2023-12-22 12:00:00,88.12,88.14,87.7,87.87,509294.0,87.9831,88.0031,87.5638,87.7335,509294.0
2023-12-22 12:30:00,87.86,87.94,87.55,87.91,560066.0,87.7235,87.8034,87.414,87.7735,560066.0
2023-12-22 13:00:00,87.92,88.02,87.77,87.91,469255.0,87.7835,87.8833,87.6337,87.7735,469255.0
2023-12-22 13:30:00,87.9,88.0,87.71,87.73,528963.0,87.7635,87.8633,87.5738,87.5938,528963.0
2023-12-22 14:00:00,87.72,87.72,87.17,87.19,630901.0,87.5838,87.5838,87.0346,87.0546,630901.0
2023-12-22 14:30:00,87.18,87.62,87.04,87.56,536187.0,87.0446,87.4839,86.9048,87.424,536187.0
2023-12-22 15:00:00,87.56,87.87,87.41,87.83,633152.0,87.424,87.7335,87.2742,87.6936,633152.0
2023-12-22 15:30:00,87.84,87.93,87.52,87.64,1526432.0,87.7036,87.7934,87.3841,87.5039,1526432.0
2023-12-26 09:30:00,88.8,89.54,88.14,88.52,1851534.0,88.6621,89.4009,88.0031,88.3825,1851534.0
2023-12-26 10:00:00,88.53,88.84,88.48,88.69,520776.0,88.3925,88.702,88.3426,88.5523,520776.0
2023-12-26 10:30:00,88.69,88.87,88.54,88.75,448138.0,88.5523,88.732,88.4025,88.6122,448138.0
2023-12-26 11:00:00,88.75,88.89,88.54,88.87,433111.0,88.6122,88.752,88.4025,88.732,433111.0
2023-12-26 11:30:00,88.88,89.16,88.76,88.98,402846.0,88.742,89.0215,88.6222,88.8418,402846.0
2023-12-26 12:00:00,88.98,89.34,88.96,89.25,423500.0,88.8418,89.2013,88.8218,89.1114,423500.0
2023-12-26 12:30:00,89.25,89.32,88.95,88.97,441722.0,89.1114,89.1813,88.8119,88.8318,441722.0
2023-12-26 13:00:00,88.97,89.33,88.96,89.29,307785.0,88.8318,89.1913,88.8218,89.1513,307785.0
2023-12-26 13:30:00,89.29,89.4,89.18,89.23,332624.0,89.1513,89.2612,89.0415,89.0914,332624.0
2023-12-26 14:00:00,89.22,89.38,89.12,89.34,355892.0,89.0814,89.2412,88.9816,89.2013,355892.0
2023-12-26 14:30:00,89.34,89.54,89.31,89.48,523783.0,89.2013,89.4009,89.1713,89.341,523783.0
2023-12-26 15:00:00,89.48,89.79,89.4,89.76,590685.0,89.341,89.6506,89.2612,89.6206,590685.0
2023-12-26 15:30:00,89.77,89.88,89.4,89.47,1683897.0,89.6306,89.7404,89.2612,89.331,1683897.0
2023-12-27 09:30:00,90.36,91.0,89.94,90.19,1141420.0,90.2197,90.8587,89.8003,90.0499,1141420.0
2023-12-27 10:00:00,90.2,90.69,90.1,90.35,680858.0,90.0599,90.5492,89.9601,90.2097,680858.0
2023-12-27 10:30:00,90.35,90.36,89.56,89.82,594457.0,90.2097,90.2197,89.4209,89.6805,594457.0
2023-12-27 11:00:00,89.82,89.94,89.64,89.78,347336.0,89.6805,89.8003,89.5008,89.6406,347336.0
2023-12-27 11:30:00,89.78,90.13,89.74,90.01,830794.0,89.6406,89.99,89.6006,89.8702,830794.0
2023-12-27 12:00:00,90.0,90.29,90.0,90.19,352875.0,89.8602,90.1498,89.8602,90.0499,352875.0
2023-12-27 12:30:00,90.2,90.37,90.07,90.14,282692.0,90.0599,90.2297,89.9301,90.0,282692.0
2023-12-27 13:00:00,90.14,90.58,89.96,90.21,671007.0,90.0,90.4393,89.8203,90.0699,671007.0
2023-12-27 13:30:00,90.21,90.62,90.19,90.26,345469.0,90.0699,90.4793,90.0499,90.1198,345469.0
2023-12-27 14:00:00,90.25,90.47,90.02,90.28,401867.0,90.1098,90.3295,89.8802,90.1398,401867.0
2023-12-27 14:30:00,90.27,90.33,90.17,90.3,357129.0,90.1298,90.1897,90.03,90.1598,357129.0
2023-12-27 15:00:00,90.31,90.49,90.26,90.43,432716.0,90.1697,90.3495,90.1198,90.2896,432716.0
2023-12-27 15:30:00,90.42,90.85,90.41,90.84,1304562.0,90.2796,90.7089,90.2696,90.6989,1304562.0
2023-12-28 09:30:00,91.0,91.62,90.54,91.33,1152230.0,90.8587,91.4777,90.3994,91.1882,1152230.0
2023-12-28 10:00:00,91.33,92.02,91.14,91.87,915935.0,91.1882,91.8771,90.9985,91.7273,915935.0
2023-12-28 10:30:00,91.87,91.93,91.37,91.49,729963.0,91.7273,91.7872,91.2281,91.3479,729963.0
2023-12-28 11:00:00,91.48,91.6,91.26,91.33,505223.0,91.3379,91.4577,91.1183,91.1882,505223.0
2023-12-28 11:30:00,91.34,91.34,90.92,90.95,481819.0,91.1981,91.1981,90.7788,90.8088,481819.0
2023-12-28 12:00:00,90.95,91.28,90.93,91.2,403969.0,90.8088,91.1382,90.7888,91.0584,403969.0
2023-12-28 12:30:00,91.2,91.31,91.04,91.13,228340.0,91.0584,91.1682,90.8986,90.9885,228340.0
2023-12-28 13:00:00,91.13,91.13,90.48,90.77,742039.0,90.9885,90.9885,90.3395,90.629,742039.0
2023-12-28 13:30:00,90.77,90.8,90.02,90.26,918694.0,90.629,90.659,89.8802,90.1198,918694.0
2023-12-28 14:00:00,90.26,90.44,90.24,90.39,510760.0,90.1198,90.2995,90.0999,90.2496,510760.0
2023-12-28 14:30:00,90.39,90.46,90.17,90.2,607336.0,90.2496,90.3195,90.03,90.0599,607336.0
2023-12-28 15:00:00,90.2,90.28,90.04,90.23,573437.0,90.0599,90.1398,89.9002,90.0899,573437.0
2023-12-28 15:30:00,90.25,90.9,90.24,90.86,1345202.0,90.1098,90.7588,90.0999,90.7189,1345202.0
2023-12-29 09:30:00,90.73,90.74,89.88,90.2,979836.0,90.5891,90.5991,89.7404,90.0599,979836.0
2023-12-29 10:00:00,90.22,90.25,89.87,90.04,494854.0,90.0799,90.1098,89.7304,89.9002,494854.0
2023-12-29 10:30:00,90.05,90.11,89.41,89.61,602665.0,89.9101,89.9701,89.2711,89.4708,602665.0
2023-12-29 11:00:00,89.62,89.7,89.35,89.47,524793.0,89.4808,89.5607,89.2112,89.331,524793.0
2023-12-29 11:30:00,89.47,89.74,89.38,89.68,453560.0,89.331,89.6006,89.2412,89.5407,453560.0
2023-12-29 12:00:00,89.68,89.79,89.44,89.59,333103.0,89.5407,89.6506,89.3011,89.4509,333103.0
2023-12-29 12:30:00,89.59,89.73,89.38,89.63,346640.0,89.4509,89.5906,89.2412,89.4908,346640.0
2023-12-29 13:00:00,89.63,89.86,89.55,89.67,388937.0,89.4908,89.7204,89.4109,89.5307,388937.0
2023-12-29 13:30:00,89.68,89.91,89.53,89.59,328663.0,89.5407,89.7704,89.391,89.4509,328663.0
2023-12-29 14:00:00,89.59,89.8,89.57,89.68,270311.0,89.4509,89.6605,89.4309,89.5407,270311.0
2023-12-29 14:30:00,89.69,89.76,89.59,89.73,182010.0,89.5507,89.6206,89.4509,89.5906,182010.0
2023-12-29 15:00:00,89.74,89.77,89.5,89.68,655079.0,89.6006,89.6306,89.361,89.5407,655079.0
2023-12-29 15:30:00,89.68,89.76,89.26,89.27,1926397.0,89.5407,89.6206,89.1214,89.1314,1926397.0
2024-01-02 09:30:00,88.43,91.06,87.92,90.99,1925859.0,88.2927,90.9186,87.7835,90.8487,1925859.0
2024-01-02 10:00:00,91.02,91.73,90.91,91.31,1263983.0,90.8786,91.5875,90.7688,91.1682,1263983.0
2024-01-02 10:30:00,91.3,91.35,90.35,90.5,805184.0,91.1582,91.2081,90.2097,90.3594,805184.0
2024-01-02 11:00:00,90.49,91.0,90.49,90.91,459043.0,90.3495,90.8587,90.3495,90.7688,459043.0
2024-01-02 11:30:00,90.9,91.16,90.73,91.01,433990.0,90.7588,91.0184,90.5891,90.8687,433990.0
2024-01-02 12:00:00,91.0,91.33,90.78,90.93,613597.0,90.8587,91.1882,90.639,90.7888,613597.0
2024-01-02 12:30:00,90.92,91.21,90.61,90.7,618131.0,90.7788,91.0683,90.4693,90.5591,618131.0
2024-01-02 13:00:00,90.7,90.8,90.36,90.6,392121.0,90.5591,90.659,90.2197,90.4593,392121.0
2024-01-02 13:30:00,90.6,90.72,90.26,90.33,451570.0,90.4593,90.5791,90.1198,90.1897,451570.0
2024-01-02 14:00:00,90.33,90.49,89.82,90.21,454771.0,90.1897,90.3495,89.6805,90.0699,454771.0
2024-01-02 14:30:00,90.2,90.23,89.72,89.73,422503.0,90.0599,90.0899,89.5807,89.5906,422503.0
2024-01-02 15:00:00,89.72,89.86,89.44,89.76,680792.0,89.5807,89.7204,89.3011,89.6206,680792.0
2024-01-02 15:30:00,89.76,90.22,89.63,90.22,1150775.0,89.6206,90.0799,89.4908,90.0799,1150775.0
2024-01-03 09:30:00,89.6,89.71,88.63,88.71,1774641.0,89.4608,89.5707,88.4924,88.5722,1774641.0
2024-01-03 10:00:00,88.69,89.77,88.58,89.14,988500.0,88.5523,89.6306,88.4424,89.0016,988500.0
2024-01-03 10:30:00,89.14,89.4,88.7,89.34,518301.0,89.0016,89.2612,88.5622,89.2013,518301.0
2024-01-03 11:00:00,89.37,89.48,88.94,89.16,449516.0,89.2312,89.341,88.8019,89.0215,449516.0
2024-01-03 11:30:00,89.15,89.25,88.85,88.92,312557.0,89.0115,89.1114,88.712,88.7819,312557.0
2024-01-03 12:00:00,88.92,89.01,88.66,88.88,484282.0,88.7819,88.8718,88.5223,88.742,484282.0
2024-01-03 12:30:00,88.88,89.16,88.67,89.13,494758.0,88.742,89.0215,88.5323,88.9916,494758.0
2024-01-03 13:00:00,89.13,89.34,89.03,89.09,445724.0,88.9916,89.2013,88.8917,88.9516,445724.0
2024-01-03 13:30:00,89.09,89.09,88.67,88.76,330372.0,88.9516,88.9516,88.5323,88.6222,330372.0
2024-01-03 14:00:00,88.75,89.21,88.31,89.15,924933.0,88.6122,89.0715,88.1729,89.0115,924933.0
2024-01-03 14:30:00,89.15,89.28,88.69,88.7,405313.0,89.0115,89.1413,88.5523,88.5622,405313.0
2024-01-03 15:00:00,88.7,88.72,87.61,87.81,918071.0,88.5622,88.5822,87.4739,87.6736,918071.0
2024-01-03 15:30:00,87.81,88.41,87.81,88.18,1457915.0,87.6736,88.2727,87.6736,88.0431,1457915.0
2024-01-04 09:30:00,88.57,89.33,88.33,88.66,1557267.0,88.4324,89.1913,88.1928,88.5223,1557267.0
2024-01-04 10:00:00,88.66,88.97,88.12,88.22,639367.0,88.5223,88.8318,87.9831,88.083,639367.0
2024-01-04 10:30:00,88.21,88.73,88.13,88.69,474625.0,88.073,88.5922,87.9931,88.5523,474625.0
2024-01-04 11:00:00,88.69,89.11,88.59,88.88,444378.0,88.5523,88.9716,88.4524,88.742,444378.0
2024-01-04 11:30:00,88.88,89.13,88.72,88.9,399676.0,88.742,88.9916,88.5822,88.7619,399676.0
2024-01-04 12:00:00,88.9,89.25,88.7,89.14,308594.0,88.7619,89.1114,88.5622,89.0016,308594.0
2024-01-04 12:30:00,89.14,89.24,88.85,89.18,359004.0,89.0016,89.1014,88.712,89.0415,359004.0
2024-01-04 13:00:00,89.17,89.71,89.11,89.7,432590.0,89.0315,89.5707,88.9716,89.5607,432590.0
2024-01-04 13:30:00,89.71,89.95,89.58,89.87,542410.0,89.5707,89.8103,89.4409,89.7304,542410.0
2024-01-04 14:00:00,89.86,90.1,89.78,89.88,568175.0,89.7204,89.9601,89.6406,89.7404,568175.0
2024-01-04 14:30:00,89.86,89.91,89.56,89.72,638924.0,89.7204,89.7704,89.4209,89.5807,638924.0
2024-01-04 15:00:00,89.72,90.01,89.53,89.66,499134.0,89.5807,89.8702,89.391,89.5208,499134.0
2024-01-04 15:30:00,89.65,89.79,89.42,89.45,1097891.0,89.5108,89.6506,89.2811,89.3111,1097891.0
2024-01-05 09:30:00,88.48,88.7,86.96,88.3,2125201.0,88.3426,88.5622,86.8249,88.1629,2125201.0
2024-01-05 10:00:00,88.31,89.3,88.31,88.97,1156029.0,88.1729,89.1613,88.1729,88.8318,1156029.0
2024-01-05 10:30:00,88.97,89.05,88.56,88.99,762414.0,88.8318,88.9117,88.4225,88.8518,762414.0
2024-01-05 11:00:00,88.98,89.17,88.5,88.57,577599.0,88.8418,89.0315,88.3626,88.4324,577599.0
2024-01-05 11:30:00,88.57,88.69,88.34,88.55,351223.0,88.4324,88.5523,88.2028,88.4125,351223.0
2024-01-05 12:00:00,88.56,88.58,88.24,88.31,418067.0,88.4225,88.4424,88.103,88.1729,418067.0
2024-01-05 12:30:00,88.3,88.92,88.09,88.79,580470.0,88.1629,88.7819,87.9532,88.6521,580470.0
2024-01-05 13:00:00,88.79,88.95,88.57,88.95,533557.0,88.6521,88.8119,88.4324,88.8119,533557.0
2024-01-05 13:30:00,88.95,89.14,88.88,88.97,354357.0,88.8119,89.0016,88.742,88.8318,354357.0
2024-01-05 14:00:00,88.97,89.29,88.91,89.09,498815.0,88.8318,89.1513,88.7719,88.9516,498815.0
2024-01-05 14:30:00,89.09,89.16,88.73,88.77,352486.0,88.9516,89.0215,88.5922,88.6321,352486.0
2024-01-05 15:00:00,88.76,89.17,88.69,89.17,447326.0,88.6222,89.0315,88.5523,89.0315,447326.0
2024-01-05 15:30:00,89.17,89.53,89.07,89.28,1212868.0,89.0315,89.391,88.9317,89.1413,1212868.0
2024-01-08 09:30:00,88.31,88.5,87.52,88.38,2496061.0,88.1729,88.3626,87.3841,88.2427,2496061.0
2024-01-08 10:00:00,88.38,88.88,88.11,88.78,846917.0,88.2427,88.742,87.9732,88.6421,846917.0
2024-01-08 10:30:00,88.81,89.55,88.81,89.2,935005.0,88.6721,89.4109,88.6721,89.0615,935005.0
2024-01-08 11:00:00,89.2,89.6,88.94,89.29,536445.0,89.0615,89.4608,88.8019,89.1513,536445.0
2024-01-08 11:30:00,89.28,89.83,89.14,89.77,653538.0,89.1413,89.6905,89.0016,89.6306,653538.0
2024-01-08 12:00:00,89.77,90.13,89.75,89.99,520990.0,89.6306,89.99,89.6106,89.8502,520990.0
2024-01-08 12:30:00,90.0,91.13,89.91,91.08,1443442.0,89.8602,90.9885,89.7704,90.9385,1443442.0
2024-01-08 13:00:00,91.09,91.71,91.04,91.66,2257421.0,90.9485,91.5676,90.8986,91.5176,2257421.0
2024-01-08 13:30:00,91.65,92.22,91.61,92.2,1644781.0,91.5077,92.0768,91.4677,92.0568,1644781.0
2024-01-08 14:00:00,92.2,92.44,91.91,92.31,1585431.0,92.0568,92.2964,91.7673,92.1666,1585431.0
2024-01-08 14:30:00,92.31,92.61,92.28,92.53,1052935.0,92.1666,92.4662,92.1367,92.3863,1052935.0
2024-01-08 15:00:00,92.53,92.96,92.42,92.91,1228435.0,92.3863,92.8156,92.2765,92.7657,1228435.0
2024-01-08 15:30:00,92.92,93.5,92.88,93.43,2580745.0,92.7757,93.3548,92.7358,93.2849,2580745.0
2024-01-09 09:30:00,92.48,92.89,92.0,92.88,1405541.0,92.3364,92.7457,91.8571,92.7358,1405541.0
2024-01-09 10:00:00,92.88,93.16,92.52,92.76,986183.0,92.7358,93.0153,92.3763,92.6159,986183.0
2024-01-09 10:30:00,92.75,93.17,92.71,93.15,524222.0,92.606,93.0253,92.566,93.0053,524222.0
2024-01-09 11:00:00,93.14,93.35,92.88,93.33,534826.0,92.9953,93.205,92.7358,93.1851,534826.0
2024-01-09 11:30:00,93.34,93.7,93.26,93.4,902700.0,93.195,93.5545,93.1152,93.2549,902700.0
2024-01-09 12:00:00,93.41,93.49,92.93,93.27,767987.0,93.2649,93.3448,92.7857,93.1251,767987.0
2024-01-09 12:30:00,93.26,93.43,92.85,93.43,522039.0,93.1152,93.2849,92.7058,93.2849,522039.0
2024-01-09 13:00:00,93.44,93.57,93.09,93.27,774382.0,93.2949,93.4247,92.9454,93.1251,774382.0
2024-01-09 13:30:00,93.27,93.69,93.05,93.68,519991.0,93.1251,93.5445,92.9055,93.5345,519991.0
2024-01-09 14:00:00,93.68,93.79,93.54,93.68,551728.0,93.5345,93.6443,93.3947,93.5345,551728.0
2024-01-09 14:30:00,93.67,94.14,93.66,94.1,641634.0,93.5245,93.9938,93.5145,93.9539,641634.0
2024-01-09 15:00:00,94.1,94.32,93.92,94.12,844160.0,93.9539,94.1735,93.7741,93.9738,844160.0
2024-01-09 15:30:00,94.12,94.17,93.46,93.61,1808287.0,93.9738,94.0237,93.3149,93.4646,1808287.0
2024-01-10 09:30:00,93.74,94.28,92.22,92.39,2075918.0,93.5944,94.1336,92.0768,92.2465,2075918.0
2024-01-10 10:00:00,92.38,92.71,92.06,92.7,1367966.0,92.2365,92.566,91.917,92.556,1367966.0
2024-01-10 10:30:00,92.71,92.85,92.14,92.46,894336.0,92.566,92.7058,91.9969,92.3164,894336.0
2024-01-10 11:00:00,92.45,92.59,92.06,92.38,713979.0,92.3064,92.4462,91.917,92.2365,713979.0
2024-01-10 11:30:00,92.38,92.62,92.25,92.27,407831.0,92.2365,92.4762,92.1067,92.1267,407831.0
2024-01-10 12:00:00,92.27,92.31,91.75,91.78,531114.0,92.1267,92.1666,91.6075,91.6375,531114.0
2024-01-10 12:30:00,91.78,92.02,91.63,91.63,653672.0,91.6375,91.8771,91.4877,91.4877,653672.0
2024-01-10 13:00:00,91.64,91.98,91.53,91.93,652150.0,91.4977,91.8372,91.3879,91.7872,652150.0
2024-01-10 13:30:00,91.94,92.28,91.93,92.19,591013.0,91.7972,92.1367,91.7872,92.0468,591013.0
2024-01-10 14:00:00,92.18,92.61,92.18,92.42,406157.0,92.0368,92.4662,92.0368,92.2765,406157.0
2024-01-10 14:30:00,92.43,92.89,92.39,92.69,473998.0,92.2865,92.7457,92.2465,92.546,473998.0
2024-01-10 15:00:00,92.69,92.74,92.06,92.24,718563.0,92.546,92.596,91.917,92.0967,718563.0
2024-01-10 15:30:00,92.24,92.55,92.03,92.51,1661466.0,92.0967,92.4063,91.8871,92.3663,1661466.0
2024-01-11 09:30:00,91.5,91.68,90.53,90.71,1636134.0,91.3579,91.5376,90.3894,90.5691,1636134.0
2024-01-11 10:00:00,90.7,90.71,89.62,90.35,1596523.0,90.5591,90.5691,89.4808,90.2097,1596523.0
2024-01-11 10:30:00,90.36,90.6,89.65,89.96,1603266.0,90.2197,90.4593,89.5108,89.8203,1603266.0
2024-01-11 11:00:00,89.96,90.05,89.28,89.63,1068495.0,89.8203,89.9101,89.1413,89.4908,1068495.0
2024-01-11 11:30:00,89.62,90.32,89.6,90.04,852368.0,89.4808,90.1797,89.4608,89.9002,852368.0
2024-01-11 12:00:00,90.04,90.42,89.5,89.61,1183415.0,89.9002,90.2796,89.361,89.4708,1183415.0
2024-01-11 12:30:00,89.59,90.4,89.49,90.26,1011795.0,89.4509,90.2596,89.351,90.1198,1011795.0
2024-01-11 13:00:00,90.27,90.54,90.21,90.41,584071.0,90.1298,90.3994,90.0699,90.2696,584071.0
2024-01-11 13:30:00,90.41,90.6,90.16,90.58,502471.0,90.2696,90.4593,90.02,90.4393,502471.0
2024-01-11 14:00:00,90.58,90.77,90.39,90.75,451486.0,90.4393,90.629,90.2496,90.6091,451486.0
2024-01-11 14:30:00,90.76,90.88,90.53,90.86,559511.0,90.619,90.7389,90.3894,90.7189,559511.0
2024-01-11 15:00:00,90.87,90.9,90.4,90.65,716558.0,90.7289,90.7588,90.2596,90.5092,716558.0
2024-01-11 15:30:00,90.63,90.76,90.33,90.48,1258166.0,90.4892,90.619,90.1897,90.3395,1258166.0
2024-01-12 09:30:00,91.13,92.63,91.13,91.75,1673611.0,90.9885,92.4861,90.9885,91.6075,1673611.0
2024-01-12 10:00:00,91.77,91.98,90.9,91.14,994728.0,91.6275,91.8372,90.7588,90.9985,994728.0
2024-01-12 10:30:00,91.14,91.63,91.13,91.25,545141.0,90.9985,91.4877,90.9885,91.1083,545141.0
2024-01-12 11:00:00,91.25,91.27,90.78,90.88,466311.0,91.1083,91.1283,90.639,90.7389,466311.0
2024-01-12 11:30:00,90.88,90.93,90.25,90.33,675818.0,90.7389,90.7888,90.1098,90.1897,675818.0
2024-01-12 12:00:00,90.34,90.59,90.19,90.41,483563.0,90.1997,90.4493,90.0499,90.2696,483563.0
2024-01-12 12:30:00,90.42,90.56,90.2,90.34,422923.0,90.2796,90.4194,90.0599,90.1997,422923.0
2024-01-12 13:00:00,90.35,90.56,90.33,90.46,379733.0,90.2097,90.4194,90.1897,90.3195,379733.0
2024-01-12 13:30:00,90.46,90.57,90.33,90.55,270167.0,90.3195,90.4293,90.1897,90.4094,270167.0
2024-01-12 14:00:00,90.53,90.68,90.45,90.58,433722.0,90.3894,90.5392,90.3095,90.4393,433722.0
2024-01-12 14:30:00,90.59,90.6,90.36,90.39,436595.0,90.4493,90.4593,90.2197,90.2496,436595.0
2024-01-12 15:00:00,90.39,90.48,90.23,90.47,640689.0,90.2496,90.3395,90.0899,90.3295,640689.0
2024-01-12 15:30:00,90.47,90.51,90.2,90.39,1100875.0,90.3295,90.3694,90.0599,90.2496,1100875.0
2024-01-16 09:30:00,89.59,89.64,88.24,88.82,1585400.0,89.4509,89.5008,88.103,88.6821,1585400.0
2024-01-16 10:00:00,88.84,89.23,88.67,88.98,976585.0,88.702,89.0914,88.5323,88.8418,976585.0
2024-01-16 10:30:00,88.98,89.22,88.75,88.91,560769.0,88.8418,89.0814,88.6122,88.7719,560769.0
2024-01-16 11:00:00,88.91,89.31,88.56,89.14,879255.0,88.7719,89.1713,88.4225,89.0016,879255.0
2024-01-16 11:30:00,89.15,89.51,89.0,89.04,437739.0,89.0115,89.371,88.8618,88.9017,437739.0
2024-01-16 12:00:00,89.03,89.13,88.8,88.9,363789.0,88.8917,88.9916,88.6621,88.7619,363789.0
2024-01-16 12:30:00,88.9,89.37,88.8,89.16,438252.0,88.7619,89.2312,88.6621,89.0215,438252.0
2024-01-16 13:00:00,89.16,89.39,89.07,89.2,452479.0,89.0215,89.2512,88.9317,89.0615,452479.0
2024-01-16 13:30:00,89.21,89.25,88.68,88.77,328661.0,89.0715,89.1114,88.5423,88.6321,328661.0
2024-01-16 14:00:00,88.76,88.77,88.3,88.55,518896.0,88.6222,88.6321,88.1629,88.4125,518896.0
2024-01-16 14:30:00,88.56,88.96,88.47,88.94,488790.0,88.4225,88.8218,88.3326,88.8019,488790.0
2024-01-16 15:00:00,88.95,89.07,88.72,88.95,508750.0,88.8119,88.9317,88.5822,88.8119,508750.0
2024-01-16 15:30:00,88.97,89.1,88.7,89.04,1222992.0,88.8318,88.9616,88.5622,88.9017,1222992.0
2024-01-17 09:30:00,87.96,88.15,87.12,87.91,1480991.0,87.8234,88.0131,86.9847,87.7735,1480991.0
2024-01-17 10:00:00,87.91,88.48,87.76,88.36,874714.0,87.7735,88.3426,87.6237,88.2228,874714.0
2024-01-17 10:30:00,88.35,88.38,88.0,88.14,621753.0,88.2128,88.2427,87.8633,88.0031,621753.0
2024-01-17 11:00:00,88.15,88.24,87.99,88.0,349489.0,88.0131,88.103,87.8533,87.8633,349489.0
2024-01-17 11:30:00,88.01,88.15,87.73,87.85,373059.0,87.8733,88.0131,87.5938,87.7136,373059.0
2024-01-17 12:00:00,87.84,88.05,87.69,87.82,349679.0,87.7036,87.9133,87.5538,87.6836,349679.0
2024-01-17 12:30:00,87.82,87.89,87.65,87.76,219723.0,87.6836,87.7535,87.5139,87.6237,219723.0
2024-01-17 13:00:00,87.77,87.92,87.55,87.68,285824.0,87.6337,87.7835,87.414,87.5438,285824.0
2024-01-17 13:30:00,87.69,87.78,87.46,87.68,358031.0,87.5538,87.6437,87.3242,87.5438,358031.0
2024-01-17 14:00:00,87.68,87.99,87.63,87.89,356208.0,87.5438,87.8533,87.4939,87.7535,356208.0
2024-01-17 14:30:00,87.9,88.03,87.49,87.65,465123.0,87.7635,87.8933,87.3541,87.5139,465123.0
2024-01-17 15:00:00,87.66,87.72,87.43,87.59,417078.0,87.5239,87.5838,87.2942,87.454,417078.0
2024-01-17 15:30:00,87.59,88.37,87.53,88.34,1038390.0,87.454,88.2328,87.3941,88.2028,1038390.0
2024-01-18 09:30:00,88.73,88.78,86.95,87.76,1808592.0,88.5922,88.6421,86.815,87.6237,1808592.0
2024-01-18 10:00:00,87.76,87.89,87.37,87.49,764446.0,87.6237,87.7535,87.2343,87.3541,764446.0
2024-01-18 10:30:00,87.5,87.71,87.01,87.07,564893.0,87.3641,87.5738,86.8749,86.9348,564893.0
2024-01-18 11:00:00,87.07,87.26,86.84,87.22,817416.0,86.9348,87.1245,86.7051,87.0845,817416.0
2024-01-18 11:30:00,87.23,87.28,86.68,86.7,628085.0,87.0945,87.1445,86.5454,86.5654,628085.0
2024-01-18 12:00:00,86.71,86.84,86.36,86.79,680052.0,86.5753,86.7051,86.2259,86.6552,680052.0
2024-01-18 12:30:00,86.79,86.81,86.5,86.67,456962.0,86.6552,86.6752,86.3657,86.5354,456962.0
2024-01-18 13:00:00,86.66,86.68,86.11,86.17,540918.0,86.5254,86.5454,85.9763,86.0362,540918.0
2024-01-18 13:30:00,86.17,86.49,86.16,86.36,511935.0,86.0362,86.3557,86.0262,86.2259,511935.0
2024-01-18 14:00:00,86.36,86.66,86.33,86.59,427742.0,86.2259,86.5254,86.1959,86.4555,427742.0
2024-01-18 14:30:00,86.6,87.21,86.59,87.11,666732.0,86.4655,87.0746,86.4555,86.9747,666732.0
2024-01-18 15:00:00,87.12,87.29,86.9,87.2,655428.0,86.9847,87.1544,86.765,87.0646,655428.0
2024-01-18 15:30:00,87.2,87.24,86.91,87.03,1206577.0,87.0646,87.1045,86.775,86.8948,1206577.0
2024-01-19 09:30:00,87.31,87.33,86.0,86.48,1375688.0,87.1744,87.1944,85.8664,86.3457,1375688.0
2024-01-19 10:00:00,86.54,86.74,86.14,86.39,676222.0,86.4056,86.6053,86.0062,86.2558,676222.0
2024-01-19 10:30:00,86.39,86.95,86.29,86.91,625691.0,86.2558,86.815,86.156,86.775,625691.0
2024-01-19 11:00:00,86.91,87.15,86.75,86.81,507346.0,86.775,87.0147,86.6153,86.6752,507346.0
2024-01-19 11:30:00,86.82,86.82,86.44,86.64,478222.0,86.6852,86.6852,86.3058,86.5054,478222.0
2024-01-19 12:00:00,86.64,86.75,86.44,86.73,413715.0,86.5054,86.6153,86.3058,86.5953,413715.0
2024-01-19 12:30:00,86.73,86.96,86.53,86.92,630297.0,86.5953,86.8249,86.3956,86.785,630297.0
2024-01-19 13:00:00,86.92,87.19,86.74,87.13,888171.0,86.785,87.0546,86.6053,86.9947,888171.0
2024-01-19 13:30:00,87.13,87.35,87.11,87.27,506642.0,86.9947,87.2143,86.9747,87.1345,506642.0
2024-01-19 14:00:00,87.27,87.52,87.18,87.35,725629.0,87.1345,87.3841,87.0446,87.2143,725629.0
2024-01-19 14:30:00,87.35,87.57,87.08,87.23,926052.0,87.2143,87.434,86.9448,87.0945,926052.0
2024-01-19 15:00:00,87.23,87.33,86.84,87.02,1050863.0,87.0945,87.1944,86.7051,86.8849,1050863.0
2024-01-19 15:30:00,87.01,87.13,86.75,87.08,2270232.0,86.8749,86.9947,86.6153,86.9448,2270232.0
2024-01-22 09:30:00,87.69,89.08,87.33,88.74,1887534.0,87.5538,88.9417,87.1944,88.6022,1887534.0
2024-01-22 10:00:00,88.73,89.21,88.65,88.94,939156.0,88.5922,89.0715,88.5123,88.8019,939156.0
2024-01-22 10:30:00,88.93,88.96,88.07,88.29,579679.0,88.7919,88.8218,87.9332,88.1529,579679.0
2024-01-22 11:00:00,88.3,88.43,88.02,88.37,495580.0,88.1629,88.2927,87.8833,88.2328,495580.0
2024-01-22 11:30:00,88.37,88.4,87.88,87.98,451860.0,88.2328,88.2627,87.7435,87.8434,451860.0
2024-01-22 12:00:00,87.99,88.15,87.67,88.07,371922.0,87.8533,88.0131,87.5338,87.9332,371922.0
2024-01-22 12:30:00,88.07,88.17,87.95,88.13,272178.0,87.9332,88.0331,87.8134,87.9931,272178.0
2024-01-22 13:00:00,88.13,88.15,87.7,87.74,280336.0,87.9931,88.0131,87.5638,87.6037,280336.0
2024-01-22 13:30:00,87.73,88.16,87.64,88.13,327054.0,87.5938,88.0231,87.5039,87.9931,327054.0
2024-01-22 14:00:00,88.13,88.35,87.86,87.97,418565.0,87.9931,88.2128,87.7235,87.8334,418565.0
2024-01-22 14:30:00,87.97,88.4,87.9,88.23,354964.0,87.8334,88.2627,87.7635,88.093,354964.0
2024-01-22 15:00:00,88.23,88.82,88.13,88.82,384195.0,88.093,88.6821,87.9931,88.6821,384195.0
2024-01-22 15:30:00,88.83,89.04,88.76,89.01,1229951.0,88.692,88.9017,88.6222,88.8718,1229951.0
2024-01-23 09:30:00,89.87,90.35,88.93,89.13,871438.0,89.7304,90.2097,88.7919,88.9916,871438.0
2024-01-23 10:00:00,89.12,89.65,89.06,89.28,528393.0,88.9816,89.5108,88.9217,89.1413,528393.0
2024-01-23 10:30:00,89.29,89.29,88.35,88.37,598485.0,89.1513,89.1513,88.2128,88.2328,598485.0
2024-01-23 11:00:00,88.38,88.72,88.09,88.11,633165.0,88.2427,88.5822,87.9532,87.9732,633165.0
2024-01-23 11:30:00,88.1,88.31,87.87,88.14,563566.0,87.9632,88.1729,87.7335,88.0031,563566.0
2024-01-23 12:00:00,88.13,88.3,87.92,88.02,478771.0,87.9931,88.1629,87.7835,87.8833,478771.0
2024-01-23 12:30:00,88.03,88.08,87.89,87.97,473943.0,87.8933,87.9432,87.7535,87.8334,473943.0
2024-01-23 13:00:00,87.96,88.03,87.75,87.89,500697.0,87.8234,87.8933,87.6137,87.7535,500697.0
2024-01-23 13:30:00,87.9,88.51,87.87,88.44,506865.0,87.7635,88.3725,87.7335,88.3026,506865.0
2024-01-23 14:00:00,88.44,88.75,88.36,88.54,249124.0,88.3026,88.6122,88.2228,88.4025,249124.0
2024-01-23 14:30:00,88.54,88.96,88.48,88.88,311535.0,88.4025,88.8218,88.3426,88.742,311535.0
2024-01-23 15:00:00,88.89,89.28,88.73,89.02,511473.0,88.752,89.1413,88.5922,88.8817,511473.0
2024-01-23 15:30:00,89.01,89.32,88.84,89.25,936554.0,88.8718,89.1813,88.702,89.1114,936554.0
2024-01-24 09:30:00,90.26,90.41,89.22,89.27,821990.0,90.1198,90.2696,89.0814,89.1314,821990.0
2024-01-24 10:00:00,89.27,89.4,88.71,89.05,934632.0,89.1314,89.2612,88.5722,88.9117,934632.0
2024-01-24 10:30:00,89.06,89.32,88.75,89.21,515354.0,88.9217,89.1813,88.6122,89.0715,515354.0
2024-01-24 11:00:00,89.21,89.4,88.99,89.29,355025.0,89.0715,89.2612,88.8518,89.1513,355025.0
2024-01-24 11:30:00,89.29,89.32,88.73,88.84,312639.0,89.1513,89.1813,88.5922,88.702,312639.0
2024-01-24 12:00:00,88.84,88.89,88.48,88.64,467566.0,88.702,88.752,88.3426,88.5023,467566.0
2024-01-24 12:30:00,88.64,88.84,88.51,88.79,232731.0,88.5023,88.702,88.3725,88.6521,232731.0
2024-01-24 13:00:00,88.8,88.8,88.28,88.4,797601.0,88.6621,88.6621,88.1429,88.2627,797601.0
2024-01-24 13:30:00,88.4,88.42,88.07,88.41,595286.0,88.2627,88.2827,87.9332,88.2727,595286.0
2024-01-24 14:00:00,88.41,88.51,88.17,88.34,376520.0,88.2727,88.3725,88.0331,88.2028,376520.0
2024-01-24 14:30:00,88.33,88.54,88.21,88.48,329606.0,88.1928,88.4025,88.073,88.3426,329606.0
2024-01-24 15:00:00,88.47,88.67,87.92,87.92,703818.0,88.3326,88.5323,87.7835,87.7835,703818.0
2024-01-24 15:30:00,87.94,88.12,87.67,87.7,2236590.0,87.8034,87.9831,87.5338,87.5638,2236590.0
2024-01-25 09:30:00,88.64,89.53,88.31,89.02,1298575.0,88.5023,89.391,88.1729,88.8817,1298575.0
2024-01-25 10:00:00,89.04,89.38,88.85,89.14,808401.0,88.9017,89.2412,88.712,89.0016,808401.0
2024-01-25 10:30:00,89.15,89.18,88.35,88.44,608953.0,89.0115,89.0415,88.2128,88.3026,608953.0
2024-01-25 11:00:00,88.44,88.93,88.22,88.92,628603.0,88.3026,88.7919,88.083,88.7819,628603.0
2024-01-25 11:30:00,88.91,89.21,88.89,88.94,516521.0,88.7719,89.0715,88.752,88.8019,516521.0
2024-01-25 12:00:00,88.93,88.94,88.18,88.28,485194.0,88.7919,88.8019,88.0431,88.1429,485194.0
2024-01-25 12:30:00,88.27,88.42,88.06,88.38,462070.0,88.1329,88.2827,87.9232,88.2427,462070.0
2024-01-25 13:00:00,88.39,88.66,88.15,88.31,433837.0,88.2527,88.5223,88.0131,88.1729,433837.0
2024-01-25 13:30:00,88.3,88.59,88.27,88.41,286030.0,88.1629,88.4524,88.1329,88.2727,286030.0
2024-01-25 14:00:00,88.4,88.68,88.24,88.64,359457.0,88.2627,88.5423,88.103,88.5023,359457.0
2024-01-25 14:30:00,88.64,88.85,88.45,88.66,414071.0,88.5023,88.712,88.3126,88.5223,414071.0
2024-01-25 15:00:00,88.66,88.67,88.2,88.27,361971.0,88.5223,88.5323,88.063,88.1329,361971.0
2024-01-25 15:30:00,88.25,88.54,88.16,88.51,1416791.0,88.1129,88.4025,88.0231,88.3725,1416791.0
2024-01-26 09:30:00,88.94,89.73,88.78,89.04,990208.0,88.8019,89.5906,88.6421,88.9017,990208.0
2024-01-26 10:00:00,89.01,89.07,88.1,88.44,521512.0,88.8718,88.9317,87.9632,88.3026,521512.0
2024-01-26 10:30:00,88.43,88.66,88.28,88.42,332122.0,88.2927,88.5223,88.1429,88.2827,332122.0
2024-01-26 11:00:00,88.41,88.45,88.21,88.39,290647.0,88.2727,88.3126,88.073,88.2527,290647.0
2024-01-26 11:30:00,88.4,88.68,88.35,88.64,344578.0,88.2627,88.5423,88.2128,88.5023,344578.0
2024-01-26 12:00:00,88.64,88.68,88.33,88.55,397485.0,88.5023,88.5423,88.1928,88.4125,397485.0
2024-01-26 12:30:00,88.55,88.56,88.18,88.38,508131.0,88.4125,88.4225,88.0431,88.2427,508131.0
2024-01-26 13:00:00,88.37,88.45,88.21,88.26,270948.0,88.2328,88.3126,88.073,88.1229,270948.0
2024-01-26 13:30:00,88.28,88.31,88.13,88.29,452377.0,88.1429,88.1729,87.9931,88.1529,452377.0
2024-01-26 14:00:00,88.3,88.59,88.3,88.55,395407.0,88.1629,88.4524,88.1629,88.4125,395407.0
2024-01-26 14:30:00,88.55,88.61,88.19,88.27,606492.0,88.4125,88.4724,88.053,88.1329,606492.0
2024-01-26 15:00:00,88.27,88.27,87.95,87.98,407099.0,88.1329,88.1329,87.8134,87.8434,407099.0
2024-01-26 15:30:00,87.98,88.29,87.98,88.17,1301324.0,87.8434,88.1529,87.8434,88.0331,1301324.0
2024-01-29 09:30:00,88.27,88.27,87.27,88.04,928690.0,88.1329,88.1329,87.1345,87.9033,928690.0
2024-01-29 10:00:00,88.04,88.75,87.87,88.72,757208.0,87.9033,88.6122,87.7335,88.5822,757208.0
2024-01-29 10:30:00,88.72,89.26,88.69,89.15,1056337.0,88.5822,89.1214,88.5523,89.0115,1056337.0
2024-01-29 11:00:00,89.15,89.6,88.91,89.42,640857.0,89.0115,89.4608,88.7719,89.2811,640857.0
2024-01-29 11:30:00,89.41,89.55,89.13,89.26,409706.0,89.2711,89.4109,88.9916,89.1214,409706.0
2024-01-29 12:00:00,89.26,89.69,89.11,89.65,442761.0,89.1214,89.5507,88.9716,89.5108,442761.0
2024-01-29 12:30:00,89.65,89.85,89.6,89.82,449656.0,89.5108,89.7105,89.4608,89.6805,449656.0
2024-01-29 13:00:00,89.82,89.88,89.54,89.84,323312.0,89.6805,89.7404,89.4009,89.7005,323312.0
2024-01-29 13:30:00,89.84,89.92,89.69,89.9,392049.0,89.7005,89.7804,89.5507,89.7604,392049.0
2024-01-29 14:00:00,89.89,90.08,89.86,90.06,552690.0,89.7504,89.9401,89.7204,89.9201,552690.0
2024-01-29 14:30:00,90.07,90.09,89.79,89.94,390981.0,89.9301,89.9501,89.6506,89.8003,390981.0
2024-01-29 15:00:00,89.95,90.94,89.95,90.81,1324262.0,89.8103,90.7988,89.8103,90.669,1324262.0
2024-01-29 15:30:00,90.82,90.94,90.33,90.85,1605232.0,90.679,90.7988,90.1897,90.7089,1605232.0
2024-01-30 09:30:00,90.38,90.4,89.51,89.73,1402384.0,90.2396,90.2596,89.371,89.5906,1402384.0
2024-01-30 10:00:00,89.73,89.81,89.06,89.19,861765.0,89.5906,89.6705,88.9217,89.0515,861765.0
2024-01-30 10:30:00,89.19,89.37,88.94,89.33,559207.0,89.0515,89.2312,88.8019,89.1913,559207.0
2024-01-30 11:00:00,89.34,89.56,89.21,89.49,428885.0,89.2013,89.4209,89.0715,89.351,428885.0
2024-01-30 11:30:00,89.5,89.62,89.3,89.34,348957.0,89.361,89.4808,89.1613,89.2013,348957.0
2024-01-30 12:00:00,89.34,89.34,88.62,88.66,786115.0,89.2013,89.2013,88.4824,88.5223,786115.0
2024-01-30 12:30:00,88.66,88.71,88.46,88.58,560615.0,88.5223,88.5722,88.3226,88.4424,560615.0
2024-01-30 13:00:00,88.58,88.8,88.49,88.67,440946.0,88.4424,88.6621,88.3526,88.5323,440946.0
2024-01-30 13:30:00,88.67,88.7,88.19,88.36,421452.0,88.5323,88.5622,88.053,88.2228,421452.0
2024-01-30 14:00:00,88.37,88.73,88.36,88.63,571745.0,88.2328,88.5922,88.2228,88.4924,571745.0
2024-01-30 14:30:00,88.64,88.98,88.63,88.93,480940.0,88.5023,88.8418,88.4924,88.7919,480940.0
2024-01-30 15:00:00,88.93,88.99,88.67,88.82,680752.0,88.7919,88.8518,88.5323,88.6821,680752.0
2024-01-30 15:30:00,88.83,88.91,88.62,88.77,1332204.0,88.692,88.7719,88.4824,88.6321,1332204.0
2024-01-31 09:30:00,88.58,89.49,88.24,89.34,1129798.0,88.4424,89.351,88.103,89.2013,1129798.0
2024-01-31 10:00:00,89.35,89.61,89.0,89.13,811186.0,89.2112,89.4708,88.8618,88.9916,811186.0
2024-01-31 10:30:00,89.13,89.21,88.64,88.98,460772.0,88.9916,89.0715,88.5023,88.8418,460772.0
2024-01-31 11:00:00,88.98,89.11,88.58,88.68,501910.0,88.8418,88.9716,88.4424,88.5423,501910.0
2024-01-31 11:30:00,88.69,88.71,88.25,88.66,595682.0,88.5523,88.5722,88.1129,88.5223,595682.0
2024-01-31 12:00:00,88.63,88.83,88.55,88.69,465100.0,88.4924,88.692,88.4125,88.5523,465100.0
2024-01-31 12:30:00,88.67,88.87,88.43,88.76,452397.0,88.5323,88.732,88.2927,88.6222,452397.0
2024-01-31 13:00:00,88.76,88.91,88.69,88.82,264466.0,88.6222,88.7719,88.5523,88.6821,264466.0
2024-01-31 13:30:00,88.83,89.05,88.8,88.93,303005.0,88.692,88.9117,88.6621,88.7919,303005.0
2024-01-31 14:00:00,88.94,89.03,88.38,88.47,950802.0,88.8019,88.8917,88.2427,88.3326,950802.0
2024-01-31 14:30:00,88.46,90.19,88.35,89.36,2059899.0,88.3226,90.0499,88.2128,89.2212,2059899.0
2024-01-31 15:00:00,89.37,89.5,87.74,88.08,3050845.0,89.2312,89.361,87.6037,87.9432,3050845.0
2024-01-31 15:30:00,88.06,88.07,87.43,87.52,2287863.0,87.9232,87.9332,87.2942,87.3841,2287863.0
2024-02-01 09:30:00,88.08,88.26,87.41,87.56,1368548.0,87.9432,88.1229,87.2742,87.424,1368548.0
2024-02-01 10:00:00,87.55,88.2,87.24,88.13,821479.0,87.414,88.063,87.1045,87.9931,821479.0
2024-02-01 10:30:00,88.14,88.2,87.3,87.35,431342.0,88.0031,88.063,87.1644,87.2143,431342.0
2024-02-01 11:00:00,87.34,87.96,87.34,87.83,578007.0,87.2044,87.8234,87.2044,87.6936,578007.0
2024-02-01 11:30:00,87.83,88.25,87.82,88.19,652835.0,87.6936,88.1129,87.6836,88.053,652835.0
2024-02-01 12:00:00,88.19,88.82,88.14,88.72,847198.0,88.053,88.6821,88.0031,88.5822,847198.0
2024-02-01 12:30:00,88.71,89.23,88.68,89.06,760727.0,88.5722,89.0914,88.5423,88.9217,760727.0
2024-02-01 13:00:00,89.05,89.38,88.88,89.24,606828.0,88.9117,89.2412,88.742,89.1014,606828.0
2024-02-01 13:30:00,89.25,89.44,89.08,89.31,615922.0,89.1114,89.3011,88.9417,89.1713,615922.0
2024-02-01 14:00:00,89.32,89.64,89.21,89.29,563411.0,89.1813,89.5008,89.0715,89.1513,563411.0
2024-02-01 14:30:00,89.29,89.48,89.07,89.24,504120.0,89.1513,89.341,88.9317,89.1014,504120.0
2024-02-01 15:00:00,89.23,89.32,88.78,88.86,433282.0,89.0914,89.1813,88.6421,88.722,433282.0
2024-02-01 15:30:00,88.86,89.08,88.75,88.96,1534005.0,88.722,88.9417,88.6122,88.8218,1534005.0
2024-02-02 09:30:00,88.02,88.11,87.05,87.19,2194625.0,87.8833,87.9732,86.9148,87.0546,2194625.0
2024-02-02 10:00:00,87.19,87.23,86.73,87.02,1391929.0,87.0546,87.0945,86.5953,86.8849,1391929.0
2024-02-02 10:30:00,87.01,87.56,86.91,87.15,1037062.0,86.8749,87.424,86.775,87.0147,1037062.0
2024-02-02 11:00:00,87.15,87.35,86.83,87.22,682405.0,87.0147,87.2143,86.6951,87.0845,682405.0
2024-02-02 11:30:00,87.22,87.32,86.97,87.07,622599.0,87.0845,87.1844,86.8349,86.9348,622599.0
2024-02-02 12:00:00,87.06,87.35,86.95,87.33,578406.0,86.9248,87.2143,86.815,87.1944,578406.0
2024-02-02 12:30:00,87.34,87.44,86.8,87.05,627579.0,87.2044,87.3042,86.6652,86.9148,627579.0
2024-02-02 13:00:00,87.05,87.24,86.73,86.86,701641.0,86.9148,87.1045,86.5953,86.7251,701641.0
2024-02-02 13:30:00,86.87,87.25,86.78,87.15,569406.0,86.7351,87.1145,86.6452,87.0147,569406.0
2024-02-02 14:00:00,87.16,87.87,87.16,87.84,839632.0,87.0246,87.7335,87.0246,87.7036,839632.0
2024-02-02 14:30:00,87.85,88.13,87.74,88.09,956650.0,87.7136,87.9931,87.6037,87.9532,956650.0
2024-02-02 15:00:00,88.1,88.38,87.97,88.32,806326.0,87.9632,88.2427,87.8334,88.1828,806326.0
2024-02-02 15:30:00,88.32,88.35,87.92,87.97,1407530.0,88.1828,88.2128,87.7835,87.8334,1407530.0
2024-02-05 09:30:00,87.26,87.31,86.66,87.02,975074.0,87.1245,87.1744,86.5254,86.8849,975074.0
2024-02-05 10:00:00,86.99,86.99,86.38,86.83,952901.0,86.8549,86.8549,86.2458,86.6951,952901.0
2024-02-05 10:30:00,86.84,86.99,86.65,86.81,628115.0,86.7051,86.8549,86.5154,86.6752,628115.0
2024-02-05 11:00:00,86.81,87.27,86.68,87.15,516062.0,86.6752,87.1345,86.5454,87.0147,516062.0
2024-02-05 11:30:00,87.14,87.4,87.09,87.18,444859.0,87.0047,87.2643,86.9547,87.0446,444859.0
2024-02-05 12:00:00,87.18,87.6,87.17,87.59,631059.0,87.0446,87.464,87.0346,87.454,631059.0
2024-02-05 12:30:00,87.59,87.8,87.54,87.74,601173.0,87.454,87.6636,87.404,87.6037,601173.0
2024-02-05 13:00:00,87.75,87.93,87.58,87.83,457465.0,87.6137,87.7934,87.444,87.6936,457465.0
2024-02-05 13:30:00,87.84,88.27,87.82,88.22,477290.0,87.7036,88.1329,87.6836,88.083,477290.0
2024-02-05 14:00:00,88.22,88.56,88.15,88.47,635319.0,88.083,88.4225,88.0131,88.3326,635319.0
2024-02-05 14:30:00,88.47,88.77,88.43,88.66,563419.0,88.3326,88.6321,88.2927,88.5223,563419.0
2024-02-05 15:00:00,88.66,88.68,88.15,88.48,854879.0,88.5223,88.5423,88.0131,88.3426,854879.0
2024-02-05 15:30:00,88.48,88.66,88.38,88.41,1475991.0,88.3426,88.5223,88.2427,88.2727,1475991.0
2024-02-06 09:30:00,87.91,88.98,87.29,88.7,1480637.0,87.7735,88.8418,87.1544,88.5622,1480637.0
2024-02-06 10:00:00,88.7,88.97,88.4,88.45,781479.0,88.5622,88.8318,88.2627,88.3126,781479.0
2024-02-06 10:30:00,88.45,89.08,88.42,88.87,606075.0,88.3126,88.9417,88.2827,88.732,606075.0
2024-02-06 11:00:00,88.85,89.0,88.5,88.95,404975.0,88.712,88.8618,88.3626,88.8119,404975.0
2024-02-06 11:30:00,88.95,89.02,88.54,88.65,432212.0,88.8119,88.8817,88.4025,88.5123,432212.0
2024-02-06 12:00:00,88.64,88.97,88.52,88.94,361671.0,88.5023,88.8318,88.3825,88.8019,361671.0
2024-02-06 12:30:00,88.94,88.94,88.56,88.78,340926.0,88.8019,88.8019,88.4225,88.6421,340926.0
2024-02-06 13:00:00,88.79,88.93,88.62,88.77,350135.0,88.6521,88.7919,88.4824,88.6321,350135.0
2024-02-06 13:30:00,88.78,89.04,88.68,89.01,214606.0,88.6421,88.9017,88.5423,88.8718,214606.0
2024-02-06 14:00:00,89.01,89.01,88.65,88.86,381312.0,88.8718,88.8718,88.5123,88.722,381312.0
2024-02-06 14:30:00,88.86,89.12,88.79,89.05,438187.0,88.722,88.9816,88.6521,88.9117,438187.0
2024-02-06 15:00:00,89.05,89.38,89.02,89.33,720039.0,88.9117,89.2412,88.8817,89.1913,720039.0
2024-02-06 15:30:00,89.32,89.88,89.28,89.76,1390644.0,89.1813,89.7404,89.1413,89.6206,1390644.0
2024-02-07 09:30:00,89.58,89.65,88.0,88.2,2170592.0,89.4409,89.5108,87.8633,88.063,2170592.0
2024-02-07 10:00:00,88.2,88.66,88.18,88.59,601098.0,88.063,88.5223,88.0431,88.4524,601098.0
2024-02-07 10:30:00,88.61,88.72,88.28,88.62,580686.0,88.4724,88.5822,88.1429,88.4824,580686.0
2024-02-07 11:00:00,88.65,88.77,88.45,88.56,232505.0,88.5123,88.6321,88.3126,88.4225,232505.0
2024-02-07 11:30:00,88.6,88.63,88.21,88.4,250960.0,88.4624,88.4924,88.073,88.2627,250960.0
2024-02-07 12:00:00,88.4,88.58,88.28,88.51,269687.0,88.2627,88.4424,88.1429,88.3725,269687.0
2024-02-07 12:30:00,88.49,88.53,88.2,88.39,264957.0,88.3526,88.3925,88.063,88.2527,264957.0
2024-02-07 13:00:00,88.4,88.86,88.34,88.86,532648.0,88.2627,88.722,88.2028,88.722,532648.0
2024-02-07 13:30:00,88.87,88.94,88.58,88.74,285046.0,88.732,88.8019,88.4424,88.6022,285046.0
2024-02-07 14:00:00,88.74,88.84,88.59,88.63,224931.0,88.6022,88.702,88.4524,88.4924,224931.0
2024-02-07 14:30:00,88.63,88.74,88.47,88.73,292584.0,88.4924,88.6022,88.3326,88.5922,292584.0
2024-02-07 15:00:00,88.72,88.73,88.45,88.5,262472.0,88.5822,88.5922,88.3126,88.3626,262472.0
2024-02-07 15:30:00,88.5,88.51,88.04,88.05,1137091.0,88.3626,88.3725,87.9033,87.9133,1137091.0
2024-02-08 09:30:00,88.33,88.64,88.01,88.6,901713.0,88.1928,88.5023,87.8733,88.4624,901713.0
2024-02-08 10:00:00,88.6,89.09,88.53,88.77,838401.0,88.4624,88.9516,88.3925,88.6321,838401.0
2024-02-08 10:30:00,88.8,89.1,88.65,89.07,588032.0,88.6621,88.9616,88.5123,88.9317,588032.0
2024-02-08 11:00:00,89.07,89.17,88.62,88.62,372939.0,88.9317,89.0315,88.4824,88.4824,372939.0
2024-02-08 11:30:00,88.59,88.9,88.55,88.81,487685.0,88.4524,88.7619,88.4125,88.6721,487685.0
2024-02-08 12:00:00,88.81,88.83,88.44,88.58,384768.0,88.6721,88.692,88.3026,88.4424,384768.0
2024-02-08 12:30:00,88.58,88.83,88.52,88.81,242669.0,88.4424,88.692,88.3825,88.6721,242669.0
2024-02-08 13:00:00,88.81,89.15,88.81,89.12,468570.0,88.6721,89.0115,88.6721,88.9816,468570.0
2024-02-08 13:30:00,89.13,89.39,89.06,89.38,416735.0,88.9916,89.2512,88.9217,89.2412,416735.0
2024-02-08 14:00:00,89.38,89.7,89.24,89.57,497571.0,89.2412,89.5607,89.1014,89.4309,497571.0
2024-02-08 14:30:00,89.56,89.75,89.44,89.55,555270.0,89.4209,89.6106,89.3011,89.4109,555270.0
2024-02-08 15:00:00,89.54,89.7,89.31,89.33,361555.0,89.4009,89.5607,89.1713,89.1913,361555.0
2024-02-08 15:30:00,89.32,89.37,89.05,89.2,1120450.0,89.1813,89.2312,88.9117,89.0615,1120450.0
2024-02-09 09:30:00,89.82,90.59,89.4,90.3,934310.0,89.6805,90.4493,89.2612,90.1598,934310.0
2024-02-09 10:00:00,90.32,90.53,89.99,90.32,540158.0,90.1797,90.3894,89.8502,90.1797,540158.0
2024-02-09 10:30:00,90.34,90.74,90.2,90.68,468830.0,90.1997,90.5991,90.0599,90.5392,468830.0
2024-02-09 11:00:00,90.67,90.9,90.48,90.6,413234.0,90.5292,90.7588,90.3395,90.4593,413234.0
2024-02-09 11:30:00,90.6,90.7,90.41,90.66,291403.0,90.4593,90.5591,90.2696,90.5192,291403.0
2024-02-09 12:00:00,90.67,90.89,90.43,90.85,310338.0,90.5292,90.7488,90.2896,90.7089,310338.0
2024-02-09 12:30:00,90.85,90.86,90.53,90.83,338026.0,90.7089,90.7189,90.3894,90.6889,338026.0
2024-02-09 13:00:00,90.83,91.31,90.79,91.29,387552.0,90.6889,91.1682,90.649,91.1482,387552.0
2024-02-09 13:30:00,91.3,91.32,91.03,91.14,447449.0,91.1582,91.1782,90.8886,90.9985,447449.0
2024-02-09 14:00:00,91.14,91.14,90.94,91.04,341132.0,90.9985,90.9985,90.7988,90.8986,341132.0
2024-02-09 14:30:00,91.04,91.17,90.87,90.89,311313.0,90.8986,91.0284,90.7289,90.7488,311313.0
2024-02-09 15:00:00,90.88,91.03,90.7,90.99,423577.0,90.7389,90.8886,90.5591,90.8487,423577.0
2024-02-09 15:30:00,90.98,91.06,90.62,91.03,1230715.0,90.8387,90.9186,90.4793,90.8886,1230715.0
2024-02-12 09:30:00,91.2,92.47,90.71,92.3,1255376.0,91.0584,92.3264,90.5691,92.1567,1255376.0
2024-02-12 10:00:00,92.31,92.37,91.57,92.05,757163.0,92.1666,92.2265,91.4278,91.907,757163.0
2024-02-12 10:30:00,92.06,92.24,91.93,92.02,468770.0,91.917,92.0967,91.7872,91.8771,468770.0
2024-02-12 11:00:00,92.02,92.65,91.93,92.42,444123.0,91.8771,92.5061,91.7872,92.2765,444123.0
2024-02-12 11:30:00,92.43,92.67,92.38,92.49,507928.0,92.2865,92.5261,92.2365,92.3464,507928.0
2024-02-12 12:00:00,92.47,92.59,92.09,92.18,445847.0,92.3264,92.4462,91.947,92.0368,445847.0
2024-02-12 12:30:00,92.19,92.59,92.12,92.58,302389.0,92.0468,92.4462,91.9769,92.4362,302389.0
2024-02-12 13:00:00,92.58,92.64,92.35,92.39,284508.0,92.4362,92.4961,92.2066,92.2465,284508.0
2024-02-12 13:30:00,92.39,92.43,91.98,92.33,454344.0,92.2465,92.2865,91.8372,92.1866,454344.0
2024-02-12 14:00:00,92.31,92.48,91.96,92.4,349155.0,92.1666,92.3364,91.8172,92.2565,349155.0
2024-02-12 14:30:00,92.4,92.49,92.28,92.46,416133.0,92.2565,92.3464,92.1367,92.3164,416133.0
2024-02-12 15:00:00,92.45,92.78,92.42,92.69,561432.0,92.3064,92.6359,92.2765,92.546,561432.0
2024-02-12 15:30:00,92.69,93.22,92.65,93.17,1341958.0,92.546,93.0752,92.5061,93.0253,1341958.0
2024-02-13 09:30:00,90.15,90.4,89.4,89.75,2026058.0,90.01,90.2596,89.2612,89.6106,2026058.0
2024-02-13 10:00:00,89.74,89.95,89.28,89.61,1312097.0,89.6006,89.8103,89.1413,89.4708,1312097.0
2024-02-13 10:30:00,89.61,90.05,89.38,89.85,1374635.0,89.4708,89.9101,89.2412,89.7105,1374635.0
2024-02-13 11:00:00,89.85,90.35,89.72,90.19,1046047.0,89.7105,90.2097,89.5807,90.0499,1046047.0
2024-02-13 11:30:00,90.19,90.41,89.9,90.07,787006.0,90.0499,90.2696,89.7604,89.9301,787006.0
2024-02-13 12:00:00,90.06,90.18,89.48,89.5,775312.0,89.9201,90.0399,89.341,89.361,775312.0
2024-02-13 12:30:00,89.5,89.73,89.35,89.45,608244.0,89.361,89.5906,89.2112,89.3111,608244.0
2024-02-13 13:00:00,89.45,89.57,89.27,89.35,747946.0,89.3111,89.4309,89.1314,89.2112,747946.0
2024-02-13 13:30:00,89.34,89.51,89.14,89.26,594516.0,89.2013,89.371,89.0016,89.1214,594516.0
2024-02-13 14:00:00,89.26,89.26,88.72,88.87,779114.0,89.1214,89.1214,88.5822,88.732,779114.0
2024-02-13 14:30:00,88.87,88.95,88.37,88.5,984986.0,88.732,88.8119,88.2328,88.3626,984986.0
2024-02-13 15:00:00,88.5,88.57,87.89,88.06,1094807.0,88.3626,88.4324,87.7535,87.9232,1094807.0
2024-02-13 15:30:00,88.06,88.89,88.01,88.67,2189400.0,87.9232,88.752,87.8733,88.5323,2189400.0
2024-02-14 09:30:00,90.09,90.37,89.4,89.61,1115080.0,89.9501,90.2297,89.2612,89.4708,1115080.0
2024-02-14 10:00:00,89.62,90.47,89.39,90.27,622315.0,89.4808,90.3295,89.2512,90.1298,622315.0
2024-02-14 10:30:00,90.27,90.55,90.2,90.31,751234.0,90.1298,90.4094,90.0599,90.1697,751234.0
2024-02-14 11:00:00,90.3,90.74,89.96,90.73,427668.0,90.1598,90.5991,89.8203,90.5891,427668.0
2024-02-14 11:30:00,90.73,90.97,90.62,90.62,441040.0,90.5891,90.8287,90.4793,90.4793,441040.0
2024-02-14 12:00:00,90.61,90.93,90.25,90.9,403219.0,90.4693,90.7888,90.1098,90.7588,403219.0
2024-02-14 12:30:00,90.91,91.2,90.7,91.15,567031.0,90.7688,91.0584,90.5591,91.0084,567031.0
2024-02-14 13:00:00,91.15,91.35,90.92,91.19,500685.0,91.0084,91.2081,90.7788,91.0484,500685.0
2024-02-14 13:30:00,91.2,91.36,90.78,90.95,478673.0,91.0584,91.2181,90.639,90.8088,478673.0
2024-02-14 14:00:00,90.94,91.26,90.66,91.2,379608.0,90.7988,91.1183,90.5192,91.0584,379608.0
2024-02-14 14:30:00,91.21,91.34,91.06,91.23,298869.0,91.0683,91.1981,90.9186,91.0883,298869.0
2024-02-14 15:00:00,91.23,91.44,91.17,91.34,586454.0,91.0883,91.298,91.0284,91.1981,586454.0
2024-02-14 15:30:00,91.34,91.36,90.95,91.19,1517908.0,91.1981,91.2181,90.8088,91.0484,1517908.0
2024-02-15 09:30:00,92.01,93.22,91.66,92.77,1314995.0,91.8671,93.0752,91.5176,92.6259,1314995.0
2024-02-15 10:00:00,92.74,93.55,92.7,93.15,833350.0,92.596,93.4047,92.556,93.0053,833350.0
2024-02-15 10:30:00,93.15,93.19,92.5,92.67,693557.0,93.0053,93.0453,92.3563,92.5261,693557.0
2024-02-15 11:00:00,92.68,92.86,92.19,92.44,650409.0,92.5361,92.7158,92.0468,92.2964,650409.0
2024-02-15 11:30:00,92.42,92.81,92.36,92.7,453050.0,92.2765,92.6659,92.2166,92.556,453050.0
2024-02-15 12:00:00,92.71,92.82,92.5,92.64,612782.0,92.566,92.6758,92.3563,92.4961,612782.0
2024-02-15 12:30:00,92.65,92.93,92.63,92.69,453757.0,92.5061,92.7857,92.4861,92.546,453757.0
2024-02-15 13:00:00,92.68,93.25,92.59,93.24,402294.0,92.5361,93.1052,92.4462,93.0952,402294.0
2024-02-15 13:30:00,93.25,93.56,93.19,93.45,526687.0,93.1052,93.4147,93.0453,93.3049,526687.0
2024-02-15 14:00:00,93.46,93.63,93.38,93.61,496376.0,93.3149,93.4846,93.235,93.4646,496376.0
2024-02-15 14:30:00,93.63,93.68,93.26,93.27,411360.0,93.4846,93.5345,93.1152,93.1251,411360.0
2024-02-15 15:00:00,93.26,93.26,92.89,93.16,519496.0,93.1152,93.1152,92.7457,93.0153,519496.0
2024-02-15 15:30:00,93.16,93.33,93.03,93.24,1154292.0,93.0153,93.1851,92.8855,93.0952,1154292.0
2024-02-16 09:30:00,92.54,93.34,92.08,92.73,1112532.0,92.3963,93.195,91.937,92.586,1112532.0
2024-02-16 10:00:00,92.74,93.31,92.5,93.02,452615.0,92.596,93.1651,92.3563,92.8755,452615.0
2024-02-16 10:30:00,93.03,93.13,92.67,92.73,510190.0,92.8855,92.9854,92.5261,92.586,510190.0
2024-02-16 11:00:00,92.73,93.3,92.67,93.03,454117.0,92.586,93.1551,92.5261,92.8855,454117.0
2024-02-16 11:30:00,93.01,93.43,93.0,93.31,449727.0,92.8656,93.2849,92.8556,93.1651,449727.0
2024-02-16 12:00:00,93.31,93.42,93.1,93.37,329758.0,93.1651,93.2749,92.9554,93.225,329758.0
2024-02-16 12:30:00,93.38,93.79,93.32,93.67,508023.0,93.235,93.6443,93.1751,93.5245,508023.0
2024-02-16 13:00:00,93.68,93.74,93.34,93.72,546807.0,93.5345,93.5944,93.195,93.5744,546807.0
2024-02-16 13:30:00,93.73,93.97,93.7,93.8,342740.0,93.5844,93.8241,93.5545,93.6543,342740.0
2024-02-16 14:00:00,93.8,94.19,93.78,93.97,548538.0,93.6543,94.0437,93.6344,93.8241,548538.0
2024-02-16 14:30:00,93.95,93.96,93.4,93.69,638394.0,93.8041,93.8141,93.2549,93.5445,638394.0
2024-02-16 15:00:00,93.69,93.75,93.48,93.51,773940.0,93.5445,93.6044,93.3348,93.3648,773940.0
2024-02-16 15:30:00,93.51,93.56,93.12,93.15,2138768.0,93.3648,93.4147,92.9754,93.0053,2138768.0
2024-02-20 09:30:00,92.65,93.84,92.37,93.06,1053029.0,92.5061,93.6943,92.2265,92.9155,1053029.0
2024-02-20 10:00:00,93.06,93.53,92.8,93.1,644274.0,92.9155,93.3847,92.6559,92.9554,644274.0
2024-02-20 10:30:00,93.11,93.21,92.68,92.8,490895.0,92.9654,93.0652,92.5361,92.6559,490895.0
2024-02-20 11:00:00,92.81,92.99,92.56,92.77,421018.0,92.6659,92.8456,92.4163,92.6259,421018.0
2024-02-20 11:30:00,92.77,92.81,92.38,92.52,422136.0,92.6259,92.6659,92.2365,92.3763,422136.0
2024-02-20 12:00:00,92.52,92.53,92.16,92.21,675556.0,92.3763,92.3863,92.0169,92.0668,675556.0
2024-02-20 12:30:00,92.2,92.38,92.1,92.28,351759.0,92.0568,92.2365,91.957,92.1367,351759.0
2024-02-20 13:00:00,92.28,92.29,92.02,92.06,617740.0,92.1367,92.1467,91.8771,91.917,617740.0
2024-02-20 13:30:00,92.07,92.18,91.92,91.93,332440.0,91.927,92.0368,91.7772,91.7872,332440.0
2024-02-20 14:00:00,91.91,92.04,91.64,92.0,515930.0,91.7673,91.8971,91.4977,91.8571,515930.0
2024-02-20 14:30:00,92.0,92.14,91.85,91.95,494601.0,91.8571,91.9969,91.7074,91.8072,494601.0
2024-02-20 15:00:00,91.96,92.09,91.87,91.99,314358.0,91.8172,91.947,91.7273,91.8471,314358.0
2024-02-20 15:30:00,92.0,92.39,91.83,92.38,1074600.0,91.8571,92.2465,91.6874,92.2365,1074600.0
2024-02-21 09:30:00,91.9,92.89,91.74,92.46,680574.0,91.7573,92.7457,91.5975,92.3164,680574.0
2024-02-21 10:00:00,92.45,92.67,92.18,92.27,586876.0,92.3064,92.5261,92.0368,92.1267,586876.0
2024-02-21 10:30:00,92.26,92.27,91.31,91.62,555705.0,92.1167,92.1267,91.1682,91.4777,555705.0
2024-02-21 11:00:00,91.64,92.01,91.56,91.83,226589.0,91.4977,91.8671,91.4178,91.6874,226589.0
2024-02-21 11:30:00,91.82,92.07,91.79,91.91,239724.0,91.6774,91.927,91.6474,91.7673,239724.0
2024-02-21 12:00:00,91.9,92.02,91.44,91.45,338268.0,91.7573,91.8771,91.298,91.308,338268.0
2024-02-21 12:30:00,91.46,91.84,91.42,91.78,219964.0,91.318,91.6974,91.278,91.6375,219964.0
2024-02-21 13:00:00,91.79,91.96,91.59,91.84,237002.0,91.6474,91.8172,91.4478,91.6974,237002.0
2024-02-21 13:30:00,91.83,92.18,91.74,92.07,192185.0,91.6874,92.0368,91.5975,91.927,192185.0
2024-02-21 14:00:00,92.05,92.22,91.72,91.89,382074.0,91.907,92.0768,91.5776,91.7473,382074.0
2024-02-21 14:30:00,91.89,92.01,91.69,91.92,327157.0,91.7473,91.8671,91.5476,91.7772,327157.0
2024-02-21 15:00:00,91.92,92.09,91.73,92.07,296397.0,91.7772,91.947,91.5875,91.927,296397.0
2024-02-21 15:30:00,92.07,92.53,92.04,92.52,1016580.0,91.927,92.3863,91.8971,92.3763,1016580.0
2024-02-22 09:30:00,92.77,94.01,92.21,93.52,1451809.0,92.6259,93.864,92.0668,93.3748,1451809.0
2024-02-22 10:00:00,93.51,93.55,92.6,92.84,722731.0,93.3648,93.4047,92.4562,92.6958,722731.0
2024-02-22 10:30:00,92.85,93.21,92.64,93.01,396355.0,92.7058,93.0652,92.4961,92.8656,396355.0
2024-02-22 11:00:00,93.02,93.89,92.86,93.79,400943.0,92.8755,93.7442,92.7158,93.6443,400943.0
2024-02-22 11:30:00,93.8,94.24,93.78,94.17,865383.0,93.6543,94.0936,93.6344,94.0237,865383.0
2024-02-22 12:00:00,94.17,94.5,94.08,94.48,661739.0,94.0237,94.3532,93.9339,94.3333,661739.0
2024-02-22 12:30:00,94.49,94.98,94.47,94.83,513183.0,94.3433,94.8325,94.3233,94.6827,513183.0
2024-02-22 13:00:00,94.82,94.82,94.46,94.6,585158.0,94.6727,94.6727,94.3133,94.4531,585158.0
2024-02-22 13:30:00,94.61,94.84,94.48,94.75,447397.0,94.4631,94.6927,94.3333,94.6028,447397.0
2024-02-22 14:00:00,94.73,94.96,94.66,94.88,373105.0,94.5829,94.8125,94.513,94.7326,373105.0
2024-02-22 14:30:00,94.87,94.87,94.3,94.5,546112.0,94.7227,94.7227,94.1535,94.3532,546112.0
2024-02-22 15:00:00,94.51,94.62,94.06,94.28,583637.0,94.3632,94.4731,93.9139,94.1336,583637.0
2024-02-22 15:30:00,94.29,94.46,94.14,94.16,1223128.0,94.1436,94.3133,93.9938,94.0138,1223128.0
2024-02-23 09:30:00,94.42,94.96,94.0,94.73,1013962.0,94.2734,94.8125,93.854,94.5829,1013962.0
2024-02-23 10:00:00,94.74,95.22,94.32,95.0,840438.0,94.5929,95.0721,94.1735,94.8525,840438.0
2024-02-23 10:30:00,95.02,95.42,94.81,95.22,737767.0,94.8724,95.2718,94.6628,95.0721,737767.0
2024-02-23 11:00:00,95.23,95.27,94.29,94.69,571276.0,95.0821,95.122,94.1436,94.5429,571276.0
2024-02-23 11:30:00,94.7,94.99,94.66,94.99,454530.0,94.5529,94.8425,94.513,94.8425,454530.0
2024-02-23 12:00:00,94.98,95.5,94.97,95.05,596445.0,94.8325,95.3517,94.8225,94.9024,596445.0
2024-02-23 12:30:00,95.05,95.26,94.88,95.15,352517.0,94.9024,95.1121,94.7326,95.0022,352517.0
2024-02-23 13:00:00,95.14,95.33,95.06,95.28,276051.0,94.9922,95.1819,94.9124,95.132,276051.0
2024-02-23 13:30:00,95.29,95.36,94.92,94.98,363404.0,95.142,95.2119,94.7726,94.8325,363404.0
2024-02-23 14:00:00,94.98,94.99,94.58,94.72,326605.0,94.8325,94.8425,94.4331,94.5729,326605.0
2024-02-23 14:30:00,94.72,94.74,94.49,94.64,434325.0,94.5729,94.5929,94.3433,94.493,434325.0
2024-02-23 15:00:00,94.65,94.74,94.41,94.43,485230.0,94.503,94.5929,94.2634,94.2833,485230.0
2024-02-23 15:30:00,94.43,94.84,94.37,94.73,852651.0,94.2833,94.6927,94.2234,94.5829,852651.0
2024-02-26 09:30:00,94.65,97.21,94.46,97.07,1786545.0,94.503,97.059,94.3133,96.9192,1786545.0
2024-02-26 10:00:00,97.04,97.18,96.48,96.65,977184.0,96.8893,97.0291,96.3302,96.4999,977184.0
2024-02-26 10:30:00,96.66,96.95,96.39,96.76,639454.0,96.5099,96.7994,96.2403,96.6097,639454.0
2024-02-26 11:00:00,96.77,96.97,96.68,96.94,644201.0,96.6197,96.8194,96.5299,96.7894,644201.0
2024-02-26 11:30:00,96.93,96.99,96.59,96.88,541968.0,96.7795,96.8394,96.44,96.7295,541968.0
2024-02-26 12:00:00,96.89,96.96,96.59,96.76,424465.0,96.7395,96.8094,96.44,96.6097,424465.0
2024-02-26 12:30:00,96.76,96.85,96.42,96.65,373091.0,96.6097,96.6996,96.2703,96.4999,373091.0
2024-02-26 13:00:00,96.64,96.64,96.1,96.25,383209.0,96.4899,96.4899,95.9508,96.1005,383209.0
2024-02-26 13:30:00,96.25,96.47,96.1,96.47,498902.0,96.1005,96.3202,95.9508,96.3202,498902.0
2024-02-26 14:00:00,96.48,96.88,96.47,96.7,448623.0,96.3302,96.7295,96.3202,96.5498,448623.0
2024-02-26 14:30:00,96.7,96.9,96.58,96.86,698698.0,96.5498,96.7495,96.43,96.7096,698698.0
2024-02-26 15:00:00,96.86,97.0,96.75,96.92,372942.0,96.7096,96.8494,96.5997,96.7695,372942.0
2024-02-26 15:30:00,96.92,97.53,96.79,97.35,1786821.0,96.7695,97.3785,96.6397,97.1988,1786821.0
2024-02-27 09:30:00,99.84,100.98,98.88,99.31,3005424.0,99.6849,100.8232,98.7264,99.1558,3005424.0
2024-02-27 10:00:00,99.31,100.11,99.1,100.06,1181373.0,99.1558,99.9545,98.9461,99.9046,1181373.0
2024-02-27 10:30:00,100.06,100.71,100.05,100.52,1200405.0,99.9046,100.5536,99.8946,100.3639,1200405.0
2024-02-27 11:00:00,100.54,101.47,100.43,101.34,2023780.0,100.3839,101.3124,100.274,101.1826,2023780.0
2024-02-27 11:30:00,101.36,101.67,100.88,101.31,1309993.0,101.2026,101.5121,100.7233,101.1527,1309993.0
2024-02-27 12:00:00,101.33,101.52,101.1,101.38,741497.0,101.1726,101.3623,100.943,101.2226,741497.0
2024-02-27 12:30:00,101.38,101.69,101.28,101.47,793529.0,101.2226,101.5321,101.1227,101.3124,793529.0
2024-02-27 13:00:00,101.47,101.99,101.35,101.78,1243899.0,101.3124,101.8316,101.1926,101.6219,1243899.0
2024-02-27 13:30:00,101.78,102.2,101.66,102.15,1206987.0,101.6219,102.0413,101.5021,101.9914,1206987.0
2024-02-27 14:00:00,102.15,102.76,102.06,102.56,1216352.0,101.9914,102.6004,101.9015,102.4007,1216352.0
2024-02-27 14:30:00,102.58,103.1,102.46,103.06,1278061.0,102.4207,102.9399,102.3009,102.8999,1278061.0
2024-02-27 15:00:00,103.06,103.22,102.62,103.08,1695531.0,102.8999,103.0597,102.4606,102.9199,1695531.0
2024-02-27 15:30:00,103.08,103.21,102.78,102.92,2446851.0,102.9199,103.0497,102.6204,102.7602,2446851.0
2024-02-28 09:30:00,102.21,103.52,101.85,102.43,2681820.0,102.0513,103.3592,101.6918,102.2709,2681820.0
2024-02-28 10:00:00,102.44,102.95,102.2,102.56,1281956.0,102.2809,102.7901,102.0413,102.4007,1281956.0
2024-02-28 10:30:00,102.57,102.74,102.06,102.47,906751.0,102.4107,102.5804,101.9015,102.3109,906751.0
2024-02-28 11:00:00,102.48,102.68,102.24,102.63,820371.0,102.3208,102.5205,102.0812,102.4706,820371.0
2024-02-28 11:30:00,102.64,102.75,102.4,102.7,720372.0,102.4806,102.5904,102.241,102.5405,720372.0
2024-02-28 12:00:00,102.7,102.81,102.21,102.26,555780.0,102.5405,102.6503,102.0513,102.1012,555780.0
2024-02-28 12:30:00,102.27,102.27,101.48,101.48,920936.0,102.1112,102.1112,101.3224,101.3224,920936.0
2024-02-28 13:00:00,101.48,101.75,101.13,101.62,1144625.0,101.3224,101.592,100.9729,101.4622,1144625.0
2024-02-28 13:30:00,101.64,101.74,101.22,101.56,670587.0,101.4821,101.582,101.0628,101.4023,670587.0
2024-02-28 14:00:00,101.55,101.63,101.22,101.52,750609.0,101.3923,101.4722,101.0628,101.3623,750609.0
2024-02-28 14:30:00,101.52,101.72,101.3,101.66,815922.0,101.3623,101.562,101.1427,101.5021,815922.0
2024-02-28 15:00:00,101.66,102.06,101.57,101.72,920887.0,101.5021,101.9015,101.4123,101.562,920887.0
2024-02-28 15:30:00,101.73,101.85,101.31,101.49,1569289.0,101.572,101.6918,101.1527,101.3324,1569289.0
2024-02-29 09:30:00,102.73,103.16,101.14,101.18,2476953.0,102.5705,102.9998,100.9829,101.0229,2476953.0
2024-02-29 10:00:00,101.22,101.53,100.45,100.6,1522992.0,101.0628,101.3723,100.294,100.4438,1522992.0
2024-02-29 10:30:00,100.61,100.68,99.69,99.78,1427848.0,100.4537,100.5236,99.5352,99.625,1427848.0
2024-02-29 11:00:00,99.78,100.02,99.45,99.53,1104450.0,99.625,99.8647,99.2955,99.3754,1104450.0
2024-02-29 11:30:00,99.52,99.53,98.94,99.38,1414598.0,99.3654,99.3754,98.7863,99.2257,1414598.0
2024-02-29 12:00:00,99.38,99.65,99.11,99.13,763515.0,99.2257,99.4952,98.9561,98.976,763515.0
2024-02-29 12:30:00,99.14,99.53,99.03,99.52,800240.0,98.986,99.3754,98.8762,99.3654,800240.0
2024-02-29 13:00:00,99.53,99.8,99.37,99.67,1215608.0,99.3754,99.645,99.2157,99.5152,1215608.0
2024-02-29 13:30:00,99.67,99.72,99.01,99.17,575148.0,99.5152,99.5651,98.8562,99.016,575148.0
2024-02-29 14:00:00,99.18,99.45,99.0,99.13,815937.0,99.026,99.2955,98.8462,98.976,815937.0
2024-02-29 14:30:00,99.12,99.22,98.37,98.49,1319923.0,98.9661,99.0659,98.2172,98.337,1319923.0
2024-02-29 15:00:00,98.49,99.06,98.48,98.88,1374327.0,98.337,98.9062,98.3271,98.7264,1374327.0
2024-02-29 15:30:00,98.88,99.01,98.39,98.41,2357040.0,98.7264,98.8562,98.2372,98.2572,2357040.0
2024-03-01 09:30:00,99.44,101.4,99.11,101.08,2021898.0,99.2856,101.2425,98.9561,100.923,2021898.0
2024-03-01 10:00:00,101.09,102.22,101.04,102.19,1732057.0,100.933,102.0612,100.8831,102.0313,1732057.0
2024-03-01 10:30:00,102.19,102.48,101.8,101.93,1424361.0,102.0313,102.3208,101.6419,101.7717,1424361.0
2024-03-01 11:00:00,101.93,102.26,101.73,101.86,985277.0,101.7717,102.1012,101.572,101.7018,985277.0
2024-03-01 11:30:00,101.85,102.21,101.79,102.08,1043767.0,101.6918,102.0513,101.6319,101.9215,1043767.0
2024-03-01 12:00:00,102.08,102.43,101.89,102.32,614880.0,101.9215,102.2709,101.7318,102.1611,614880.0
2024-03-01 12:30:00,102.32,102.62,102.2,102.49,621369.0,102.1611,102.4606,102.0413,102.3308,621369.0
2024-03-01 13:00:00,102.49,102.78,102.36,102.69,641958.0,102.3308,102.6204,102.201,102.5305,641958.0
2024-03-01 13:30:00,102.69,102.82,102.46,102.62,645951.0,102.5305,102.6603,102.3009,102.4606,645951.0
2024-03-01 14:00:00,102.62,102.67,102.29,102.36,529248.0,102.4606,102.5105,102.1311,102.201,529248.0
2024-03-01 14:30:00,102.36,102.43,102.03,102.09,646874.0,102.201,102.2709,101.8715,101.9314,646874.0
2024-03-01 15:00:00,102.09,102.11,101.77,101.95,749194.0,101.9314,101.9514,101.6119,101.7917,749194.0
2024-03-01 15:30:00,101.95,102.01,101.43,101.54,1665825.0,101.7917,101.8516,101.2725,101.3823,1665825.0
2024-03-04 09:30:00,103.25,103.46,101.32,101.51,1774944.0,103.0896,103.2993,101.1626,101.3524,1774944.0
2024-03-04 10:00:00,101.5,101.51,100.55,100.8,1504412.0,101.3424,101.3524,100.3938,100.6435,1504412.0
2024-03-04 10:30:00,100.8,100.88,100.01,100.09,1152943.0,100.6435,100.7233,99.8547,99.9346,1152943.0
2024-03-04 11:00:00,100.09,100.5,100.04,100.31,651139.0,99.9346,100.3439,99.8846,100.1542,651139.0
2024-03-04 11:30:00,100.31,100.77,100.02,100.77,481855.0,100.1542,100.6135,99.8647,100.6135,481855.0
2024-03-04 12:00:00,100.78,100.89,100.54,100.86,381564.0,100.6235,100.7333,100.3839,100.7034,381564.0
2024-03-04 12:30:00,100.86,100.97,100.65,100.95,417828.0,100.7034,100.8132,100.4937,100.7932,417828.0
2024-03-04 13:00:00,100.95,100.96,100.53,100.53,440410.0,100.7932,100.8032,100.3739,100.3739,440410.0
2024-03-04 13:30:00,100.54,100.92,100.52,100.74,257267.0,100.3839,100.7633,100.3639,100.5835,257267.0
2024-03-04 14:00:00,100.73,100.93,100.7,100.88,298659.0,100.5736,100.7733,100.5436,100.7233,298659.0
2024-03-04 14:30:00,100.87,101.4,100.8,101.27,695122.0,100.7133,101.2425,100.6435,101.1127,695122.0
2024-03-04 15:00:00,101.26,101.49,100.85,100.88,693327.0,101.1027,101.3324,100.6934,100.7233,693327.0
2024-03-04 15:30:00,100.87,100.96,100.33,100.72,1293745.0,100.7133,100.8032,100.1742,100.5636,1293745.0
2024-03-05 09:30:00,100.2,101.5,99.49,99.75,1548834.0,100.0444,101.3424,99.3355,99.5951,1548834.0
2024-03-05 10:00:00,99.74,100.31,99.39,99.69,1177419.0,99.5851,100.1542,99.2356,99.5352,1177419.0
2024-03-05 10:30:00,99.68,99.69,99.02,99.2,821116.0,99.5252,99.5352,98.8662,99.0459,821116.0
2024-03-05 11:00:00,99.2,99.36,98.87,99.2,639429.0,99.0459,99.2057,98.7165,99.0459,639429.0
2024-03-05 11:30:00,99.2,99.45,99.08,99.31,501005.0,99.0459,99.2955,98.9261,99.1558,501005.0
2024-03-05 12:00:00,99.3,99.52,99.13,99.5,603098.0,99.1458,99.3654,98.976,99.3455,603098.0
2024-03-05 12:30:00,99.49,99.6,99.31,99.52,344474.0,99.3355,99.4453,99.1558,99.3654,344474.0
2024-03-05 13:00:00,99.52,99.69,99.38,99.58,587742.0,99.3654,99.5352,99.2257,99.4253,587742.0
2024-03-05 13:30:00,99.57,99.67,99.09,99.17,620015.0,99.4154,99.5152,98.9361,99.016,620015.0
2024-03-05 14:00:00,99.16,99.33,98.94,99.04,806093.0,99.006,99.1757,98.7863,98.8862,806093.0
2024-03-05 14:30:00,99.05,99.09,98.72,98.87,622572.0,98.8962,98.9361,98.5667,98.7165,622572.0
2024-03-05 15:00:00,98.86,99.47,98.75,99.39,687486.0,98.7065,99.3155,98.5966,99.2356,687486.0
2024-03-05 15:30:00,99.41,99.69,99.28,99.45,1428205.0,99.2556,99.5352,99.1258,99.2955,1428205.0
2024-03-06 09:30:00,100.6,100.94,99.83,100.43,1224152.0,100.4438,100.7832,99.675,100.274,1224152.0
2024-03-06 10:00:00,100.4,100.62,99.85,100.29,744881.0,100.2441,100.4637,99.6949,100.1342,744881.0
2024-03-06 10:30:00,100.27,100.53,100.18,100.29,466135.0,100.1143,100.3739,100.0244,100.1342,466135.0
2024-03-06 11:00:00,100.29,100.57,100.26,100.55,371274.0,100.1342,100.4138,100.1043,100.3938,371274.0
2024-03-06 11:30:00,100.56,100.65,100.23,100.46,305415.0,100.4038,100.4937,100.0743,100.304,305415.0
2024-03-06 12:00:00,100.48,100.65,100.31,100.59,370726.0,100.324,100.4937,100.1542,100.4338,370726.0
2024-03-06 12:30:00,100.6,100.6,100.23,100.36,254994.0,100.4438,100.4438,100.0743,100.2041,254994.0
2024-03-06 13:00:00,100.35,100.43,100.19,100.38,233390.0,100.1942,100.274,100.0344,100.2241,233390.0
2024-03-06 13:30:00,100.38,100.38,99.53,99.98,785152.0,100.2241,100.2241,99.3754,99.8247,785152.0
2024-03-06 14:00:00,99.97,100.26,99.68,100.2,531258.0,99.8147,100.1043,99.5252,100.0444,531258.0
2024-03-06 14:30:00,100.2,100.24,99.83,99.91,322988.0,100.0444,100.0843,99.675,99.7548,322988.0
2024-03-06 15:00:00,99.88,100.05,99.6,99.71,327170.0,99.7249,99.8946,99.4453,99.5551,327170.0
2024-03-06 15:30:00,99.71,100.18,99.33,100.14,1072561.0,99.5551,100.0244,99.1757,99.9845,1072561.0
2024-03-07 09:30:00,100.3,100.56,99.51,99.56,1101621.0,100.1442,100.4038,99.3555,99.4054,1101621.0
2024-03-07 10:00:00,99.56,99.65,98.89,98.96,616310.0,99.4054,99.4952,98.7364,98.8063,616310.0
2024-03-07 10:30:00,98.97,99.52,98.83,99.43,462002.0,98.8163,99.3654,98.6765,99.2756,462002.0
2024-03-07 11:00:00,99.44,99.47,99.14,99.46,365900.0,99.2856,99.3155,98.986,99.3055,365900.0
2024-03-07 11:30:00,99.46,99.46,98.95,99.28,300759.0,99.3055,99.3055,98.7963,99.1258,300759.0
2024-03-07 12:00:00,99.28,99.31,98.96,99.03,291704.0,99.1258,99.1558,98.8063,98.8762,291704.0
2024-03-07 12:30:00,99.02,99.29,98.91,99.19,311850.0,98.8662,99.1358,98.7564,99.036,311850.0
2024-03-07 13:00:00,99.18,99.39,99.09,99.36,330238.0,99.026,99.2356,98.9361,99.2057,330238.0
2024-03-07 13:30:00,99.37,99.68,99.29,99.42,248398.0,99.2157,99.5252,99.1358,99.2656,248398.0
2024-03-07 14:00:00,99.43,99.48,99.07,99.11,181800.0,99.2756,99.3255,98.9161,98.9561,181800.0
2024-03-07 14:30:00,99.1,99.21,99.07,99.13,165210.0,98.9461,99.0559,98.9161,98.976,165210.0
2024-03-07 15:00:00,99.13,99.45,98.96,99.3,256075.0,98.976,99.2955,98.8063,99.1458,256075.0
2024-03-07 15:30:00,99.29,99.35,98.75,98.78,1269183.0,99.1358,99.1957,98.5966,98.6266,1269183.0
2024-03-08 09:30:00,100.07,101.47,99.62,100.87,1534490.0,99.9146,101.3124,99.4653,100.7133,1534490.0
2024-03-08 10:00:00,100.86,101.04,100.51,100.76,560914.0,100.7034,100.8831,100.3539,100.6035,560914.0
2024-03-08 10:30:00,100.79,100.81,100.24,100.7,392429.0,100.6335,100.6534,100.0843,100.5436,392429.0
2024-03-08 11:00:00,100.72,100.73,99.6,99.62,472876.0,100.5636,100.5736,99.4453,99.4653,472876.0
2024-03-08 11:30:00,99.61,99.89,99.38,99.39,697779.0,99.4553,99.7349,99.2257,99.2356,697779.0
2024-03-08 12:00:00,99.39,99.6,99.03,99.13,500829.0,99.2356,99.4453,98.8762,98.976,500829.0
2024-03-08 12:30:00,99.13,99.23,98.75,98.85,410593.0,98.976,99.0759,98.5966,98.6965,410593.0
2024-03-08 13:00:00,98.83,98.83,98.37,98.42,516100.0,98.6765,98.6765,98.2172,98.2671,516100.0
2024-03-08 13:30:00,98.4,98.42,97.92,98.26,742235.0,98.2472,98.2671,97.7679,98.1074,742235.0
2024-03-08 14:00:00,98.27,98.83,98.26,98.75,446696.0,98.1174,98.6765,98.1074,98.5966,446696.0
2024-03-08 14:30:00,98.76,99.39,98.73,99.31,491084.0,98.6066,99.2356,98.5767,99.1558,491084.0
2024-03-08 15:00:00,99.32,99.47,98.98,99.02,415710.0,99.1658,99.3155,98.8263,98.8662,415710.0
2024-03-08 15:30:00,99.0,99.11,98.79,98.99,839497.0,98.8462,98.9561,98.6366,98.8363,839497.0
2024-03-11 09:30:00,98.74,99.64,98.53,98.66,844929.0,98.5867,99.4853,98.377,98.5068,844929.0
2024-03-11 10:00:00,98.67,99.2,98.54,98.88,399423.0,98.5168,99.0459,98.387,98.7264,399423.0
2024-03-11 10:30:00,98.87,98.99,98.35,98.45,361241.0,98.7165,98.8363,98.1973,98.2971,361241.0
2024-03-11 11:00:00,98.45,98.45,98.08,98.15,393197.0,98.2971,98.2971,97.9277,97.9976,393197.0
2024-03-11 11:30:00,98.16,98.2,97.93,98.14,456824.0,98.0076,98.0475,97.7779,97.9876,456824.0
2024-03-11 12:00:00,98.14,98.17,97.64,97.65,667996.0,97.9876,98.0175,97.4884,97.4983,667996.0
2024-03-11 12:30:00,97.65,97.82,97.46,97.76,589755.0,97.4983,97.6681,97.3086,97.6082,589755.0
2024-03-11 13:00:00,97.76,97.82,97.48,97.61,294830.0,97.6082,97.6681,97.3286,97.4584,294830.0
2024-03-11 13:30:00,97.61,97.61,96.9,97.09,561155.0,97.4584,97.4584,96.7495,96.9392,561155.0
2024-03-11 14:00:00,97.09,97.38,96.97,97.31,366410.0,96.9392,97.2288,96.8194,97.1589,366410.0
2024-03-11 14:30:00,97.31,97.34,97.1,97.26,323182.0,97.1589,97.1888,96.9492,97.109,323182.0
2024-03-11 15:00:00,97.25,97.37,96.87,97.03,358595.0,97.099,97.2188,96.7196,96.8793,358595.0
2024-03-11 15:30:00,97.02,97.07,96.47,96.82,1328309.0,96.8693,96.9192,96.3202,96.6696,1328309.0
2024-03-12 09:30:00,96.65,96.93,95.8,96.65,1349228.0,96.4999,96.7795,95.6512,96.4999,1349228.0
2024-03-12 10:00:00,96.67,96.74,96.18,96.51,673571.0,96.5199,96.5898,96.0306,96.3601,673571.0
2024-03-12 10:30:00,96.51,96.67,96.21,96.28,610719.0,96.3601,96.5199,96.0606,96.1305,610719.0
2024-03-12 11:00:00,96.28,96.92,96.17,96.75,621869.0,96.1305,96.7695,96.0206,96.5997,621869.0
2024-03-12 11:30:00,96.74,96.74,96.08,96.2,474469.0,96.5898,96.5898,95.9308,96.0506,474469.0
2024-03-12 12:00:00,96.2,96.21,95.76,95.77,436723.0,96.0506,96.0606,95.6113,95.6213,436723.0
2024-03-12 12:30:00,95.77,95.8,95.41,95.71,742294.0,95.6213,95.6512,95.2618,95.5614,742294.0
2024-03-12 13:00:00,95.72,95.87,95.53,95.77,620319.0,95.5713,95.7211,95.3816,95.6213,620319.0
2024-03-12 13:30:00,95.77,95.97,95.64,95.8,459264.0,95.6213,95.821,95.4915,95.6512,459264.0
2024-03-12 14:00:00,95.8,96.22,95.8,96.17,479326.0,95.6512,96.0706,95.6512,96.0206,479326.0
2024-03-12 14:30:00,96.16,96.31,96.08,96.15,536683.0,96.0107,96.1604,95.9308,96.0007,536683.0
2024-03-12 15:00:00,96.15,96.27,96.01,96.12,368166.0,96.0007,96.1205,95.8609,95.9707,368166.0
2024-03-12 15:30:00,96.11,96.36,96.05,96.17,1023242.0,95.9607,96.2103,95.9008,96.0206,1023242.0
2024-03-13 09:30:00,96.26,97.49,95.88,96.98,986895.0,96.1105,97.3386,95.7311,96.8294,986895.0
2024-03-13 10:00:00,96.98,97.18,96.57,97.14,470994.0,96.8294,97.0291,96.42,96.9891,470994.0
2024-03-13 10:30:00,97.14,97.17,96.58,96.68,393742.0,96.9891,97.0191,96.43,96.5299,393742.0
2024-03-13 11:00:00,96.68,97.16,96.57,96.9,294268.0,96.5299,97.0091,96.42,96.7495,294268.0
2024-03-13 11:30:00,96.89,97.08,96.61,96.64,480155.0,96.7395,96.9292,96.46,96.4899,480155.0
2024-03-13 12:00:00,96.63,96.87,96.56,96.84,163022.0,96.4799,96.7196,96.41,96.6896,163022.0
2024-03-13 12:30:00,96.83,97.0,96.61,96.97,218389.0,96.6796,96.8494,96.46,96.8194,218389.0
2024-03-13 13:00:00,96.96,97.04,96.76,97.04,252548.0,96.8094,96.8893,96.6097,96.8893,252548.0
2024-03-13 13:30:00,97.04,97.09,96.78,96.94,252632.0,96.8893,96.9392,96.6297,96.7894,252632.0
2024-03-13 14:00:00,96.95,96.96,96.65,96.74,222043.0,96.7994,96.8094,96.4999,96.5898,222043.0
2024-03-13 14:30:00,96.74,96.87,96.64,96.65,178565.0,96.5898,96.7196,96.4899,96.4999,178565.0
2024-03-13 15:00:00,96.64,96.8,96.23,96.36,279253.0,96.4899,96.6497,96.0806,96.2103,279253.0
2024-03-13 15:30:00,96.36,97.14,96.33,97.1,976716.0,96.2103,96.9891,96.1804,96.9492,976716.0
2024-03-14 09:30:00,96.55,97.01,94.4,94.42,1825463.0,96.4001,96.8593,94.2534,94.2734,1825463.0
2024-03-14 10:00:00,94.42,94.75,94.3,94.5,1359512.0,94.2734,94.6028,94.1535,94.3532,1359512.0
2024-03-14 10:30:00,94.49,94.9,94.45,94.75,692727.0,94.3433,94.7526,94.3033,94.6028,692727.0
2024-03-14 11:00:00,94.76,94.8,94.19,94.29,524491.0,94.6128,94.6528,94.0437,94.1436,524491.0
2024-03-14 11:30:00,94.29,94.64,94.28,94.48,544439.0,94.1436,94.493,94.1336,94.3333,544439.0
2024-03-14 12:00:00,94.47,94.52,94.05,94.06,408053.0,94.3233,94.3732,93.9039,93.9139,408053.0
2024-03-14 12:30:00,94.05,94.4,94.01,94.29,633460.0,93.9039,94.2534,93.864,94.1436,633460.0
2024-03-14 13:00:00,94.29,94.3,93.8,93.81,509710.0,94.1436,94.1535,93.6543,93.6643,509710.0
2024-03-14 13:30:00,93.81,94.05,93.68,93.95,725767.0,93.6643,93.9039,93.5345,93.8041,725767.0
2024-03-14 14:00:00,93.96,94.17,93.92,94.05,509070.0,93.8141,94.0237,93.7741,93.9039,509070.0
2024-03-14 14:30:00,94.05,94.09,93.46,93.53,584230.0,93.9039,93.9439,93.3149,93.3847,584230.0
2024-03-14 15:00:00,93.52,93.53,93.03,93.22,1097810.0,93.3748,93.3847,92.8855,93.0752,1097810.0
2024-03-14 15:30:00,93.22,94.5,92.95,94.43,4009269.0,93.0752,94.3532,92.8056,94.2833,4009269.0
2024-03-15 09:30:00,93.86,95.78,93.8,94.21,1939726.0,93.7142,95.6312,93.6543,94.0637,1939726.0
2024-03-15 10:00:00,94.2,94.6,93.78,94.34,779026.0,94.0537,94.4531,93.6344,94.1935,779026.0
2024-03-15 10:30:00,94.35,94.75,94.21,94.75,654698.0,94.2035,94.6028,94.0637,94.6028,654698.0
2024-03-15 11:00:00,94.76,95.08,94.52,95.0,664724.0,94.6128,94.9323,94.3732,94.8525,664724.0
2024-03-15 11:30:00,94.99,95.03,94.4,94.57,471513.0,94.8425,94.8824,94.2534,94.4231,471513.0
2024-03-15 12:00:00,94.56,94.69,94.37,94.63,321666.0,94.4131,94.5429,94.2234,94.483,321666.0
2024-03-15 12:30:00,94.62,94.78,94.54,94.55,523330.0,94.4731,94.6328,94.3932,94.4032,523330.0
2024-03-15 13:00:00,94.55,94.96,94.54,94.88,417260.0,94.4032,94.8125,94.3932,94.7326,417260.0
2024-03-15 13:30:00,94.88,95.06,94.79,94.96,486853.0,94.7326,94.9124,94.6428,94.8125,486853.0
2024-03-15 14:00:00,94.97,95.18,94.84,94.88,441015.0,94.8225,95.0322,94.6927,94.7326,441015.0
2024-03-15 14:30:00,94.86,95.23,94.85,95.07,578350.0,94.7127,95.0821,94.7027,94.9224,578350.0
2024-03-15 15:00:00,95.07,95.13,94.71,94.84,549165.0,94.9224,94.9823,94.5629,94.6927,549165.0
2024-03-15 15:30:00,94.84,94.88,94.42,94.71,1520957.0,94.6927,94.7326,94.2734,94.5629,1520957.0
2024-03-18 09:30:00,94.57,95.25,92.97,93.09,2307970.0,94.4231,95.1021,92.8256,92.9454,2307970.0
2024-03-18 10:00:00,93.09,93.58,92.85,93.42,997207.0,92.9454,93.4347,92.7058,93.2749,997207.0
2024-03-18 10:30:00,93.42,93.96,93.29,93.86,807866.0,93.2749,93.8141,93.1451,93.7142,807866.0
2024-03-18 11:00:00,93.87,93.95,93.28,93.44,407644.0,93.7242,93.8041,93.1351,93.2949,407644.0
2024-03-18 11:30:00,93.41,93.58,93.27,93.52,328015.0,93.2649,93.4347,93.1251,93.3748,328015.0
2024-03-18 12:00:00,93.53,93.86,93.37,93.77,398479.0,93.3847,93.7142,93.225,93.6244,398479.0
2024-03-18 12:30:00,93.76,94.08,93.69,93.89,358209.0,93.6144,93.9339,93.5445,93.7442,358209.0
2024-03-18 13:00:00,93.88,93.89,93.5,93.83,267065.0,93.7342,93.7442,93.3548,93.6843,267065.0
2024-03-18 13:30:00,93.84,93.92,93.64,93.89,176644.0,93.6943,93.7741,93.4946,93.7442,176644.0
2024-03-18 14:00:00,93.89,94.24,93.81,94.15,325158.0,93.7442,94.0936,93.6643,94.0038,325158.0
2024-03-18 14:30:00,94.15,94.15,93.75,93.9,253430.0,94.0038,94.0038,93.6044,93.7542,253430.0
2024-03-18 15:00:00,93.89,93.89,93.56,93.56,340914.0,93.7442,93.7442,93.4147,93.4147,340914.0
2024-03-18 15:30:00,93.56,93.58,92.84,92.93,1515282.0,93.4147,93.4347,92.6958,92.7857,1515282.0
2024-03-19 09:30:00,92.57,93.44,92.15,93.09,1066995.0,92.4262,93.2949,92.0069,92.9454,1066995.0
2024-03-19 10:00:00,93.1,93.75,92.94,93.58,763208.0,92.9554,93.6044,92.7957,93.4347,763208.0
2024-03-19 10:30:00,93.57,94.01,93.55,93.94,725926.0,93.4247,93.864,93.4047,93.7941,725926.0
2024-03-19 11:00:00,93.93,94.23,93.84,94.04,551744.0,93.7841,94.0837,93.6943,93.894,551744.0
2024-03-19 11:30:00,94.03,94.16,93.7,93.9,433144.0,93.884,94.0138,93.5545,93.7542,433144.0
2024-03-19 12:00:00,93.91,94.17,93.84,94.15,323225.0,93.7642,94.0237,93.6943,94.0038,323225.0
2024-03-19 12:30:00,94.16,94.62,94.08,94.37,621439.0,94.0138,94.4731,93.9339,94.2234,621439.0
2024-03-19 13:00:00,94.37,94.62,94.32,94.38,542670.0,94.2234,94.4731,94.1735,94.2334,542670.0
2024-03-19 13:30:00,94.38,94.58,94.05,94.19,495451.0,94.2334,94.4331,93.9039,94.0437,495451.0
2024-03-19 14:00:00,94.19,94.2,94.0,94.17,457609.0,94.0437,94.0537,93.854,94.0237,457609.0
2024-03-19 14:30:00,94.17,94.35,94.03,94.04,441064.0,94.0237,94.2035,93.884,93.894,441064.0
2024-03-19 15:00:00,94.03,94.06,93.45,93.57,626667.0,93.884,93.9139,93.3049,93.4247,626667.0
2024-03-19 15:30:00,93.58,93.96,93.5,93.84,1270389.0,93.4347,93.8141,93.3548,93.6943,1270389.0
2024-03-20 09:30:00,93.38,93.67,92.61,92.73,1352144.0,93.235,93.5245,92.4662,92.586,1352144.0
2024-03-20 10:00:00,92.73,93.26,92.52,93.18,545058.0,92.586,93.1152,92.3763,93.0353,545058.0
2024-03-20 10:30:00,93.22,93.48,93.13,93.4,320899.0,93.0752,93.3348,92.9854,93.2549,320899.0
2024-03-20 11:00:00,93.39,93.49,93.19,93.27,230530.0,93.245,93.3448,93.0453,93.1251,230530.0
2024-03-20 11:30:00,93.27,93.28,92.92,93.15,255124.0,93.1251,93.1351,92.7757,93.0053,255124.0
2024-03-20 12:00:00,93.13,93.23,92.96,92.97,296280.0,92.9854,93.0852,92.8156,92.8256,296280.0
2024-03-20 12:30:00,92.96,93.22,92.81,93.11,281866.0,92.8156,93.0752,92.6659,92.9654,281866.0
2024-03-20 13:00:00,93.11,93.13,92.88,93.05,295179.0,92.9654,92.9854,92.7358,92.9055,295179.0
2024-03-20 13:30:00,93.06,93.45,93.03,93.39,435010.0,92.9155,93.3049,92.8855,93.245,435010.0
2024-03-20 14:00:00,93.38,94.88,93.38,94.43,1635222.0,93.235,94.7326,93.235,94.2833,1635222.0
2024-03-20 14:30:00,94.43,95.3,93.61,95.03,1984444.0,94.2833,95.152,93.4646,94.8824,1984444.0
2024-03-20 15:00:00,95.04,95.3,94.57,95.28,998815.0,94.8924,95.152,94.4231,95.132,998815.0
2024-03-20 15:30:00,95.27,95.6,94.73,95.25,2009778.0,95.122,95.4515,94.5829,95.1021,2009778.0
2024-03-21 09:30:00,96.5,97.49,96.17,96.29,1847468.0,96.3501,97.3386,96.0206,96.1405,1847468.0
2024-03-21 10:00:00,96.28,96.47,95.82,96.07,831792.0,96.1305,96.3202,95.6712,95.9208,831792.0
2024-03-21 10:30:00,96.08,96.48,95.67,96.45,747861.0,95.9308,96.3302,95.5214,96.3002,747861.0
2024-03-21 11:00:00,96.45,96.56,95.73,95.84,450975.0,96.3002,96.41,95.5813,95.6912,450975.0
2024-03-21 11:30:00,95.83,95.87,95.34,95.43,519594.0,95.6812,95.7211,95.1919,95.2818,519594.0
2024-03-21 12:00:00,95.42,95.55,95.26,95.53,427741.0,95.2718,95.4016,95.1121,95.3816,427741.0
2024-03-21 12:30:00,95.53,95.56,95.18,95.54,291717.0,95.3816,95.4116,95.0322,95.3916,291717.0
2024-03-21 13:00:00,95.53,96.04,95.46,96.01,417392.0,95.3816,95.8908,95.3117,95.8609,417392.0
2024-03-21 13:30:00,96.01,96.15,95.84,95.85,314422.0,95.8609,96.0007,95.6912,95.7011,314422.0
2024-03-21 14:00:00,95.84,95.87,95.52,95.84,321339.0,95.6912,95.7211,95.3717,95.6912,321339.0
2024-03-21 14:30:00,95.83,95.84,95.62,95.79,201229.0,95.6812,95.6912,95.4715,95.6412,201229.0
2024-03-21 15:00:00,95.79,96.11,95.74,95.98,535865.0,95.6412,95.9607,95.5913,95.8309,535865.0
2024-03-21 15:30:00,95.98,96.02,95.16,95.19,1107280.0,95.8309,95.8709,95.0122,95.0422,1107280.0
2024-03-22 09:30:00,95.12,95.38,94.37,94.67,1264148.0,94.9723,95.2319,94.2234,94.523,1264148.0
2024-03-22 10:00:00,94.67,94.91,94.0,94.29,990004.0,94.523,94.7626,93.854,94.1436,990004.0
2024-03-22 10:30:00,94.29,94.3,93.66,93.86,807313.0,94.1436,94.1535,93.5145,93.7142,807313.0
2024-03-22 11:00:00,93.87,94.35,93.85,94.28,554111.0,93.7242,94.2035,93.7042,94.1336,554111.0
2024-03-22 11:30:00,94.29,94.3,94.01,94.09,416420.0,94.1436,94.1535,93.864,93.9439,416420.0
2024-03-22 12:00:00,94.09,94.13,93.75,93.96,328004.0,93.9439,93.9838,93.6044,93.8141,328004.0
2024-03-22 12:30:00,93.96,94.25,93.78,94.09,410177.0,93.8141,94.1036,93.6344,93.9439,410177.0
2024-03-22 13:00:00,94.09,94.22,94.04,94.18,273078.0,93.9439,94.0737,93.894,94.0337,273078.0
2024-03-22 13:30:00,94.19,94.27,93.97,94.23,282549.0,94.0437,94.1236,93.8241,94.0837,282549.0
2024-03-22 14:00:00,94.23,94.24,93.98,94.07,258774.0,94.0837,94.0936,93.834,93.9239,258774.0
2024-03-22 14:30:00,94.08,94.18,93.99,94.13,279466.0,93.9339,94.0337,93.844,93.9838,279466.0
2024-03-22 15:00:00,94.12,94.12,93.67,93.68,481719.0,93.9738,93.9738,93.5245,93.5345,481719.0
2024-03-22 15:30:00,93.67,93.85,93.5,93.53,1261865.0,93.5245,93.7042,93.3548,93.3847,1261865.0
2024-03-25 09:30:00,93.37,94.47,93.19,94.27,1411179.0,93.225,94.3233,93.0453,94.1236,1411179.0
2024-03-25 10:00:00,94.28,94.37,93.88,93.91,422044.0,94.1336,94.2234,93.7342,93.7642,422044.0
2024-03-25 10:30:00,93.91,93.91,93.46,93.63,400545.0,93.7642,93.7642,93.3149,93.4846,400545.0
2024-03-25 11:00:00,93.63,93.64,93.26,93.59,344691.0,93.4846,93.4946,93.1152,93.4447,344691.0
2024-03-25 11:30:00,93.59,93.74,93.48,93.5,380545.0,93.4447,93.5944,93.3348,93.3548,380545.0
2024-03-25 12:00:00,93.49,93.49,93.09,93.13,710770.0,93.3448,93.3448,92.9454,92.9854,710770.0
2024-03-25 12:30:00,93.13,93.27,92.95,93.16,473074.0,92.9854,93.1251,92.8056,93.0153,473074.0
2024-03-25 13:00:00,93.17,93.26,93.03,93.2,322234.0,93.0253,93.1152,92.8855,93.0553,322234.0
2024-03-25 13:30:00,93.19,93.39,93.15,93.36,229268.0,93.0453,93.245,93.0053,93.215,229268.0
2024-03-25 14:00:00,93.36,93.47,93.22,93.26,246183.0,93.215,93.3248,93.0752,93.1152,246183.0
2024-03-25 14:30:00,93.25,93.29,93.11,93.2,361812.0,93.1052,93.1451,92.9654,93.0553,361812.0
2024-03-25 15:00:00,93.21,93.21,92.55,92.59,540307.0,93.0652,93.0652,92.4063,92.4462,540307.0
2024-03-25 15:30:00,92.59,92.86,92.49,92.74,1112264.0,92.4462,92.7158,92.3464,92.596,1112264.0
2024-03-26 09:30:00,93.88,94.46,93.56,94.15,1357075.0,93.7342,94.3133,93.4147,94.0038,1357075.0
2024-03-26 10:00:00,94.14,94.22,93.35,93.35,835099.0,93.9938,94.0737,93.205,93.205,835099.0
2024-03-26 10:30:00,93.35,93.44,93.1,93.2,539714.0,93.205,93.2949,92.9554,93.0553,539714.0
2024-03-26 11:00:00,93.21,93.3,93.06,93.17,294699.0,93.0652,93.1551,92.9155,93.0253,294699.0
2024-03-26 11:30:00,93.17,93.18,92.87,92.89,357992.0,93.0253,93.0353,92.7258,92.7457,357992.0
2024-03-26 12:00:00,92.89,93.18,92.87,93.18,460108.0,92.7457,93.0353,92.7258,93.0353,460108.0
2024-03-26 12:30:00,93.18,93.19,92.87,92.92,264076.0,93.0353,93.0453,92.7258,92.7757,264076.0
2024-03-26 13:00:00,92.9,93.22,92.77,93.19,513907.0,92.7557,93.0752,92.6259,93.0453,513907.0
2024-03-26 13:30:00,93.18,93.35,93.05,93.28,358861.0,93.0353,93.205,92.9055,93.1351,358861.0
2024-03-26 14:00:00,93.28,93.53,93.26,93.5,451315.0,93.1351,93.3847,93.1152,93.3548,451315.0
2024-03-26 14:30:00,93.5,93.62,93.48,93.52,402913.0,93.3548,93.4746,93.3348,93.3748,402913.0
2024-03-26 15:00:00,93.52,93.53,93.16,93.18,592069.0,93.3748,93.3847,93.0153,93.0353,592069.0
2024-03-26 15:30:00,93.2,93.2,92.66,92.7,1518173.0,93.0553,93.0553,92.5161,92.556,1518173.0
2024-03-27 09:30:00,93.5,93.8,92.45,92.83,1446257.0,93.3548,93.6543,92.3064,92.6858,1446257.0
2024-03-27 10:00:00,92.85,93.1,92.45,93.0,653483.0,92.7058,92.9554,92.3064,92.8556,653483.0
2024-03-27 10:30:00,93.01,93.53,93.0,93.31,355925.0,92.8656,93.3847,92.8556,93.1651,355925.0
2024-03-27 11:00:00,93.3,93.71,93.23,93.69,313588.0,93.1551,93.5645,93.0852,93.5445,313588.0
2024-03-27 11:30:00,93.69,94.13,93.56,94.03,433321.0,93.5445,93.9838,93.4147,93.884,433321.0
2024-03-27 12:00:00,94.03,94.52,94.03,94.52,746182.0,93.884,94.3732,93.884,94.3732,746182.0
2024-03-27 12:30:00,94.53,94.9,94.5,94.85,759429.0,94.3832,94.7526,94.3532,94.7027,759429.0
2024-03-27 13:00:00,94.84,94.86,94.62,94.67,500402.0,94.6927,94.7127,94.4731,94.523,500402.0
2024-03-27 13:30:00,94.67,94.67,94.27,94.27,615610.0,94.523,94.523,94.1236,94.1236,615610.0
2024-03-27 14:00:00,94.27,94.63,94.25,94.59,362220.0,94.1236,94.483,94.1036,94.4431,362220.0
2024-03-27 14:30:00,94.59,94.71,94.53,94.59,399488.0,94.4431,94.5629,94.3832,94.4431,399488.0
2024-03-27 15:00:00,94.59,94.68,94.43,94.62,562511.0,94.4431,94.533,94.2833,94.4731,562511.0
2024-03-27 15:30:00,94.62,94.91,94.43,94.9,1675291.0,94.4731,94.7626,94.2833,94.7526,1675291.0
2024-03-28 09:30:00,95.1,95.51,94.32,94.35,1049662.0,94.9523,95.3617,94.1735,94.2035,1049662.0
2024-03-28 10:00:00,94.36,94.66,94.06,94.42,691323.0,94.2135,94.513,93.9139,94.2734,691323.0
2024-03-28 10:30:00,94.44,95.25,94.44,95.16,447906.0,94.2933,95.1021,94.2933,95.0122,447906.0
2024-03-28 11:00:00,95.17,95.73,95.03,95.72,434277.0,95.0222,95.5813,94.8824,95.5713,434277.0
2024-03-28 11:30:00,95.73,95.88,95.58,95.76,535371.0,95.5813,95.7311,95.4316,95.6113,535371.0
2024-03-28 12:00:00,95.76,95.89,95.59,95.78,495574.0,95.6113,95.7411,95.4415,95.6312,495574.0
2024-03-28 12:30:00,95.77,95.79,95.25,95.25,436188.0,95.6213,95.6412,95.1021,95.1021,436188.0
2024-03-28 13:00:00,95.24,95.28,95.0,95.05,516444.0,95.0921,95.132,94.8525,94.9024,516444.0
2024-03-28 13:30:00,95.04,95.04,94.88,94.97,391146.0,94.8924,94.8924,94.7326,94.8225,391146.0
2024-03-28 14:00:00,94.97,95.18,94.9,95.14,498858.0,94.8225,95.0322,94.7526,94.9922,498858.0
2024-03-28 14:30:00,95.13,95.52,95.07,95.47,512258.0,94.9823,95.3717,94.9224,95.3217,512258.0
2024-03-28 15:00:00,95.47,95.56,95.16,95.19,497457.0,95.3217,95.4116,95.0122,95.0422,497457.0
2024-03-28 15:30:00,95.19,95.22,94.88,94.9,1489722.0,95.0422,95.0721,94.7326,94.7526,1489722.0
2024-04-01 09:30:00,94.42,94.54,93.25,93.9,1532302.0,94.2734,94.3932,93.1052,93.7542,1532302.0
2024-04-01 10:00:00,93.89,93.89,92.65,92.73,730536.0,93.7442,93.7442,92.5061,92.586,730536.0
2024-04-01 10:30:00,92.74,92.96,92.52,92.84,547379.0,92.596,92.8156,92.3763,92.6958,547379.0
2024-04-01 11:00:00,92.84,93.03,92.7,92.84,417629.0,92.6958,92.8855,92.556,92.6958,417629.0
2024-04-01 11:30:00,92.83,92.89,92.5,92.52,471439.0,92.6858,92.7457,92.3563,92.3763,471439.0
2024-04-01 12:00:00,92.51,92.78,92.4,92.76,475046.0,92.3663,92.6359,92.2565,92.6159,475046.0
2024-04-01 12:30:00,92.76,93.34,92.73,93.34,529967.0,92.6159,93.195,92.586,93.195,529967.0
2024-04-01 13:00:00,93.34,93.76,93.19,93.58,718267.0,93.195,93.6144,93.0453,93.4347,718267.0
2024-04-01 13:30:00,93.58,94.04,93.36,93.86,539775.0,93.4347,93.894,93.215,93.7142,539775.0
2024-04-01 14:00:00,93.84,93.88,93.59,93.59,397881.0,93.6943,93.7342,93.4447,93.4447,397881.0
2024-04-01 14:30:00,93.59,93.73,93.55,93.69,364253.0,93.4447,93.5844,93.4047,93.5445,364253.0
2024-04-01 15:00:00,93.69,93.88,93.65,93.78,311282.0,93.5445,93.7342,93.5046,93.6344,311282.0
2024-04-01 15:30:00,93.79,93.9,93.52,93.83,1502602.0,93.6443,93.7542,93.3748,93.6843,1502602.0
2024-04-02 09:30:00,92.17,92.18,91.25,91.46,2231165.0,92.0269,92.0368,91.1083,91.318,2231165.0
2024-04-02 10:00:00,91.44,91.44,90.81,91.15,1696105.0,91.298,91.298,90.669,91.0084,1696105.0
2024-04-02 10:30:00,91.13,91.28,90.98,91.05,819331.0,90.9885,91.1382,90.8387,90.9086,819331.0
2024-04-02 11:00:00,91.06,91.43,91.03,91.39,714843.0,90.9186,91.288,90.8886,91.2481,714843.0
2024-04-02 11:30:00,91.38,91.46,91.07,91.15,428302.0,91.2381,91.318,90.9286,91.0084,428302.0
2024-04-02 12:00:00,91.14,91.15,90.92,91.1,438743.0,90.9985,91.0084,90.7788,90.9585,438743.0
2024-04-02 12:30:00,91.1,91.22,90.98,91.04,734205.0,90.9585,91.0783,90.8387,90.8986,734205.0
2024-04-02 13:00:00,91.04,91.09,90.85,90.92,746717.0,90.8986,90.9485,90.7089,90.7788,746717.0
2024-04-02 13:30:00,90.92,90.94,90.55,90.7,947131.0,90.7788,90.7988,90.4094,90.5591,947131.0
2024-04-02 14:00:00,90.69,90.81,90.56,90.56,678936.0,90.5492,90.669,90.4194,90.4194,678936.0
2024-04-02 14:30:00,90.55,90.65,90.37,90.61,660346.0,90.4094,90.5092,90.2297,90.4693,660346.0
2024-04-02 15:00:00,90.61,90.73,90.47,90.53,670807.0,90.4693,90.5891,90.3295,90.3894,670807.0
2024-04-02 15:30:00,90.52,90.8,90.49,90.68,1692550.0,90.3794,90.659,90.3495,90.5392,1692550.0
2024-04-03 09:30:00,90.09,90.75,89.62,89.91,1336064.0,89.9501,90.6091,89.4808,89.7704,1336064.0
2024-04-03 10:00:00,89.94,90.83,89.94,90.63,1195425.0,89.8003,90.6889,89.8003,90.4892,1195425.0
2024-04-03 10:30:00,90.64,91.03,90.64,90.98,489490.0,90.4992,90.8886,90.4992,90.8387,489490.0
2024-04-03 11:00:00,90.98,91.01,90.73,90.84,340174.0,90.8387,90.8687,90.5891,90.6989,340174.0
2024-04-03 11:30:00,90.85,90.92,90.35,90.45,336403.0,90.7089,90.7788,90.2097,90.3095,336403.0
2024-04-03 12:00:00,90.44,90.95,90.38,90.9,350241.0,90.2995,90.8088,90.2396,90.7588,350241.0
2024-04-03 12:30:00,90.91,91.07,90.62,90.89,381913.0,90.7688,90.9286,90.4793,90.7488,381913.0
2024-04-03 13:00:00,90.89,91.11,90.85,91.03,263323.0,90.7488,90.9685,90.7089,90.8886,263323.0
2024-04-03 13:30:00,91.03,91.17,90.97,91.0,374883.0,90.8886,91.0284,90.8287,90.8587,374883.0
2024-04-03 14:00:00,90.99,91.35,90.96,91.29,324950.0,90.8487,91.2081,90.8187,91.1482,324950.0
2024-04-03 14:30:00,91.29,91.41,91.24,91.31,264181.0,91.1482,91.268,91.0983,91.1682,264181.0
2024-04-03 15:00:00,91.29,91.3,90.62,90.73,600911.0,91.1482,91.1582,90.4793,90.5891,600911.0
2024-04-03 15:30:00,90.72,91.12,90.66,91.1,1087668.0,90.5791,90.9785,90.5192,90.9585,1087668.0
2024-04-04 09:30:00,91.79,92.5,91.6,92.18,1020333.0,91.6474,92.3563,91.4577,92.0368,1020333.0
2024-04-04 10:00:00,92.17,92.25,91.67,91.9,419155.0,92.0269,92.1067,91.5276,91.7573,419155.0
2024-04-04 10:30:00,91.9,92.16,91.8,92.15,316552.0,91.7573,92.0169,91.6574,92.0069,316552.0
2024-04-04 11:00:00,92.16,92.33,91.88,91.91,262180.0,92.0169,92.1866,91.7373,91.7673,262180.0
2024-04-04 11:30:00,91.91,92.14,91.88,92.06,192059.0,91.7673,91.9969,91.7373,91.917,192059.0
2024-04-04 12:00:00,92.06,92.06,91.71,91.77,297112.0,91.917,91.917,91.5676,91.6275,297112.0
2024-04-04 12:30:00,91.76,91.85,91.6,91.65,289922.0,91.6175,91.7074,91.4577,91.5077,289922.0
2024-04-04 13:00:00,91.65,91.65,91.39,91.49,291716.0,91.5077,91.5077,91.2481,91.3479,291716.0
2024-04-04 13:30:00,91.47,91.61,91.2,91.27,233165.0,91.3279,91.4677,91.0584,91.1283,233165.0
2024-04-04 14:00:00,91.25,91.26,90.46,90.48,714947.0,91.1083,91.1183,90.3195,90.3395,714947.0
2024-04-04 14:30:00,90.47,90.57,89.92,90.01,863147.0,90.3295,90.4293,89.7804,89.8702,863147.0
2024-04-04 15:00:00,90.0,90.07,89.54,89.54,1119776.0,89.8602,89.9301,89.4009,89.4009,1119776.0
2024-04-04 15:30:00,89.52,89.79,89.28,89.53,2310521.0,89.381,89.6506,89.1413,89.391,2310521.0
2024-04-05 09:30:00,88.96,89.78,87.93,89.68,2174793.0,88.8218,89.6406,87.7934,89.5407,2174793.0
2024-04-05 10:00:00,89.67,90.21,89.67,89.78,854582.0,89.5307,90.0699,89.5307,89.6406,854582.0
2024-04-05 10:30:00,89.78,90.44,89.71,90.41,420618.0,89.6406,90.2995,89.5707,90.2696,420618.0
2024-04-05 11:00:00,90.41,90.45,90.04,90.23,355318.0,90.2696,90.3095,89.9002,90.0899,355318.0
2024-04-05 11:30:00,90.24,90.63,90.18,90.53,378251.0,90.0999,90.4892,90.0399,90.3894,378251.0
2024-04-05 12:00:00,90.53,90.61,90.38,90.48,466090.0,90.3894,90.4693,90.2396,90.3395,466090.0
2024-04-05 12:30:00,90.48,90.95,90.34,90.92,360680.0,90.3395,90.8088,90.1997,90.7788,360680.0
2024-04-05 13:00:00,90.93,91.13,90.76,90.99,322248.0,90.7888,90.9885,90.619,90.8487,322248.0
2024-04-05 13:30:00,90.99,91.09,90.68,90.73,310755.0,90.8487,90.9485,90.5392,90.5891,310755.0
2024-04-05 14:00:00,90.73,91.0,90.52,90.64,404741.0,90.5891,90.8587,90.3794,90.4992,404741.0
2024-04-05 14:30:00,90.64,90.74,90.34,90.45,440380.0,90.4992,90.5991,90.1997,90.3095,440380.0
2024-04-05 15:00:00,90.44,90.55,90.11,90.36,622728.0,90.2995,90.4094,89.9701,90.2197,622728.0
2024-04-05 15:30:00,90.35,90.46,90.05,90.19,1269300.0,90.2097,90.3195,89.9101,90.0499,1269300.0
2024-04-08 09:30:00,90.47,90.55,89.63,89.97,1311123.0,90.3295,90.4094,89.4908,89.8303,1311123.0
2024-04-08 10:00:00,89.97,89.98,89.55,89.82,482879.0,89.8303,89.8403,89.4109,89.6805,482879.0
2024-04-08 10:30:00,89.82,90.2,89.82,90.14,427397.0,89.6805,90.0599,89.6805,90.0,427397.0
2024-04-08 11:00:00,90.15,90.32,89.97,90.23,276512.0,90.01,90.1797,89.8303,90.0899,276512.0
2024-04-08 11:30:00,90.23,90.3,89.76,89.89,262863.0,90.0899,90.1598,89.6206,89.7504,262863.0
2024-04-08 12:00:00,89.87,90.01,89.77,89.91,229129.0,89.7304,89.8702,89.6306,89.7704,229129.0
2024-04-08 12:30:00,89.9,90.23,89.84,90.22,171635.0,89.7604,90.0899,89.7005,90.0799,171635.0
2024-04-08 13:00:00,90.22,90.37,90.13,90.35,215096.0,90.0799,90.2297,89.99,90.2097,215096.0
2024-04-08 13:30:00,90.35,90.48,90.26,90.48,328659.0,90.2097,90.3395,90.1198,90.3395,328659.0
2024-04-08 14:00:00,90.48,90.61,90.38,90.59,278426.0,90.3395,90.4693,90.2396,90.4493,278426.0
2024-04-08 14:30:00,90.61,90.61,90.46,90.55,314084.0,90.4693,90.4693,90.3195,90.4094,314084.0
2024-04-08 15:00:00,90.55,90.55,90.27,90.42,473388.0,90.4094,90.4094,90.1298,90.2796,473388.0
2024-04-08 15:30:00,90.41,90.51,90.18,90.39,914957.0,90.2696,90.3694,90.0399,90.2496,914957.0
2024-04-09 09:30:00,90.67,91.19,90.35,90.87,1313458.0,90.5292,91.0484,90.2097,90.7289,1313458.0
2024-04-09 10:00:00,90.88,91.77,90.81,91.39,973709.0,90.7389,91.6275,90.669,91.2481,973709.0
2024-04-09 10:30:00,91.39,91.39,90.88,91.2,619586.0,91.2481,91.2481,90.7389,91.0584,619586.0
2024-04-09 11:00:00,91.2,91.35,90.9,90.94,401815.0,91.0584,91.2081,90.7588,90.7988,401815.0
2024-04-09 11:30:00,90.94,91.02,90.61,90.88,359031.0,90.7988,90.8786,90.4693,90.7389,359031.0
2024-04-09 12:00:00,90.87,91.13,90.84,91.02,208964.0,90.7289,90.9885,90.6989,90.8786,208964.0
2024-04-09 12:30:00,91.03,91.12,90.97,91.06,182925.0,90.8886,90.9785,90.8287,90.9186,182925.0
2024-04-09 13:00:00,91.06,91.38,90.99,91.25,353188.0,90.9186,91.2381,90.8487,91.1083,353188.0
2024-04-09 13:30:00,91.26,91.4,91.0,91.01,321658.0,91.1183,91.2581,90.8587,90.8687,321658.0
2024-04-09 14:00:00,91.02,91.38,90.92,91.35,220477.0,90.8786,91.2381,90.7788,91.2081,220477.0
2024-04-09 14:30:00,91.34,91.54,91.27,91.45,373469.0,91.1981,91.3978,91.1283,91.308,373469.0
2024-04-09 15:00:00,91.44,91.44,90.95,91.25,478740.0,91.298,91.298,90.8088,91.1083,478740.0
2024-04-09 15:30:00,91.24,91.71,91.14,91.68,1190913.0,91.0983,91.5676,90.9985,91.5376,1190913.0
2024-04-10 09:30:00,88.98,89.36,88.61,89.14,2727422.0,88.8418,89.2212,88.4724,89.0016,2727422.0
2024-04-10 10:00:00,89.15,89.35,88.93,89.31,1266373.0,89.0115,89.2112,88.7919,89.1713,1266373.0
2024-04-10 10:30:00,89.31,89.54,88.87,88.94,756350.0,89.1713,89.4009,88.732,88.8019,756350.0
2024-04-10 11:00:00,88.95,89.22,88.87,89.17,558756.0,88.8119,89.0814,88.732,89.0315,558756.0
2024-04-10 11:30:00,89.17,89.21,88.9,89.19,470756.0,89.0315,89.0715,88.7619,89.0515,470756.0
2024-04-10 12:00:00,89.2,89.3,88.96,89.14,465054.0,89.0615,89.1613,88.8218,89.0016,465054.0
2024-04-10 12:30:00,89.14,89.74,89.05,89.64,1326944.0,89.0016,89.6006,88.9117,89.5008,1326944.0
2024-04-10 13:00:00,89.64,89.65,89.11,89.3,806999.0,89.5008,89.5108,88.9716,89.1613,806999.0
2024-04-10 13:30:00,89.3,89.74,88.93,89.66,1389621.0,89.1613,89.6006,88.7919,89.5208,1389621.0
2024-04-10 14:00:00,89.63,90.0,89.42,89.45,789156.0,89.4908,89.8602,89.2811,89.3111,789156.0
2024-04-10 14:30:00,89.45,89.71,89.38,89.45,431576.0,89.3111,89.5707,89.2412,89.3111,431576.0
2024-04-10 15:00:00,89.45,89.91,89.32,89.77,554622.0,89.3111,89.7704,89.1813,89.6306,554622.0
2024-04-10 15:30:00,89.77,90.05,89.54,89.9,1713644.0,89.6306,89.9101,89.4009,89.7604,1713644.0
2024-04-11 09:30:00,91.14,91.61,90.28,90.32,1525185.0,90.9985,91.4677,90.1398,90.1797,1525185.0
2024-04-11 10:00:00,90.33,90.33,89.87,90.13,644413.0,90.1897,90.1897,89.7304,89.99,644413.0
2024-04-11 10:30:00,90.13,90.56,90.07,90.12,591512.0,89.99,90.4194,89.9301,89.98,591512.0
2024-04-11 11:00:00,90.12,90.45,90.08,90.33,315467.0,89.98,90.3095,89.9401,90.1897,315467.0
2024-04-11 11:30:00,90.34,90.9,90.32,90.9,225980.0,90.1997,90.7588,90.1797,90.7588,225980.0
2024-04-11 12:00:00,90.9,91.02,90.74,90.91,486326.0,90.7588,90.8786,90.5991,90.7688,486326.0
2024-04-11 12:30:00,90.9,90.98,90.73,90.85,405752.0,90.7588,90.8387,90.5891,90.7089,405752.0
2024-04-11 13:00:00,90.85,91.52,90.79,91.35,641161.0,90.7089,91.3779,90.649,91.2081,641161.0
2024-04-11 13:30:00,91.36,91.44,91.14,91.37,358184.0,91.2181,91.298,90.9985,91.2281,358184.0
2024-04-11 14:00:00,91.37,91.57,91.27,91.46,476788.0,91.2281,91.4278,91.1283,91.318,476788.0
2024-04-11 14:30:00,91.45,91.48,91.17,91.18,289578.0,91.308,91.3379,91.0284,91.0384,289578.0
2024-04-11 15:00:00,91.17,91.39,91.09,91.34,451222.0,91.0284,91.2481,90.9485,91.1981,451222.0
2024-04-11 15:30:00,91.33,91.39,91.06,91.32,1426492.0,91.1882,91.2481,90.9186,91.1782,1426492.0
2024-04-12 09:30:00,90.98,91.03,90.26,90.51,1105745.0,90.8387,90.8886,90.1198,90.3694,1105745.0
2024-04-12 10:00:00,90.52,90.54,89.95,89.99,635947.0,90.3794,90.3994,89.8103,89.8502,635947.0
2024-04-12 10:30:00,89.99,90.07,89.7,89.72,424320.0,89.8502,89.9301,89.5607,89.5807,424320.0
2024-04-12 11:00:00,89.71,89.8,89.44,89.58,596604.0,89.5707,89.6605,89.3011,89.4409,596604.0
2024-04-12 11:30:00,89.58,89.59,89.26,89.27,810878.0,89.4409,89.4509,89.1214,89.1314,810878.0
2024-04-12 12:00:00,89.28,89.29,88.8,88.92,812416.0,89.1413,89.1513,88.6621,88.7819,812416.0
2024-04-12 12:30:00,88.91,89.0,88.79,88.85,997279.0,88.7719,88.8618,88.6521,88.712,997279.0
2024-04-12 13:00:00,88.84,88.97,88.74,88.78,804237.0,88.702,88.8318,88.6022,88.6421,804237.0
2024-04-12 13:30:00,88.77,88.84,88.42,88.65,704831.0,88.6321,88.702,88.2827,88.5123,704831.0
2024-04-12 14:00:00,88.65,88.74,88.44,88.52,889362.0,88.5123,88.6022,88.3026,88.3825,889362.0
2024-04-12 14:30:00,88.51,88.51,87.98,87.99,1016069.0,88.3725,88.3725,87.8434,87.8533,1016069.0
2024-04-12 15:00:00,87.99,87.99,87.31,87.35,1076473.0,87.8533,87.8533,87.1744,87.2143,1076473.0
2024-04-12 15:30:00,87.34,88.18,87.34,88.15,2020724.0,87.2044,88.0431,87.2044,88.0131,2020724.0
2024-04-15 09:30:00,88.19,88.48,87.46,88.35,1226020.0,88.053,88.3426,87.3242,88.2128,1226020.0
2024-04-15 10:00:00,88.33,88.35,87.36,87.37,803180.0,88.1928,88.2128,87.2243,87.2343,803180.0
2024-04-15 10:30:00,87.38,87.66,87.11,87.19,647245.0,87.2443,87.5239,86.9747,87.0546,647245.0
2024-04-15 11:00:00,87.2,87.38,87.0,87.27,610135.0,87.0646,87.2443,86.8649,87.1345,610135.0
2024-04-15 11:30:00,87.28,87.66,87.23,87.64,511395.0,87.1445,87.5239,87.0945,87.5039,511395.0
2024-04-15 12:00:00,87.64,87.68,87.27,87.32,401170.0,87.5039,87.5438,87.1345,87.1844,401170.0
2024-04-15 12:30:00,87.31,87.31,86.76,86.85,530202.0,87.1744,87.1744,86.6253,86.7151,530202.0
2024-04-15 13:00:00,86.84,87.09,86.65,86.65,538117.0,86.7051,86.9547,86.5154,86.5154,538117.0
2024-04-15 13:30:00,86.66,87.0,86.46,86.98,834305.0,86.5254,86.8649,86.3257,86.8449,834305.0
2024-04-15 14:00:00,86.98,86.99,86.4,86.45,575110.0,86.8449,86.8549,86.2658,86.3157,575110.0
2024-04-15 14:30:00,86.45,86.57,86.08,86.2,737962.0,86.3157,86.4356,85.9463,86.0661,737962.0
2024-04-15 15:00:00,86.2,86.2,85.71,85.97,1125322.0,86.0661,86.0661,85.5769,85.8365,1125322.0
2024-04-15 15:30:00,85.97,86.4,85.97,86.34,1729586.0,85.8365,86.2658,85.8365,86.2059,1729586.0
2024-04-16 09:30:00,85.68,86.27,85.13,86.17,2021317.0,85.5469,86.136,84.9978,86.0362,2021317.0
2024-04-16 10:00:00,86.17,86.49,86.09,86.18,773265.0,86.0362,86.3557,85.9563,86.0462,773265.0
2024-04-16 10:30:00,86.18,86.21,85.85,86.06,670322.0,86.0462,86.0761,85.7167,85.9263,670322.0
2024-04-16 11:00:00,86.07,86.48,85.99,86.42,512267.0,85.9363,86.3457,85.8565,86.2858,512267.0
2024-04-16 11:30:00,86.42,86.43,86.05,86.15,370827.0,86.2858,86.2958,85.9164,86.0162,370827.0
2024-04-16 12:00:00,86.14,86.14,85.87,86.01,475987.0,86.0062,86.0062,85.7366,85.8764,475987.0
2024-04-16 12:30:00,86.0,86.21,85.97,86.13,322695.0,85.8664,86.0761,85.8365,85.9962,322695.0
2024-04-16 13:00:00,86.17,86.23,85.97,86.04,326245.0,86.0362,86.0961,85.8365,85.9064,326245.0
2024-04-16 13:30:00,86.04,86.16,85.5,85.95,813521.0,85.9064,86.0262,85.3672,85.8165,813521.0
2024-04-16 14:00:00,85.95,86.44,85.59,85.64,709415.0,85.8165,86.3058,85.4571,85.507,709415.0
2024-04-16 14:30:00,85.62,86.08,85.48,86.05,460210.0,85.487,85.9463,85.3472,85.9164,460210.0
2024-04-16 15:00:00,86.05,86.05,85.72,85.87,443131.0,85.9164,85.9164,85.5869,85.7366,443131.0
2024-04-16 15:30:00,85.87,85.89,85.55,85.61,1148302.0,85.7366,85.7566,85.4171,85.477,1148302.0
2024-04-17 09:30:00,86.19,86.3,85.48,85.59,834008.0,86.0561,86.166,85.3472,85.4571,834008.0
2024-04-17 10:00:00,85.6,85.6,84.81,85.35,644835.0,85.4671,85.4671,84.6783,85.2174,644835.0
2024-04-17 10:30:00,85.37,85.54,85.1,85.15,355787.0,85.2374,85.4072,84.9678,85.0178,355787.0
2024-04-17 11:00:00,85.16,85.47,85.03,85.03,310618.0,85.0277,85.3373,84.8979,84.8979,310618.0
2024-04-17 11:30:00,85.04,85.22,84.81,85.19,965087.0,84.9079,85.0876,84.6783,85.0577,965087.0
2024-04-17 12:00:00,85.19,85.37,84.86,85.11,470164.0,85.0577,85.2374,84.7282,84.9778,470164.0
2024-04-17 12:30:00,85.11,85.13,84.6,84.91,761969.0,84.9778,84.9978,84.4686,84.7781,761969.0
2024-04-17 13:00:00,84.92,85.41,84.91,85.41,807076.0,84.7881,85.2774,84.7781,85.2774,807076.0
2024-04-17 13:30:00,85.41,85.49,85.22,85.42,557332.0,85.2774,85.3572,85.0876,85.2873,557332.0
2024-04-17 14:00:00,85.42,85.46,85.14,85.2,502771.0,85.2873,85.3273,85.0078,85.0677,502771.0
2024-04-17 14:30:00,85.21,85.63,85.12,85.17,757500.0,85.0777,85.497,84.9878,85.0377,757500.0
2024-04-17 15:00:00,85.17,85.17,84.77,84.78,706713.0,85.0377,85.0377,84.6383,84.6483,706713.0
2024-04-17 15:30:00,84.78,84.96,84.55,84.64,1360906.0,84.6483,84.8281,84.4187,84.5086,1360906.0
2024-04-18 09:30:00,84.4,84.75,83.78,84.39,1294448.0,84.2689,84.6184,83.6499,84.2589,1294448.0
2024-04-18 10:00:00,84.39,84.61,83.99,84.61,1048578.0,84.2589,84.4786,83.8596,84.4786,1048578.0
2024-04-18 10:30:00,84.62,84.85,84.41,84.78,805625.0,84.4886,84.7182,84.2789,84.6483,805625.0
2024-04-18 11:00:00,84.79,84.94,84.59,84.61,586452.0,84.6583,84.8081,84.4586,84.4786,586452.0
2024-04-18 11:30:00,84.61,84.67,84.41,84.49,532023.0,84.4786,84.5385,84.2789,84.3588,532023.0
2024-04-18 12:00:00,84.49,84.63,84.38,84.6,234458.0,84.3588,84.4986,84.249,84.4686,234458.0
2024-04-18 12:30:00,84.6,84.6,84.12,84.23,526209.0,84.4686,84.4686,83.9894,84.0992,526209.0
2024-04-18 13:00:00,84.24,84.4,83.84,84.05,306387.0,84.1092,84.2689,83.7098,83.9195,306387.0
2024-04-18 13:30:00,84.05,84.19,83.84,84.1,313091.0,83.9195,84.0592,83.7098,83.9694,313091.0
2024-04-18 14:00:00,84.09,84.1,83.8,83.9,402758.0,83.9594,83.9694,83.6699,83.7697,402758.0
2024-04-18 14:30:00,83.91,84.0,83.68,83.75,971870.0,83.7797,83.8695,83.55,83.6199,971870.0
2024-04-18 15:00:00,83.75,83.85,83.54,83.73,773250.0,83.6199,83.7198,83.4103,83.6,773250.0
2024-04-18 15:30:00,83.74,83.91,83.38,83.44,1255180.0,83.6099,83.7797,83.2505,83.3104,1255180.0
2024-04-19 09:30:00,83.04,84.38,82.91,84.09,2057242.0,82.911,84.249,82.7812,83.9594,2057242.0
2024-04-19 10:00:00,84.1,84.13,83.16,83.33,708820.0,83.9694,83.9993,83.0308,83.2006,708820.0
2024-04-19 10:30:00,83.34,83.41,82.95,83.08,910929.0,83.2106,83.2805,82.8212,82.951,910929.0
2024-04-19 11:00:00,83.08,83.08,82.74,82.83,507146.0,82.951,82.951,82.6115,82.7014,507146.0
2024-04-19 11:30:00,82.82,82.95,82.59,82.76,384053.0,82.6914,82.8212,82.4617,82.6315,384053.0
2024-04-19 12:00:00,82.76,82.89,82.12,82.14,555429.0,82.6315,82.7613,81.9925,82.0124,555429.0
2024-04-19 12:30:00,82.14,82.43,82.13,82.38,623406.0,82.0124,82.302,82.0024,82.2521,623406.0
2024-04-19 13:00:00,82.38,82.46,82.22,82.23,465702.0,82.2521,82.3319,82.0923,82.1023,465702.0
2024-04-19 13:30:00,82.24,82.38,82.0,82.22,463984.0,82.1123,82.2521,81.8727,82.0923,463984.0
2024-04-19 14:00:00,82.22,82.23,81.66,81.66,819919.0,82.0923,82.1023,81.5332,81.5332,819919.0
2024-04-19 14:30:00,81.65,81.71,81.26,81.41,917312.0,81.5232,81.5831,81.1338,81.2836,917312.0
2024-04-19 15:00:00,81.41,82.18,81.31,82.09,904117.0,81.2836,82.0524,81.1837,81.9625,904117.0
2024-04-19 15:30:00,82.09,82.85,82.09,82.81,2110778.0,81.9625,82.7213,81.9625,82.6814,2110778.0
2024-04-22 09:30:00,83.5,83.92,82.68,82.84,955135.0,83.3703,83.7897,82.5516,82.7113,955135.0
2024-04-22 10:00:00,82.85,83.39,82.83,83.11,398499.0,82.7213,83.2605,82.7014,82.9809,398499.0
2024-04-22 10:30:00,83.12,83.41,82.93,83.0,290084.0,82.9909,83.2805,82.8012,82.8711,290084.0
2024-04-22 11:00:00,83.0,83.01,82.47,82.61,296375.0,82.8711,82.8811,82.3419,82.4817,296375.0
2024-04-22 11:30:00,82.61,83.08,82.57,83.07,302860.0,82.4817,82.951,82.4418,82.941,302860.0
2024-04-22 12:00:00,83.08,83.53,83.04,83.35,479094.0,82.951,83.4003,82.911,83.2206,479094.0
2024-04-22 12:30:00,83.34,83.71,83.27,83.71,396793.0,83.2106,83.58,83.1407,83.58,396793.0
2024-04-22 13:00:00,83.7,84.24,83.63,84.24,512489.0,83.57,84.1092,83.5001,84.1092,512489.0
2024-04-22 13:30:00,84.22,84.78,84.21,84.57,927696.0,84.0892,84.6483,84.0792,84.4387,927696.0
2024-04-22 14:00:00,84.57,84.73,84.48,84.66,943469.0,84.4387,84.5984,84.3488,84.5285,943469.0
2024-04-22 14:30:00,84.66,84.74,84.32,84.37,729894.0,84.5285,84.6084,84.189,84.239,729894.0
2024-04-22 15:00:00,84.36,84.36,84.0,84.09,345452.0,84.229,84.229,83.8695,83.9594,345452.0
2024-04-22 15:30:00,84.08,84.16,83.66,83.8,1572812.0,83.9494,84.0293,83.5301,83.6699,1572812.0
2024-04-23 09:30:00,84.34,85.56,84.21,85.41,1450009.0,84.209,85.4271,84.0792,85.2774,1450009.0
2024-04-23 10:00:00,85.4,85.99,85.37,85.97,826030.0,85.2674,85.8565,85.2374,85.8365,826030.0
2024-04-23 10:30:00,85.98,86.3,85.92,86.24,1224291.0,85.8465,86.166,85.7866,86.1061,1224291.0
2024-04-23 11:00:00,86.26,86.31,85.75,85.92,712631.0,86.126,86.176,85.6168,85.7866,712631.0
2024-04-23 11:30:00,85.92,86.02,85.35,85.43,575987.0,85.7866,85.8864,85.2174,85.2973,575987.0
2024-04-23 12:00:00,85.44,85.65,85.42,85.54,406928.0,85.3073,85.517,85.2873,85.4072,406928.0
2024-04-23 12:30:00,85.54,85.77,85.45,85.6,398051.0,85.4072,85.6368,85.3173,85.4671,398051.0
2024-04-23 13:00:00,85.59,85.72,85.45,85.51,405433.0,85.4571,85.5869,85.3173,85.3772,405433.0
2024-04-23 13:30:00,85.51,85.89,85.44,85.83,436697.0,85.3772,85.7566,85.3073,85.6967,436697.0
2024-04-23 14:00:00,85.83,85.92,85.65,85.79,502431.0,85.6967,85.7866,85.517,85.6568,502431.0
2024-04-23 14:30:00,85.79,85.84,85.68,85.79,664651.0,85.6568,85.7067,85.5469,85.6568,664651.0
2024-04-23 15:00:00,85.78,85.78,85.24,85.24,649895.0,85.6468,85.6468,85.1076,85.1076,649895.0
2024-04-23 15:30:00,85.24,85.25,84.6,84.69,2019452.0,85.1076,85.1176,84.4686,84.5585,2019452.0
2024-04-24 09:30:00,85.33,85.42,84.67,84.92,1077852.0,85.1975,85.2873,84.5385,84.7881,1077852.0
2024-04-24 10:00:00,84.96,85.36,84.82,84.87,344091.0,84.8281,85.2274,84.6883,84.7382,344091.0
2024-04-24 10:30:00,84.88,84.95,84.25,84.45,719021.0,84.7482,84.8181,84.1192,84.3188,719021.0
2024-04-24 11:00:00,84.44,84.5,84.2,84.4,445934.0,84.3089,84.3688,84.0692,84.2689,445934.0
2024-04-24 11:30:00,84.41,84.49,83.97,83.98,444785.0,84.2789,84.3588,83.8396,83.8496,444785.0
2024-04-24 12:00:00,83.97,84.02,83.7,83.95,435965.0,83.8396,83.8895,83.57,83.8196,435965.0
2024-04-24 12:30:00,83.95,84.01,83.78,84.0,267754.0,83.8196,83.8795,83.6499,83.8695,267754.0
2024-04-24 13:00:00,84.01,84.19,83.99,84.19,233123.0,83.8795,84.0592,83.8596,84.0592,233123.0
2024-04-24 13:30:00,84.19,84.63,84.18,84.62,290858.0,84.0592,84.4986,84.0493,84.4886,290858.0
2024-04-24 14:00:00,84.63,84.64,84.01,84.04,419646.0,84.4986,84.5086,83.8795,83.9095,419646.0
2024-04-24 14:30:00,84.03,84.26,83.92,84.01,257906.0,83.8995,84.1291,83.7897,83.8795,257906.0
2024-04-24 15:00:00,84.01,84.01,83.78,83.87,385367.0,83.8795,83.8795,83.6499,83.7397,385367.0
2024-04-24 15:30:00,83.87,84.07,83.85,83.93,953717.0,83.7397,83.9394,83.7198,83.7997,953717.0
2024-04-25 09:30:00,82.51,82.71,81.28,81.44,2645768.0,82.3819,82.5815,81.1538,81.3135,2645768.0
2024-04-25 10:00:00,81.45,81.97,81.18,81.93,974963.0,81.3235,81.8427,81.0539,81.8028,974963.0
2024-04-25 10:30:00,81.93,81.95,81.14,81.31,1074060.0,81.8028,81.8227,81.014,81.1837,1074060.0
2024-04-25 11:00:00,81.3,81.76,81.26,81.62,608434.0,81.1737,81.633,81.1338,81.4932,608434.0
2024-04-25 11:30:00,81.62,81.64,81.21,81.61,598062.0,81.4932,81.5132,81.0839,81.4833,598062.0
2024-04-25 12:00:00,81.61,81.79,81.55,81.77,421645.0,81.4833,81.663,81.4233,81.643,421645.0
2024-04-25 12:30:00,81.78,82.07,81.69,82.06,406545.0,81.653,81.9425,81.5631,81.9326,406545.0
2024-04-25 13:00:00,82.07,82.23,81.72,81.95,749120.0,81.9425,82.1023,81.5931,81.8227,749120.0
2024-04-25 13:30:00,81.95,82.75,81.92,82.53,534811.0,81.8227,82.6215,81.7928,82.4018,534811.0
2024-04-25 14:00:00,82.52,82.53,82.05,82.09,731514.0,82.3918,82.4018,81.9226,81.9625,731514.0
2024-04-25 14:30:00,82.08,82.25,82.03,82.2,455686.0,81.9525,82.1223,81.9026,82.0723,455686.0
2024-04-25 15:00:00,82.21,82.45,82.2,82.29,452801.0,82.0823,82.322,82.0723,82.1622,452801.0
2024-04-25 15:30:00,82.29,82.29,81.88,82.23,1825174.0,82.1622,82.1622,81.7528,82.1023,1825174.0
2024-04-26 09:30:00,82.58,83.26,81.63,83.08,1417655.0,82.4517,83.1307,81.5032,82.951,1417655.0
2024-04-26 10:00:00,83.09,83.24,82.82,82.96,724382.0,82.961,83.1107,82.6914,82.8312,724382.0
2024-04-26 10:30:00,82.95,83.28,82.85,82.95,396665.0,82.8212,83.1507,82.7213,82.8212,396665.0
2024-04-26 11:00:00,82.96,83.16,82.67,82.7,482790.0,82.8312,83.0308,82.5416,82.5716,482790.0
2024-04-26 11:30:00,82.7,83.15,82.52,83.15,410792.0,82.5716,83.0209,82.3918,83.0209,410792.0
2024-04-26 12:00:00,83.16,83.52,83.09,83.4,496728.0,83.0308,83.3903,82.961,83.2705,496728.0
2024-04-26 12:30:00,83.41,83.55,83.27,83.53,324164.0,83.2805,83.4202,83.1407,83.4003,324164.0
2024-04-26 13:00:00,83.53,83.86,83.52,83.69,435331.0,83.4003,83.7298,83.3903,83.56,435331.0
2024-04-26 13:30:00,83.7,83.84,83.55,83.83,383312.0,83.57,83.7098,83.4202,83.6998,383312.0
2024-04-26 14:00:00,83.83,83.87,83.51,83.56,470807.0,83.6998,83.7397,83.3803,83.4302,470807.0
2024-04-26 14:30:00,83.56,83.76,83.48,83.75,303948.0,83.4302,83.6299,83.3504,83.6199,303948.0
2024-04-26 15:00:00,83.74,83.78,83.56,83.7,337953.0,83.6099,83.6499,83.4302,83.57,337953.0
2024-04-26 15:30:00,83.69,83.71,83.3,83.46,2423953.0,83.56,83.58,83.1706,83.3304,2423953.0
2024-04-29 09:30:00,84.46,85.95,84.35,85.14,1675188.0,84.3288,85.8165,84.219,85.0078,1675188.0
2024-04-29 10:00:00,85.14,85.85,85.14,85.83,714812.0,85.0078,85.7167,85.0078,85.6967,714812.0
2024-04-29 10:30:00,85.84,85.87,85.41,85.44,789051.0,85.7067,85.7366,85.2774,85.3073,789051.0
2024-04-29 11:00:00,85.45,85.66,85.35,85.43,404840.0,85.3173,85.527,85.2174,85.2973,404840.0
2024-04-29 11:30:00,85.44,85.73,85.38,85.7,339703.0,85.3073,85.5969,85.2474,85.5669,339703.0
2024-04-29 12:00:00,85.72,86.05,85.69,86.04,403667.0,85.5869,85.9164,85.5569,85.9064,403667.0
2024-04-29 12:30:00,86.04,86.38,86.0,86.38,358372.0,85.9064,86.2458,85.8664,86.2458,358372.0
2024-04-29 13:00:00,86.38,86.4,86.21,86.27,347870.0,86.2458,86.2658,86.0761,86.136,347870.0
2024-04-29 13:30:00,86.28,86.28,86.05,86.14,406064.0,86.146,86.146,85.9164,86.0062,406064.0
2024-04-29 14:00:00,86.14,86.14,85.71,85.81,325331.0,86.0062,86.0062,85.5769,85.6767,325331.0
2024-04-29 14:30:00,85.81,85.83,85.49,85.7,416851.0,85.6767,85.6967,85.3572,85.5669,416851.0
2024-04-29 15:00:00,85.69,85.7,84.98,85.29,642976.0,85.5569,85.5669,84.848,85.1575,642976.0
2024-04-29 15:30:00,85.3,85.62,85.27,85.6,1445237.0,85.1675,85.487,85.1376,85.4671,1445237.0
2024-04-30 09:30:00,84.74,85.59,84.22,85.45,826042.0,84.6084,85.4571,84.0892,85.3173,826042.0
2024-04-30 10:00:00,85.47,85.79,85.25,85.33,486152.0,85.3373,85.6568,85.1176,85.1975,486152.0
2024-04-30 10:30:00,85.33,85.39,84.93,85.31,456395.0,85.1975,85.2574,84.7981,85.1775,456395.0
2024-04-30 11:00:00,85.3,85.43,85.02,85.17,341656.0,85.1675,85.2973,84.888,85.0377,341656.0
2024-04-30 11:30:00,85.17,85.17,84.9,85.09,267219.0,85.0377,85.0377,84.7681,84.9579,267219.0
2024-04-30 12:00:00,85.09,85.31,84.99,85.16,247632.0,84.9579,85.1775,84.858,85.0277,247632.0
2024-04-30 12:30:00,85.15,85.18,84.89,85.08,251176.0,85.0178,85.0477,84.7582,84.9479,251176.0
2024-04-30 13:00:00,85.08,85.42,85.05,85.36,182724.0,84.9479,85.2873,84.9179,85.2274,182724.0
2024-04-30 13:30:00,85.36,85.44,85.22,85.37,200633.0,85.2274,85.3073,85.0876,85.2374,200633.0
2024-04-30 14:00:00,85.36,85.37,85.08,85.16,271893.0,85.2274,85.2374,84.9479,85.0277,271893.0
2024-04-30 14:30:00,85.16,85.41,85.06,85.17,412272.0,85.0277,85.2774,84.9279,85.0377,412272.0
2024-04-30 15:00:00,85.17,85.21,84.75,84.91,470966.0,85.0377,85.0777,84.6184,84.7781,470966.0
2024-04-30 15:30:00,84.9,85.05,84.48,84.55,1377811.0,84.7681,84.9179,84.3488,84.4187,1377811.0
2024-05-01 09:30:00,84.82,86.48,84.7,86.11,1342392.0,84.6883,86.3457,84.5685,85.9763,1342392.0
2024-05-01 10:00:00,86.14,86.26,85.66,86.09,732279.0,86.0062,86.126,85.527,85.9563,732279.0
2024-05-01 10:30:00,86.09,86.28,85.9,85.96,387801.0,85.9563,86.146,85.7666,85.8265,387801.0
2024-05-01 11:00:00,85.97,86.08,85.76,85.89,337544.0,85.8365,85.9463,85.6268,85.7566,337544.0
2024-05-01 11:30:00,85.88,86.04,85.71,85.73,377904.0,85.7466,85.9064,85.5769,85.5969,377904.0
2024-05-01 12:00:00,85.72,86.08,85.64,86.04,203602.0,85.5869,85.9463,85.507,85.9064,203602.0
2024-05-01 12:30:00,86.03,86.19,85.97,86.05,268983.0,85.8964,86.0561,85.8365,85.9164,268983.0
2024-05-01 13:00:00,86.06,86.18,85.9,86.16,252124.0,85.9263,86.0462,85.7666,86.0262,252124.0
2024-05-01 13:30:00,86.16,86.41,86.14,86.26,282495.0,86.0262,86.2758,86.0062,86.126,282495.0
2024-05-01 14:00:00,86.26,87.38,86.1,87.37,1529179.0,86.126,87.2443,85.9663,87.2343,1529179.0
2024-05-01 14:30:00,87.36,88.97,86.72,88.97,2633084.0,87.2243,88.8318,86.5853,88.8318,2633084.0
2024-05-01 15:00:00,88.98,89.59,88.5,88.65,2447795.0,88.8418,89.4509,88.3626,88.5123,2447795.0
2024-05-01 15:30:00,88.65,88.65,87.38,87.39,2929505.0,88.5123,88.5123,87.2443,87.2543,2929505.0
2024-05-02 09:30:00,88.43,88.74,86.98,87.31,1454187.0,88.2927,88.6022,86.8449,87.1744,1454187.0
2024-05-02 10:00:00,87.32,87.74,86.91,87.72,800103.0,87.1844,87.6037,86.775,87.5838,800103.0
2024-05-02 10:30:00,87.73,87.88,87.57,87.77,579620.0,87.5938,87.7435,87.434,87.6337,579620.0
2024-05-02 11:00:00,87.78,88.0,87.64,87.9,371280.0,87.6437,87.8633,87.5039,87.7635,371280.0
2024-05-02 11:30:00,87.91,88.24,87.77,88.07,274672.0,87.7735,88.103,87.6337,87.9332,274672.0
2024-05-02 12:00:00,88.06,88.09,87.82,88.03,245781.0,87.9232,87.9532,87.6836,87.8933,245781.0
2024-05-02 12:30:00,88.04,88.21,87.86,88.15,274764.0,87.9033,88.073,87.7235,88.0131,274764.0
2024-05-02 13:00:00,88.15,88.82,88.13,88.81,856259.0,88.0131,88.6821,87.9931,88.6721,856259.0
2024-05-02 13:30:00,88.81,88.98,88.45,88.54,570837.0,88.6721,88.8418,88.3126,88.4025,570837.0
2024-05-02 14:00:00,88.55,88.71,88.34,88.41,279693.0,88.4125,88.5722,88.2028,88.2727,279693.0
2024-05-02 14:30:00,88.42,88.84,88.41,88.7,474301.0,88.2827,88.702,88.2727,88.5622,474301.0
2024-05-02 15:00:00,88.7,88.73,88.48,88.51,626401.0,88.5622,88.5922,88.3426,88.3725,626401.0
2024-05-02 15:30:00,88.51,88.63,88.26,88.4,1409785.0,88.3725,88.4924,88.1229,88.2627,1409785.0
2024-05-03 09:30:00,90.83,91.59,90.62,91.48,1811375.0,90.6889,91.4478,90.4793,91.3379,1811375.0
2024-05-03 10:00:00,91.49,91.7,90.24,90.54,1197950.0,91.3479,91.5576,90.0999,90.3994,1197950.0
2024-05-03 10:30:00,90.55,90.65,90.2,90.32,684528.0,90.4094,90.5092,90.0599,90.1797,684528.0
2024-05-03 11:00:00,90.33,90.55,89.95,90.04,527645.0,90.1897,90.4094,89.8103,89.9002,527645.0
2024-05-03 11:30:00,90.05,90.38,90.04,90.18,606209.0,89.9101,90.2396,89.9002,90.0399,606209.0
2024-05-03 12:00:00,90.19,90.21,90.01,90.03,311386.0,90.0499,90.0699,89.8702,89.8902,311386.0
2024-05-03 12:30:00,90.03,90.15,89.92,90.03,410621.0,89.8902,90.01,89.7804,89.8902,410621.0
2024-05-03 13:00:00,90.02,90.07,89.87,89.89,281497.0,89.8802,89.9301,89.7304,89.7504,281497.0
2024-05-03 13:30:00,89.89,90.19,89.78,90.08,377019.0,89.7504,90.0499,89.6406,89.9401,377019.0
2024-05-03 14:00:00,90.08,90.38,90.07,90.31,465393.0,89.9401,90.2396,89.9301,90.1697,465393.0
2024-05-03 14:30:00,90.31,90.35,90.03,90.08,398437.0,90.1697,90.2097,89.8902,89.9401,398437.0
2024-05-03 15:00:00,90.07,90.07,89.85,89.9,462276.0,89.9301,89.9301,89.7105,89.7604,462276.0
2024-05-03 15:30:00,89.9,90.25,89.88,90.04,1441824.0,89.7604,90.1098,89.7404,89.9002,1441824.0
2024-05-06 09:30:00,90.59,91.0,89.78,90.05,974948.0,90.4493,90.8587,89.6406,89.9101,974948.0
2024-05-06 10:00:00,90.06,90.67,90.06,90.49,537085.0,89.9201,90.5292,89.9201,90.3495,537085.0
2024-05-06 10:30:00,90.49,90.56,90.0,90.03,401234.0,90.3495,90.4194,89.8602,89.8902,401234.0
2024-05-06 11:00:00,90.04,90.11,89.62,90.11,559078.0,89.9002,89.9701,89.4808,89.9701,559078.0
2024-05-06 11:30:00,90.11,90.46,90.11,90.34,449574.0,89.9701,90.3195,89.9701,90.1997,449574.0
2024-05-06 12:00:00,90.34,90.46,90.06,90.15,310260.0,90.1997,90.3195,89.9201,90.01,310260.0
2024-05-06 12:30:00,90.15,90.35,90.09,90.2,322611.0,90.01,90.2097,89.9501,90.0599,322611.0
2024-05-06 13:00:00,90.19,90.57,90.18,90.49,309343.0,90.0499,90.4293,90.0399,90.3495,309343.0
2024-05-06 13:30:00,90.49,90.72,90.29,90.64,276399.0,90.3495,90.5791,90.1498,90.4992,276399.0
2024-05-06 14:00:00,90.65,90.82,90.59,90.69,398156.0,90.5092,90.679,90.4493,90.5492,398156.0
2024-05-06 14:30:00,90.7,90.7,90.42,90.44,300834.0,90.5591,90.5591,90.2796,90.2995,300834.0
2024-05-06 15:00:00,90.44,90.45,90.14,90.28,494068.0,90.2995,90.3095,90.0,90.1398,494068.0
2024-05-06 15:30:00,90.28,90.59,90.26,90.54,1327745.0,90.1398,90.4493,90.1198,90.3994,1327745.0
2024-05-07 09:30:00,90.99,91.01,89.7,89.72,988643.0,90.8487,90.8687,89.5607,89.5807,988643.0
2024-05-07 10:00:00,89.72,90.15,89.54,90.0,507860.0,89.5807,90.01,89.4009,89.8602,507860.0
2024-05-07 10:30:00,90.0,90.31,89.74,90.29,418638.0,89.8602,90.1697,89.6006,90.1498,418638.0
2024-05-07 11:00:00,90.3,90.57,90.3,90.5,381006.0,90.1598,90.4293,90.1598,90.3594,381006.0
2024-05-07 11:30:00,90.5,90.56,90.33,90.44,287996.0,90.3594,90.4194,90.1897,90.2995,287996.0
2024-05-07 12:00:00,90.45,90.46,90.28,90.32,200600.0,90.3095,90.3195,90.1398,90.1797,200600.0
2024-05-07 12:30:00,90.31,90.5,90.3,90.37,269313.0,90.1697,90.3594,90.1598,90.2297,269313.0
2024-05-07 13:00:00,90.37,90.46,90.25,90.28,263601.0,90.2297,90.3195,90.1098,90.1398,263601.0
2024-05-07 13:30:00,90.28,90.29,90.02,90.08,234844.0,90.1398,90.1498,89.8802,89.9401,234844.0
2024-05-07 14:00:00,90.07,90.13,89.79,89.89,250684.0,89.9301,89.99,89.6506,89.7504,250684.0
2024-05-07 14:30:00,89.89,89.92,89.65,89.81,364631.0,89.7504,89.7804,89.5108,89.6705,364631.0
2024-05-07 15:00:00,89.82,90.45,89.82,90.36,445489.0,89.6805,90.3095,89.6805,90.2197,445489.0
2024-05-07 15:30:00,90.37,90.69,90.35,90.47,1010656.0,90.2297,90.5492,90.2097,90.3295,1010656.0
2024-05-08 09:30:00,89.66,89.9,88.96,89.45,1907326.0,89.5208,89.7604,88.8218,89.3111,1907326.0
2024-05-08 10:00:00,89.45,89.75,89.41,89.64,451389.0,89.3111,89.6106,89.2711,89.5008,451389.0
2024-05-08 10:30:00,89.66,89.79,89.48,89.6,398494.0,89.5208,89.6506,89.341,89.4608,398494.0
2024-05-08 11:00:00,89.64,89.72,89.32,89.35,343583.0,89.5008,89.5807,89.1813,89.2112,343583.0
2024-05-08 11:30:00,89.34,89.49,89.17,89.22,330993.0,89.2013,89.351,89.0315,89.0814,330993.0
2024-05-08 12:00:00,89.23,89.31,88.83,88.88,811887.0,89.0914,89.1713,88.692,88.742,811887.0
2024-05-08 12:30:00,88.87,89.07,88.62,88.67,446622.0,88.732,88.9317,88.4824,88.5323,446622.0
2024-05-08 13:00:00,88.67,88.78,88.41,88.51,859001.0,88.5323,88.6421,88.2727,88.3725,859001.0
2024-05-08 13:30:00,88.51,88.63,88.32,88.47,776314.0,88.3725,88.4924,88.1828,88.3326,776314.0
2024-05-08 14:00:00,88.47,88.86,88.36,88.82,364063.0,88.3326,88.722,88.2228,88.6821,364063.0
2024-05-08 14:30:00,88.83,89.09,88.83,88.93,343314.0,88.692,88.9516,88.692,88.7919,343314.0
2024-05-08 15:00:00,88.92,89.06,88.43,89.04,602158.0,88.7819,88.9217,88.2927,88.9017,602158.0
2024-05-08 15:30:00,89.03,89.22,89.0,89.07,957881.0,88.8917,89.0814,88.8618,88.9317,957881.0
2024-05-09 09:30:00,89.18,89.6,88.28,88.87,1207822.0,89.0415,89.4608,88.1429,88.732,1207822.0
2024-05-09 10:00:00,88.87,89.51,88.8,89.16,697296.0,88.732,89.371,88.6621,89.0215,697296.0
2024-05-09 10:30:00,89.15,89.48,89.03,89.45,297041.0,89.0115,89.341,88.8917,89.3111,297041.0
2024-05-09 11:00:00,89.46,89.58,89.15,89.18,495447.0,89.3211,89.4409,89.0115,89.0415,495447.0
2024-05-09 11:30:00,89.17,89.17,88.84,89.04,386233.0,89.0315,89.0315,88.702,88.9017,386233.0
2024-05-09 12:00:00,89.04,89.33,88.96,89.22,253924.0,88.9017,89.1913,88.8218,89.0814,253924.0
2024-05-09 12:30:00,89.23,89.25,89.05,89.06,172618.0,89.0914,89.1114,88.9117,88.9217,172618.0
2024-05-09 13:00:00,89.05,89.34,89.01,89.23,428949.0,88.9117,89.2013,88.8718,89.0914,428949.0
2024-05-09 13:30:00,89.23,89.4,89.15,89.3,251562.0,89.0914,89.2612,89.0115,89.1613,251562.0
2024-05-09 14:00:00,89.29,89.3,89.09,89.15,165998.0,89.1513,89.1613,88.9516,89.0115,165998.0
2024-05-09 14:30:00,89.14,89.21,89.02,89.11,242592.0,89.0016,89.0715,88.8817,88.9716,242592.0
2024-05-09 15:00:00,89.12,89.28,89.01,89.1,357169.0,88.9816,89.1413,88.8718,88.9616,357169.0
2024-05-09 15:30:00,89.09,89.3,88.92,89.02,1215720.0,88.9516,89.1613,88.7819,88.8817,1215720.0
2024-05-10 09:30:00,90.17,90.49,89.47,90.24,1085716.0,90.03,90.3495,89.331,90.0999,1085716.0
2024-05-10 10:00:00,90.23,90.23,88.79,88.93,599356.0,90.0899,90.0899,88.6521,88.7919,599356.0
2024-05-10 10:30:00,88.94,89.17,88.69,88.83,414197.0,88.8019,89.0315,88.5523,88.692,414197.0
2024-05-10 11:00:00,88.84,88.84,88.54,88.74,354141.0,88.702,88.702,88.4025,88.6022,354141.0
2024-05-10 11:30:00,88.73,88.81,88.55,88.6,335198.0,88.5922,88.6721,88.4125,88.4624,335198.0
2024-05-10 12:00:00,88.59,88.6,87.82,87.86,456798.0,88.4524,88.4624,87.6836,87.7235,456798.0
2024-05-10 12:30:00,87.85,88.17,87.68,88.07,655144.0,87.7136,88.0331,87.5438,87.9332,655144.0
2024-05-10 13:00:00,88.07,88.15,87.88,87.95,363973.0,87.9332,88.0131,87.7435,87.8134,363973.0
2024-05-10 13:30:00,87.94,88.2,87.93,88.15,377207.0,87.8034,88.063,87.7934,88.0131,377207.0
2024-05-10 14:00:00,88.15,88.21,87.98,88.1,342668.0,88.0131,88.073,87.8434,87.9632,342668.0
2024-05-10 14:30:00,88.11,88.18,88.02,88.09,267185.0,87.9732,88.0431,87.8833,87.9532,267185.0
2024-05-10 15:00:00,88.09,88.3,87.99,88.24,446219.0,87.9532,88.1629,87.8533,88.103,446219.0
2024-05-10 15:30:00,88.24,88.43,88.07,88.1,1106338.0,88.103,88.2927,87.9332,87.9632,1106338.0
2024-05-13 09:30:00,89.04,90.0,89.0,89.97,1269891.0,88.9017,89.8602,88.8618,89.8303,1269891.0
2024-05-13 10:00:00,89.97,90.6,89.75,90.51,728139.0,89.8303,90.4593,89.6106,90.3694,728139.0
2024-05-13 10:30:00,90.51,90.73,90.28,90.5,763485.0,90.3694,90.5891,90.1398,90.3594,763485.0
2024-05-13 11:00:00,90.51,90.76,90.09,90.12,721141.0,90.3694,90.619,89.9501,89.98,721141.0
2024-05-13 11:30:00,90.11,90.11,89.91,90.08,1114287.0,89.9701,89.9701,89.7704,89.9401,1114287.0
2024-05-13 12:00:00,90.08,90.29,90.05,90.27,428725.0,89.9401,90.1498,89.9101,90.1298,428725.0
2024-05-13 12:30:00,90.27,90.28,90.08,90.21,390558.0,90.1298,90.1398,89.9401,90.0699,390558.0
2024-05-13 13:00:00,90.21,90.23,89.84,89.94,465592.0,90.0699,90.0899,89.7005,89.8003,465592.0
2024-05-13 13:30:00,89.93,89.98,89.56,89.73,474184.0,89.7903,89.8403,89.4209,89.5906,474184.0
2024-05-13 14:00:00,89.72,90.1,89.63,90.01,339831.0,89.5807,89.9601,89.4908,89.8702,339831.0
2024-05-13 14:30:00,90.01,90.13,89.88,89.96,446821.0,89.8702,89.99,89.7404,89.8203,446821.0
2024-05-13 15:00:00,89.95,90.04,89.69,89.74,439973.0,89.8103,89.9002,89.5507,89.6006,439973.0
2024-05-13 15:30:00,89.72,90.06,89.54,89.93,1526543.0,89.5807,89.9201,89.4009,89.7903,1526543.0
2024-05-14 09:30:00,90.88,92.29,90.88,91.52,1703148.0,90.7389,92.1467,90.7389,91.3779,1703148.0
2024-05-14 10:00:00,91.52,91.72,90.9,91.12,1028811.0,91.3779,91.5776,90.7588,90.9785,1028811.0
2024-05-14 10:30:00,91.12,91.34,90.56,91.28,809880.0,90.9785,91.1981,90.4194,91.1382,809880.0
2024-05-14 11:00:00,91.29,91.32,90.94,91.04,411657.0,91.1482,91.1782,90.7988,90.8986,411657.0
2024-05-14 11:30:00,91.03,91.04,90.82,90.9,416980.0,90.8886,90.8986,90.679,90.7588,416980.0
2024-05-14 12:00:00,90.89,91.03,90.63,90.66,393636.0,90.7488,90.8886,90.4892,90.5192,393636.0
2024-05-14 12:30:00,90.65,90.76,90.54,90.62,551791.0,90.5092,90.619,90.3994,90.4793,551791.0
2024-05-14 13:00:00,90.61,90.64,90.24,90.39,578524.0,90.4693,90.4992,90.0999,90.2496,578524.0
2024-05-14 13:30:00,90.38,90.52,90.3,90.34,344638.0,90.2396,90.3794,90.1598,90.1997,344638.0
2024-05-14 14:00:00,90.34,90.77,90.33,90.55,454895.0,90.1997,90.629,90.1897,90.4094,454895.0
2024-05-14 14:30:00,90.54,90.7,90.48,90.64,493743.0,90.3994,90.5591,90.3395,90.4992,493743.0
2024-05-14 15:00:00,90.65,90.75,90.54,90.69,468766.0,90.5092,90.6091,90.3994,90.5492,468766.0
2024-05-14 15:30:00,90.69,91.02,90.55,90.79,1226917.0,90.5492,90.8786,90.4094,90.649,1226917.0
2024-05-15 09:30:00,92.71,93.85,92.46,92.46,2465529.0,92.566,93.7042,92.3164,92.3164,2465529.0
2024-05-15 10:00:00,92.45,92.76,92.28,92.49,1000318.0,92.3064,92.6159,92.1367,92.3464,1000318.0
2024-05-15 10:30:00,92.48,92.76,92.4,92.69,635540.0,92.3364,92.6159,92.2565,92.546,635540.0
2024-05-15 11:00:00,92.7,93.02,92.69,92.93,576577.0,92.556,92.8755,92.546,92.7857,576577.0
2024-05-15 11:30:00,92.93,93.15,92.85,92.92,339264.0,92.7857,93.0053,92.7058,92.7757,339264.0
2024-05-15 12:00:00,92.92,92.93,92.72,92.89,260064.0,92.7757,92.7857,92.576,92.7457,260064.0
2024-05-15 12:30:00,92.9,93.22,92.81,93.12,359166.0,92.7557,93.0752,92.6659,92.9754,359166.0
2024-05-15 13:00:00,93.13,93.13,92.83,92.93,369995.0,92.9854,92.9854,92.6858,92.7857,369995.0
2024-05-15 13:30:00,92.93,92.96,92.68,92.7,438454.0,92.7857,92.8156,92.5361,92.556,438454.0
2024-05-15 14:00:00,92.7,92.78,92.57,92.66,386475.0,92.556,92.6359,92.4262,92.5161,386475.0
2024-05-15 14:30:00,92.66,92.75,92.56,92.65,330551.0,92.5161,92.606,92.4163,92.5061,330551.0
2024-05-15 15:00:00,92.66,92.69,92.43,92.43,428362.0,92.5161,92.546,92.2865,92.2865,428362.0
2024-05-15 15:30:00,92.44,92.8,92.37,92.68,1290617.0,92.2964,92.6559,92.2265,92.5361,1290617.0
2024-05-16 09:30:00,92.55,92.8,91.41,91.64,1019091.0,92.4063,92.6559,91.268,91.4977,1019091.0
2024-05-16 10:00:00,91.65,92.05,91.59,92.0,456998.0,91.5077,91.907,91.4478,91.8571,456998.0
2024-05-16 10:30:00,92.02,92.14,91.82,91.93,294738.0,91.8771,91.9969,91.6774,91.7872,294738.0
2024-05-16 11:00:00,91.93,92.18,91.84,92.15,287622.0,91.7872,92.0368,91.6974,92.0069,287622.0
2024-05-16 11:30:00,92.14,92.56,92.06,92.52,482777.0,91.9969,92.4163,91.917,92.3763,482777.0
2024-05-16 12:00:00,92.52,92.53,92.31,92.47,248481.0,92.3763,92.3863,92.1666,92.3264,248481.0
2024-05-16 12:30:00,92.47,92.47,92.28,92.29,124375.0,92.3264,92.3264,92.1367,92.1467,124375.0
2024-05-16 13:00:00,92.29,92.42,92.08,92.19,303977.0,92.1467,92.2765,91.937,92.0468,303977.0
2024-05-16 13:30:00,92.19,92.53,92.18,92.53,248752.0,92.0468,92.3863,92.0368,92.3863,248752.0
2024-05-16 14:00:00,92.54,92.54,92.19,92.34,315060.0,92.3963,92.3963,92.0468,92.1966,315060.0
2024-05-16 14:30:00,92.33,92.52,92.26,92.5,233642.0,92.1866,92.3763,92.1167,92.3563,233642.0
2024-05-16 15:00:00,92.5,92.7,92.35,92.66,489465.0,92.3563,92.556,92.2066,92.5161,489465.0
2024-05-16 15:30:00,92.66,92.75,92.53,92.59,1427275.0,92.5161,92.606,92.3863,92.4462,1427275.0
2024-05-17 09:30:00,92.67,93.06,91.44,91.78,1104823.0,92.5261,92.9155,91.298,91.6375,1104823.0
2024-05-17 10:00:00,91.77,91.93,91.41,91.63,344093.0,91.6275,91.7872,91.268,91.4877,344093.0
2024-05-17 10:30:00,91.66,91.67,91.38,91.48,323513.0,91.5176,91.5276,91.2381,91.3379,323513.0
2024-05-17 11:00:00,91.48,91.51,91.25,91.43,214336.0,91.3379,91.3679,91.1083,91.288,214336.0
2024-05-17 11:30:00,91.43,91.45,91.19,91.32,338121.0,91.288,91.308,91.0484,91.1782,338121.0
2024-05-17 12:00:00,91.32,91.6,91.27,91.54,218328.0,91.1782,91.4577,91.1283,91.3978,218328.0
2024-05-17 12:30:00,91.55,91.73,91.52,91.63,215435.0,91.4078,91.5875,91.3779,91.4877,215435.0
2024-05-17 13:00:00,91.62,91.66,91.48,91.55,188652.0,91.4777,91.5176,91.3379,91.4078,188652.0
2024-05-17 13:30:00,91.55,91.58,91.39,91.39,179316.0,91.4078,91.4378,91.2481,91.2481,179316.0
2024-05-17 14:00:00,91.38,91.38,90.85,91.04,351672.0,91.2381,91.2381,90.7089,90.8986,351672.0
2024-05-17 14:30:00,91.03,91.1,90.94,91.01,371759.0,90.8886,90.9585,90.7988,90.8687,371759.0
2024-05-17 15:00:00,91.02,91.17,90.96,91.1,334152.0,90.8786,91.0284,90.8187,90.9585,334152.0
2024-05-17 15:30:00,91.11,91.16,90.99,91.13,1091039.0,90.9685,91.0184,90.8487,90.9885,1091039.0
2024-05-20 09:30:00,91.38,91.7,90.9,91.52,595348.0,91.2381,91.5576,90.7588,91.3779,595348.0
2024-05-20 10:00:00,91.52,91.88,91.39,91.58,295065.0,91.3779,91.7373,91.2481,91.4378,295065.0
2024-05-20 10:30:00,91.62,91.92,91.57,91.83,216788.0,91.4777,91.7772,91.4278,91.6874,216788.0
2024-05-20 11:00:00,91.83,91.93,91.69,91.89,183362.0,91.6874,91.7872,91.5476,91.7473,183362.0
2024-05-20 11:30:00,91.89,92.14,91.81,92.08,429109.0,91.7473,91.9969,91.6674,91.937,429109.0
2024-05-20 12:00:00,92.07,92.12,91.89,91.93,187427.0,91.927,91.9769,91.7473,91.7872,187427.0
2024-05-20 12:30:00,91.94,92.28,91.93,92.24,168784.0,91.7972,92.1367,91.7872,92.0967,168784.0
2024-05-20 13:00:00,92.24,92.44,92.22,92.26,269245.0,92.0967,92.2964,92.0768,92.1167,269245.0
2024-05-20 13:30:00,92.25,92.36,92.2,92.25,233434.0,92.1067,92.2166,92.0568,92.1067,233434.0
2024-05-20 14:00:00,92.26,92.33,92.11,92.2,199205.0,92.1167,92.1866,91.9669,92.0568,199205.0
2024-05-20 14:30:00,92.2,92.28,92.13,92.13,188851.0,92.0568,92.1367,91.9869,91.9869,188851.0
2024-05-20 15:00:00,92.13,92.33,92.11,92.18,203839.0,91.9869,92.1866,91.9669,92.0368,203839.0
2024-05-20 15:30:00,92.18,92.34,91.89,92.31,893016.0,92.0368,92.1966,91.7473,92.1666,893016.0
2024-05-21 09:30:00,91.86,92.69,91.66,92.29,479525.0,91.7173,92.546,91.5176,92.1467,479525.0
2024-05-21 10:00:00,92.3,92.49,92.02,92.11,351388.0,92.1567,92.3464,91.8771,91.9669,351388.0
2024-05-21 10:30:00,92.12,92.14,91.67,91.7,231629.0,91.9769,91.9969,91.5276,91.5576,231629.0
2024-05-21 11:00:00,91.7,91.88,91.68,91.79,278413.0,91.5576,91.7373,91.5376,91.6474,278413.0
2024-05-21 11:30:00,91.79,91.87,91.38,91.38,200239.0,91.6474,91.7273,91.2381,91.2381,200239.0
2024-05-21 12:00:00,91.38,91.45,91.28,91.31,337400.0,91.2381,91.308,91.1382,91.1682,337400.0
2024-05-21 12:30:00,91.32,91.35,90.96,91.0,210972.0,91.1782,91.2081,90.8187,90.8587,210972.0
2024-05-21 13:00:00,90.99,91.09,90.88,91.09,231571.0,90.8487,90.9485,90.7389,90.9485,231571.0
2024-05-21 13:30:00,91.08,91.15,90.99,91.09,183701.0,90.9385,91.0084,90.8487,90.9485,183701.0
2024-05-21 14:00:00,91.09,91.38,91.09,91.28,237277.0,90.9485,91.2381,90.9485,91.1382,237277.0
2024-05-21 14:30:00,91.28,91.45,91.18,91.44,307329.0,91.1382,91.308,91.0384,91.298,307329.0
2024-05-21 15:00:00,91.44,91.67,91.4,91.44,393173.0,91.298,91.5276,91.2581,91.298,393173.0
2024-05-21 15:30:00,91.44,91.64,91.41,91.58,989430.0,91.298,91.4977,91.268,91.4378,989430.0
2024-05-22 09:30:00,91.47,92.46,91.3,92.3,495515.0,91.3279,92.3164,91.1582,92.1567,495515.0
2024-05-22 10:00:00,92.31,92.64,92.02,92.61,367197.0,92.1666,92.4961,91.8771,92.4662,367197.0
2024-05-22 10:30:00,92.63,93.04,92.59,92.95,420516.0,92.4861,92.8955,92.4462,92.8056,420516.0
2024-05-22 11:00:00,92.96,93.0,92.42,92.54,644390.0,92.8156,92.8556,92.2765,92.3963,644390.0
2024-05-22 11:30:00,92.53,92.76,92.44,92.44,418325.0,92.3863,92.6159,92.2964,92.2964,418325.0
2024-05-22 12:00:00,92.45,92.82,92.41,92.62,307110.0,92.3064,92.6758,92.2665,92.4762,307110.0
2024-05-22 12:30:00,92.63,92.7,92.53,92.62,213960.0,92.4861,92.556,92.3863,92.4762,213960.0
2024-05-22 13:00:00,92.62,93.12,92.62,93.1,243567.0,92.4762,92.9754,92.4762,92.9554,243567.0
2024-05-22 13:30:00,93.09,93.16,92.66,92.75,280922.0,92.9454,93.0153,92.5161,92.606,280922.0
2024-05-22 14:00:00,92.75,92.75,91.99,92.03,556942.0,92.606,92.606,91.8471,91.8871,556942.0
2024-05-22 14:30:00,92.03,92.3,91.9,92.28,443323.0,91.8871,92.1567,91.7573,92.1367,443323.0
2024-05-22 15:00:00,92.28,92.67,92.15,92.21,430759.0,92.1367,92.5261,92.0069,92.0668,430759.0
2024-05-22 15:30:00,92.2,92.38,91.74,92.22,1147013.0,92.0568,92.2365,91.5975,92.0768,1147013.0
2024-05-23 09:30:00,92.19,92.4,90.39,90.67,961318.0,92.0468,92.2565,90.2496,90.5292,961318.0
2024-05-23 10:00:00,90.66,91.03,90.43,90.61,424320.0,90.5192,90.8886,90.2896,90.4693,424320.0
2024-05-23 10:30:00,90.61,90.71,90.2,90.27,301518.0,90.4693,90.5691,90.0599,90.1298,301518.0
2024-05-23 11:00:00,90.27,90.78,90.25,90.63,411713.0,90.1298,90.639,90.1098,90.4892,411713.0
2024-05-23 11:30:00,90.63,90.9,90.62,90.83,137454.0,90.4892,90.7588,90.4793,90.6889,137454.0
2024-05-23 12:00:00,90.81,91.04,90.71,90.82,126574.0,90.669,90.8986,90.5691,90.679,126574.0
2024-05-23 12:30:00,90.83,90.86,89.91,89.94,275936.0,90.6889,90.7189,89.7704,89.8003,275936.0
2024-05-23 13:00:00,89.93,90.06,89.79,89.99,687975.0,89.7903,89.9201,89.6506,89.8502,687975.0
2024-05-23 13:30:00,89.99,89.99,89.26,89.28,614295.0,89.8502,89.8502,89.1214,89.1413,614295.0
2024-05-23 14:00:00,89.27,89.27,88.69,88.83,813362.0,89.1314,89.1314,88.5523,88.692,813362.0
2024-05-23 14:30:00,88.82,89.01,88.66,88.71,488837.0,88.6821,88.8718,88.5223,88.5722,488837.0
2024-05-23 15:00:00,88.7,89.03,88.68,88.95,677405.0,88.5622,88.8917,88.5423,88.8119,677405.0
2024-05-23 15:30:00,88.95,89.33,88.92,89.32,1659183.0,88.8119,89.1913,88.7819,89.1813,1659183.0
2024-05-24 09:30:00,89.47,89.88,88.96,89.44,824509.0,89.331,89.7404,88.8218,89.3011,824509.0
2024-05-24 10:00:00,89.45,89.84,89.44,89.73,433662.0,89.3111,89.7005,89.3011,89.5906,433662.0
2024-05-24 10:30:00,89.73,89.75,89.48,89.72,246723.0,89.5906,89.6106,89.341,89.5807,246723.0
2024-05-24 11:00:00,89.7,90.06,89.61,89.95,340163.0,89.5607,89.9201,89.4708,89.8103,340163.0
2024-05-24 11:30:00,89.95,90.17,89.49,89.56,435922.0,89.8103,90.03,89.351,89.4209,435922.0
2024-05-24 12:00:00,89.55,89.83,89.55,89.78,177934.0,89.4109,89.6905,89.4109,89.6406,177934.0
2024-05-24 12:30:00,89.78,89.81,89.54,89.55,187485.0,89.6406,89.6705,89.4009,89.4109,187485.0
2024-05-24 13:00:00,89.56,89.59,89.37,89.53,167495.0,89.4209,89.4509,89.2312,89.391,167495.0
2024-05-24 13:30:00,89.52,89.55,89.18,89.25,227436.0,89.381,89.4109,89.0415,89.1114,227436.0
2024-05-24 14:00:00,89.25,89.28,89.07,89.08,247927.0,89.1114,89.1413,88.9317,88.9417,247927.0
2024-05-24 14:30:00,89.07,89.08,88.79,88.8,345332.0,88.9317,88.9417,88.6521,88.6621,345332.0
2024-05-24 15:00:00,88.79,88.92,88.66,88.75,566806.0,88.6521,88.7819,88.5223,88.6122,566806.0
2024-05-24 15:30:00,88.75,88.97,88.73,88.84,903825.0,88.6122,88.8318,88.5922,88.702,903825.0
2024-05-28 09:30:00,90.65,90.94,89.24,89.46,971354.0,90.5092,90.7988,89.1014,89.3211,971354.0
2024-05-28 10:00:00,89.44,89.44,88.76,88.77,765831.0,89.3011,89.3011,88.6222,88.6321,765831.0
2024-05-28 10:30:00,88.76,89.29,88.64,89.01,467203.0,88.6222,89.1513,88.5023,88.8718,467203.0
2024-05-28 11:00:00,89.01,89.39,88.79,89.34,199437.0,88.8718,89.2512,88.6521,89.2013,199437.0
2024-05-28 11:30:00,89.34,89.4,89.2,89.23,208959.0,89.2013,89.2612,89.0615,89.0914,208959.0
2024-05-28 12:00:00,89.21,89.22,88.74,88.77,264339.0,89.0715,89.0814,88.6022,88.6321,264339.0
2024-05-28 12:30:00,88.76,88.78,88.58,88.7,234600.0,88.6222,88.6421,88.4424,88.5622,234600.0
2024-05-28 13:00:00,88.71,88.74,88.45,88.49,209010.0,88.5722,88.6022,88.3126,88.3526,209010.0
2024-05-28 13:30:00,88.48,88.57,88.2,88.36,360287.0,88.3426,88.4324,88.063,88.2228,360287.0
2024-05-28 14:00:00,88.35,88.6,88.27,88.3,343966.0,88.2128,88.4624,88.1329,88.1629,343966.0
2024-05-28 14:30:00,88.3,88.47,88.19,88.4,332361.0,88.1629,88.3326,88.053,88.2627,332361.0
2024-05-28 15:00:00,88.39,88.9,88.35,88.79,581069.0,88.2527,88.7619,88.2128,88.6521,581069.0
2024-05-28 15:30:00,88.79,89.31,88.79,89.15,1200721.0,88.6521,89.1713,88.6521,89.0115,1200721.0
2024-05-29 09:30:00,87.76,87.93,87.08,87.16,1131895.0,87.6237,87.7934,86.9448,87.0246,1131895.0
2024-05-29 10:00:00,87.15,87.58,87.06,87.1,646546.0,87.0147,87.444,86.9248,86.9647,646546.0
2024-05-29 10:30:00,87.1,87.48,87.02,87.29,440434.0,86.9647,87.3441,86.8849,87.1544,440434.0
2024-05-29 11:00:00,87.29,87.68,87.04,87.62,429970.0,87.1544,87.5438,86.9048,87.4839,429970.0
2024-05-29 11:30:00,87.62,87.85,87.41,87.61,271678.0,87.4839,87.7136,87.2742,87.4739,271678.0
2024-05-29 12:00:00,87.61,87.7,87.49,87.56,347381.0,87.4739,87.5638,87.3541,87.424,347381.0
2024-05-29 12:30:00,87.56,87.65,87.37,87.53,284783.0,87.424,87.5139,87.2343,87.3941,284783.0
2024-05-29 13:00:00,87.53,87.59,87.18,87.56,531309.0,87.3941,87.454,87.0446,87.424,531309.0
2024-05-29 13:30:00,87.55,87.57,87.29,87.45,277547.0,87.414,87.434,87.1544,87.3142,277547.0
2024-05-29 14:00:00,87.45,87.46,87.16,87.16,197522.0,87.3142,87.3242,87.0246,87.0246,197522.0
2024-05-29 14:30:00,87.15,87.33,86.98,87.29,459549.0,87.0147,87.1944,86.8449,87.1544,459549.0
2024-05-29 15:00:00,87.29,87.62,87.27,87.58,414324.0,87.1544,87.4839,87.1345,87.444,414324.0
2024-05-29 15:30:00,87.58,87.95,87.42,87.48,1255094.0,87.444,87.8134,87.2842,87.3441,1255094.0
2024-05-30 09:30:00,88.01,88.3,87.6,88.0,1034533.0,87.8733,88.1629,87.464,87.8633,1034533.0
2024-05-30 10:00:00,88.01,88.48,87.71,88.37,416754.0,87.8733,88.3426,87.5738,88.2328,416754.0
2024-05-30 10:30:00,88.36,88.42,87.99,88.0,345425.0,88.2228,88.2827,87.8533,87.8633,345425.0
2024-05-30 11:00:00,87.98,88.3,87.79,88.28,285563.0,87.8434,88.1629,87.6537,88.1429,285563.0
2024-05-30 11:30:00,88.28,88.56,88.26,88.49,363599.0,88.1429,88.4225,88.1229,88.3526,363599.0
2024-05-30 12:00:00,88.5,88.72,88.34,88.36,342436.0,88.3626,88.5822,88.2028,88.2228,342436.0
2024-05-30 12:30:00,88.36,88.64,88.34,88.53,162341.0,88.2228,88.5023,88.2028,88.3925,162341.0
2024-05-30 13:00:00,88.54,88.95,88.42,88.91,269246.0,88.4025,88.8119,88.2827,88.7719,269246.0
2024-05-30 13:30:00,88.91,88.98,88.61,88.7,246820.0,88.7719,88.8418,88.4724,88.5622,246820.0
2024-05-30 14:00:00,88.7,88.71,88.38,88.59,415645.0,88.5622,88.5722,88.2427,88.4524,415645.0
2024-05-30 14:30:00,88.59,88.74,88.43,88.68,680133.0,88.4524,88.6022,88.2927,88.5423,680133.0
2024-05-30 15:00:00,88.67,89.14,88.4,88.63,960691.0,88.5323,89.0016,88.2627,88.4924,960691.0
2024-05-30 15:30:00,88.63,89.02,88.21,88.98,1578293.0,88.4924,88.8817,88.073,88.8418,1578293.0
2024-05-31 09:30:00,89.38,90.46,88.96,90.04,1104332.0,89.2412,90.3195,88.8218,89.9002,1104332.0
2024-05-31 10:00:00,90.07,90.15,89.44,89.79,403367.0,89.9301,90.01,89.3011,89.6506,403367.0
2024-05-31 10:30:00,89.78,89.95,89.4,89.58,420833.0,89.6406,89.8103,89.2612,89.4409,420833.0
2024-05-31 11:00:00,89.61,89.74,89.15,89.33,323148.0,89.4708,89.6006,89.0115,89.1913,323148.0
2024-05-31 11:30:00,89.31,89.36,89.1,89.14,200405.0,89.1713,89.2212,88.9616,89.0016,200405.0
2024-05-31 12:00:00,89.1,89.1,88.68,88.81,275970.0,88.9616,88.9616,88.5423,88.6721,275970.0
2024-05-31 12:30:00,88.81,88.84,88.63,88.81,233462.0,88.6721,88.702,88.4924,88.6721,233462.0
2024-05-31 13:00:00,88.82,88.94,88.67,88.88,226351.0,88.6821,88.8019,88.5323,88.742,226351.0
2024-05-31 13:30:00,88.88,88.88,88.53,88.57,269134.0,88.742,88.742,88.3925,88.4324,269134.0
2024-05-31 14:00:00,88.56,88.91,88.5,88.84,345046.0,88.4225,88.7719,88.3626,88.702,345046.0
2024-05-31 14:30:00,88.84,88.85,88.56,88.69,363946.0,88.702,88.712,88.4225,88.5523,363946.0
2024-05-31 15:00:00,88.69,88.83,88.5,88.74,515529.0,88.5523,88.692,88.3626,88.6022,515529.0
2024-05-31 15:30:00,88.73,89.22,88.67,89.19,1972507.0,88.5922,89.0814,88.5323,89.0515,1972507.0
2024-06-03 09:30:00,90.01,91.92,89.25,91.81,1530928.0,89.8702,91.7772,89.1114,91.6674,1530928.0
2024-06-03 10:00:00,91.82,92.54,91.82,92.19,1264638.0,91.6774,92.3963,91.6774,92.0468,1264638.0
2024-06-03 10:30:00,92.17,92.47,91.97,92.35,499614.0,92.0269,92.3264,91.8272,92.2066,499614.0
2024-06-03 11:00:00,92.34,92.98,92.3,92.82,705762.0,92.1966,92.8356,92.1567,92.6758,705762.0
2024-06-03 11:30:00,92.81,92.84,91.65,91.65,658584.0,92.6659,92.6958,91.5077,91.5077,658584.0
2024-06-03 12:00:00,91.64,91.96,91.14,91.18,611124.0,91.4977,91.8172,90.9985,91.0384,611124.0
2024-06-03 12:30:00,91.18,91.18,90.52,90.74,454355.0,91.0384,91.0384,90.3794,90.5991,454355.0
2024-06-03 13:00:00,90.73,90.73,90.22,90.7,389446.0,90.5891,90.5891,90.0799,90.5591,389446.0
2024-06-03 13:30:00,90.7,90.94,90.57,90.84,253390.0,90.5591,90.7988,90.4293,90.6989,253390.0
2024-06-03 14:00:00,90.84,91.32,90.84,91.22,299923.0,90.6989,91.1782,90.6989,91.0783,299923.0
2024-06-03 14:30:00,91.22,91.53,91.19,91.32,452719.0,91.0783,91.3879,91.0484,91.1782,452719.0
2024-06-03 15:00:00,91.31,91.47,91.21,91.28,543517.0,91.1682,91.3279,91.0683,91.1382,543517.0
2024-06-03 15:30:00,91.28,91.5,91.14,91.49,1596058.0,91.1382,91.3579,90.9985,91.3479,1596058.0
2024-06-04 09:30:00,91.39,91.95,90.6,91.53,844819.0,91.2481,91.8072,90.4593,91.3879,844819.0
2024-06-04 10:00:00,91.56,92.3,91.56,91.65,640934.0,91.4178,92.1567,91.4178,91.5077,640934.0
2024-06-04 10:30:00,91.68,91.7,91.03,91.06,417478.0,91.5376,91.5576,90.8886,90.9186,417478.0
2024-06-04 11:00:00,91.07,91.54,91.07,91.29,387994.0,90.9286,91.3978,90.9286,91.1482,387994.0
2024-06-04 11:30:00,91.29,91.34,91.01,91.28,400354.0,91.1482,91.1981,90.8687,91.1382,400354.0
2024-06-04 12:00:00,91.29,91.52,91.18,91.48,264459.0,91.1482,91.3779,91.0384,91.3379,264459.0
2024-06-04 12:30:00,91.49,91.67,91.32,91.55,291628.0,91.3479,91.5276,91.1782,91.4078,291628.0
2024-06-04 13:00:00,91.54,91.66,91.42,91.55,279968.0,91.3978,91.5176,91.278,91.4078,279968.0
2024-06-04 13:30:00,91.55,91.67,91.41,91.63,255654.0,91.4078,91.5276,91.268,91.4877,255654.0
2024-06-04 14:00:00,91.62,91.96,91.47,91.94,236877.0,91.4777,91.8172,91.3279,91.7972,236877.0
2024-06-04 14:30:00,91.95,91.96,91.56,91.59,221068.0,91.8072,91.8172,91.4178,91.4478,221068.0
2024-06-04 15:00:00,91.58,91.58,91.03,91.14,312675.0,91.4378,91.4378,90.8886,90.9985,312675.0
2024-06-04 15:30:00,91.13,91.51,91.06,91.15,1045428.0,90.9885,91.3679,90.9186,91.0084,1045428.0
2024-06-05 09:30:00,91.55,91.79,90.82,91.78,487589.0,91.4078,91.6474,90.679,91.6375,487589.0
2024-06-05 10:00:00,91.75,92.58,91.39,92.57,404027.0,91.6075,92.4362,91.2481,92.4262,404027.0
2024-06-05 10:30:00,92.58,93.35,92.58,93.06,712471.0,92.4362,93.205,92.4362,92.9155,712471.0
2024-06-05 11:00:00,93.07,93.67,93.07,93.48,759701.0,92.9255,93.5245,92.9255,93.3348,759701.0
2024-06-05 11:30:00,93.49,93.78,93.44,93.66,492321.0,93.3448,93.6344,93.2949,93.5145,492321.0
2024-06-05 12:00:00,93.66,93.82,93.51,93.69,494926.0,93.5145,93.6743,93.3648,93.5445,494926.0
2024-06-05 12:30:00,93.69,93.99,93.66,93.88,365891.0,93.5445,93.844,93.5145,93.7342,365891.0
2024-06-05 13:00:00,93.88,94.1,93.79,93.99,364505.0,93.7342,93.9539,93.6443,93.844,364505.0
2024-06-05 13:30:00,93.98,94.02,93.75,93.78,319065.0,93.834,93.874,93.6044,93.6344,319065.0
2024-06-05 14:00:00,93.78,93.89,93.7,93.83,343338.0,93.6344,93.7442,93.5545,93.6843,343338.0
2024-06-05 14:30:00,93.82,93.99,93.73,93.84,224139.0,93.6743,93.844,93.5844,93.6943,224139.0
2024-06-05 15:00:00,93.84,93.92,93.7,93.8,430497.0,93.6943,93.7741,93.5545,93.6543,430497.0
2024-06-05 15:30:00,93.81,94.33,93.76,94.14,1896938.0,93.6643,94.1835,93.6144,93.9938,1896938.0
2024-06-06 09:30:00,94.59,94.59,93.31,93.5,835329.0,94.4431,94.4431,93.1651,93.3548,835329.0
2024-06-06 10:00:00,93.52,93.63,93.03,93.05,421353.0,93.3748,93.4846,92.8855,92.9055,421353.0
2024-06-06 10:30:00,93.03,93.37,92.97,93.23,256408.0,92.8855,93.225,92.8256,93.0852,256408.0
2024-06-06 11:00:00,93.22,93.51,93.21,93.39,198759.0,93.0752,93.3648,93.0652,93.245,198759.0
2024-06-06 11:30:00,93.38,93.47,93.28,93.37,214356.0,93.235,93.3248,93.1351,93.225,214356.0
2024-06-06 12:00:00,93.38,93.39,92.96,93.07,396313.0,93.235,93.245,92.8156,92.9255,396313.0
2024-06-06 12:30:00,93.07,93.07,92.86,92.97,322014.0,92.9255,92.9255,92.7158,92.8256,322014.0
2024-06-06 13:00:00,92.96,93.26,92.88,93.23,316481.0,92.8156,93.1152,92.7358,93.0852,316481.0
2024-06-06 13:30:00,93.24,93.44,93.15,93.18,222652.0,93.0952,93.2949,93.0053,93.0353,222652.0
2024-06-06 14:00:00,93.17,93.2,92.84,93.1,235652.0,93.0253,93.0553,92.6958,92.9554,235652.0
2024-06-06 14:30:00,93.1,93.32,93.07,93.22,154586.0,92.9554,93.1751,92.9255,93.0752,154586.0
2024-06-06 15:00:00,93.2,93.2,92.94,93.06,444505.0,93.0553,93.0553,92.7957,92.9155,444505.0
2024-06-06 15:30:00,93.06,93.14,92.74,92.77,1230905.0,92.9155,92.9953,92.596,92.6259,1230905.0
2024-06-07 09:30:00,91.59,91.73,91.13,91.34,914678.0,91.4478,91.5875,90.9885,91.1981,914678.0
2024-06-07 10:00:00,91.34,91.93,91.22,91.92,324118.0,91.1981,91.7872,91.0783,91.7772,324118.0
2024-06-07 10:30:00,91.93,92.49,91.82,91.85,281392.0,91.7872,92.3464,91.6774,91.7074,281392.0
2024-06-07 11:00:00,91.85,92.02,91.64,91.97,237693.0,91.7074,91.8771,91.4977,91.8272,237693.0
2024-06-07 11:30:00,91.97,92.21,91.91,91.92,231792.0,91.8272,92.0668,91.7673,91.7772,231792.0
2024-06-07 12:00:00,91.91,91.98,91.72,91.93,168138.0,91.7673,91.8372,91.5776,91.7872,168138.0
2024-06-07 12:30:00,91.94,92.01,91.52,91.77,176572.0,91.7972,91.8671,91.3779,91.6275,176572.0
2024-06-07 13:00:00,91.77,91.89,91.5,91.52,167241.0,91.6275,91.7473,91.3579,91.3779,167241.0
2024-06-07 13:30:00,91.53,91.57,91.25,91.25,304926.0,91.3879,91.4278,91.1083,91.1083,304926.0
2024-06-07 14:00:00,91.24,91.24,90.92,91.13,445325.0,91.0983,91.0983,90.7788,90.9885,445325.0
2024-06-07 14:30:00,91.11,91.37,91.07,91.19,247859.0,90.9685,91.2281,90.9286,91.0484,247859.0
2024-06-07 15:00:00,91.19,91.44,91.09,91.38,346836.0,91.0484,91.298,90.9485,91.2381,346836.0
2024-06-07 15:30:00,91.37,91.73,91.33,91.37,1538144.0,91.2281,91.5875,91.1882,91.2281,1538144.0
2024-06-10 09:30:00,90.45,90.59,89.38,90.11,1029512.0,90.3095,90.4493,89.2412,89.9701,1029512.0
2024-06-10 10:00:00,90.11,90.31,89.73,90.28,267880.0,89.9701,90.1697,89.5906,90.1398,267880.0
2024-06-10 10:30:00,90.29,91.25,90.21,91.04,512529.0,90.1498,91.1083,90.0699,90.8986,512529.0
2024-06-10 11:00:00,91.05,91.16,90.83,91.09,253114.0,90.9086,91.0184,90.6889,90.9485,253114.0
2024-06-10 11:30:00,91.09,91.33,90.99,91.21,192187.0,90.9485,91.1882,90.8487,91.0683,192187.0
2024-06-10 12:00:00,91.23,91.3,90.73,90.83,205455.0,91.0883,91.1582,90.5891,90.6889,205455.0
2024-06-10 12:30:00,90.83,90.86,90.61,90.73,196206.0,90.6889,90.7189,90.4693,90.5891,196206.0
2024-06-10 13:00:00,90.73,90.78,90.57,90.61,160921.0,90.5891,90.639,90.4293,90.4693,160921.0
2024-06-10 13:30:00,90.6,91.14,90.56,90.98,276128.0,90.4593,90.9985,90.4194,90.8387,276128.0
2024-06-10 14:00:00,90.98,91.12,90.46,90.47,280252.0,90.8387,90.9785,90.3195,90.3295,280252.0
2024-06-10 14:30:00,90.46,91.37,90.45,91.25,275268.0,90.3195,91.2281,90.3095,91.1083,275268.0
2024-06-10 15:00:00,91.25,91.73,91.16,91.72,455718.0,91.1083,91.5875,91.0184,91.5776,455718.0
2024-06-10 15:30:00,91.71,92.05,91.7,92.01,1225026.0,91.5676,91.907,91.5576,91.8671,1225026.0
2024-06-11 09:30:00,91.21,91.51,90.9,91.15,526674.0,91.0683,91.3679,90.7588,91.0084,526674.0
2024-06-11 10:00:00,91.14,91.39,90.82,91.03,330487.0,90.9985,91.2481,90.679,90.8886,330487.0
2024-06-11 10:30:00,91.02,91.71,91.02,91.47,253805.0,90.8786,91.5676,90.8786,91.3279,253805.0
2024-06-11 11:00:00,91.48,91.5,91.14,91.38,176085.0,91.3379,91.3579,90.9985,91.2381,176085.0
2024-06-11 11:30:00,91.38,91.59,91.19,91.54,420352.0,91.2381,91.4478,91.0484,91.3978,420352.0
2024-06-11 12:00:00,91.55,91.86,91.52,91.74,182390.0,91.4078,91.7173,91.3779,91.5975,182390.0
2024-06-11 12:30:00,91.74,92.13,91.72,91.88,191888.0,91.5975,91.9869,91.5776,91.7373,191888.0
2024-06-11 13:00:00,91.88,92.22,91.76,92.08,173283.0,91.7373,92.0768,91.6175,91.937,173283.0
2024-06-11 13:30:00,92.06,92.5,92.05,92.16,383693.0,91.917,92.3563,91.907,92.0169,383693.0
2024-06-11 14:00:00,92.16,92.74,92.14,92.7,406410.0,92.0169,92.596,91.9969,92.556,406410.0
2024-06-11 14:30:00,92.7,92.78,92.42,92.46,342065.0,92.556,92.6359,92.2765,92.3164,342065.0
2024-06-11 15:00:00,92.46,92.63,92.43,92.45,270980.0,92.3164,92.4861,92.2865,92.3064,270980.0
2024-06-11 15:30:00,92.45,92.8,92.35,92.41,785410.0,92.3064,92.6559,92.2066,92.2665,785410.0
2024-06-12 09:30:00,95.05,95.4,94.16,94.47,1670784.0,94.9024,95.2518,94.0138,94.3233,1670784.0
2024-06-12 10:00:00,94.47,94.93,94.28,94.72,642341.0,94.3233,94.7826,94.1336,94.5729,642341.0
2024-06-12 10:30:00,94.72,94.85,94.31,94.57,477719.0,94.5729,94.7027,94.1635,94.4231,477719.0
2024-06-12 11:00:00,94.56,94.86,94.54,94.82,350071.0,94.4131,94.7127,94.3932,94.6727,350071.0
2024-06-12 11:30:00,94.81,94.96,94.72,94.92,291514.0,94.6628,94.8125,94.5729,94.7726,291514.0
2024-06-12 12:00:00,94.93,94.99,94.46,94.54,315229.0,94.7826,94.8425,94.3133,94.3932,315229.0
2024-06-12 12:30:00,94.53,94.77,94.41,94.76,303454.0,94.3832,94.6228,94.2634,94.6128,303454.0
2024-06-12 13:00:00,94.76,94.87,94.61,94.78,232901.0,94.6128,94.7227,94.4631,94.6328,232901.0
2024-06-12 13:30:00,94.79,94.9,94.57,94.7,262711.0,94.6428,94.7526,94.4231,94.5529,262711.0
2024-06-12 14:00:00,94.71,94.71,93.9,94.51,705107.0,94.5629,94.5629,93.7542,94.3632,705107.0
2024-06-12 14:30:00,94.51,94.85,93.84,94.06,607815.0,94.3632,94.7027,93.6943,93.9139,607815.0
2024-06-12 15:00:00,94.06,94.4,93.29,93.34,743787.0,93.9139,94.2534,93.1451,93.195,743787.0
2024-06-12 15:30:00,93.34,94.19,93.19,93.8,1817589.0,93.195,94.0437,93.0453,93.6543,1817589.0
2024-06-13 09:30:00,93.78,94.6,93.08,94.35,698517.0,93.6344,94.4531,92.9354,94.2035,698517.0
2024-06-13 10:00:00,94.34,94.47,93.85,94.13,388607.0,94.1935,94.3233,93.7042,93.9838,388607.0
2024-06-13 10:30:00,94.12,94.18,93.73,93.96,371981.0,93.9738,94.0337,93.5844,93.8141,371981.0
2024-06-13 11:00:00,93.98,94.16,93.72,93.95,274133.0,93.834,94.0138,93.5744,93.8041,274133.0
2024-06-13 11:30:00,93.95,94.08,93.59,93.6,169130.0,93.8041,93.9339,93.4447,93.4546,169130.0
2024-06-13 12:00:00,93.6,93.67,93.18,93.19,211738.0,93.4546,93.5245,93.0353,93.0453,211738.0
2024-06-13 12:30:00,93.19,93.74,93.14,93.6,306940.0,93.0453,93.5944,92.9953,93.4546,306940.0
2024-06-13 13:00:00,93.59,93.74,93.49,93.54,117284.0,93.4447,93.5944,93.3448,93.3947,117284.0
2024-06-13 13:30:00,93.54,93.72,93.32,93.7,169110.0,93.3947,93.5744,93.1751,93.5545,169110.0
2024-06-13 14:00:00,93.71,93.85,93.6,93.75,174977.0,93.5645,93.7042,93.4546,93.6044,174977.0
2024-06-13 14:30:00,93.75,93.92,93.65,93.77,140146.0,93.6044,93.7741,93.5046,93.6244,140146.0
2024-06-13 15:00:00,93.75,93.96,93.71,93.84,236060.0,93.6044,93.8141,93.5645,93.6943,236060.0
2024-06-13 15:30:00,93.83,93.95,93.64,93.82,782927.0,93.6843,93.8041,93.4946,93.6743,782927.0
2024-06-14 09:30:00,92.72,93.13,92.06,92.13,765883.0,92.576,92.9854,91.917,91.9869,765883.0
2024-06-14 10:00:00,92.13,92.13,91.47,91.97,728811.0,91.9869,91.9869,91.3279,91.8272,728811.0
2024-06-14 10:30:00,91.94,91.94,91.56,91.92,355468.0,91.7972,91.7972,91.4178,91.7772,355468.0
2024-06-14 11:00:00,91.91,91.97,91.56,91.86,317447.0,91.7673,91.8272,91.4178,91.7173,317447.0
2024-06-14 11:30:00,91.86,92.08,91.44,91.55,559830.0,91.7173,91.937,91.298,91.4078,559830.0
2024-06-14 12:00:00,91.54,91.76,91.41,91.42,464087.0,91.3978,91.6175,91.268,91.278,464087.0
2024-06-14 12:30:00,91.42,91.6,91.35,91.59,330622.0,91.278,91.4577,91.2081,91.4478,330622.0
2024-06-14 13:00:00,91.59,91.76,91.53,91.74,303945.0,91.4478,91.6175,91.3879,91.5975,303945.0
2024-06-14 13:30:00,91.73,91.81,91.37,91.41,354201.0,91.5875,91.6674,91.2281,91.268,354201.0
2024-06-14 14:00:00,91.4,91.56,91.29,91.49,517798.0,91.2581,91.4178,91.1482,91.3479,517798.0
2024-06-14 14:30:00,91.49,91.74,91.25,91.7,539236.0,91.3479,91.5975,91.1083,91.5576,539236.0
2024-06-14 15:00:00,91.7,91.89,91.62,91.86,503183.0,91.5576,91.7473,91.4777,91.7173,503183.0
2024-06-14 15:30:00,91.86,92.05,91.68,91.75,1472372.0,91.7173,91.907,91.5376,91.6075,1472372.0
2024-06-17 09:30:00,91.17,91.51,90.6,91.25,837700.0,91.0284,91.3679,90.4593,91.1083,837700.0
2024-06-17 10:00:00,91.23,91.35,90.57,90.57,273060.0,91.0883,91.2081,90.4293,90.4293,273060.0
2024-06-17 10:30:00,90.58,90.58,90.31,90.5,256221.0,90.4393,90.4393,90.1697,90.3594,256221.0
2024-06-17 11:00:00,90.5,90.6,90.27,90.33,195492.0,90.3594,90.4593,90.1298,90.1897,195492.0
2024-06-17 11:30:00,90.32,90.33,90.08,90.22,197600.0,90.1797,90.1897,89.9401,90.0799,197600.0
2024-06-17 12:00:00,90.22,90.84,90.21,90.77,264312.0,90.0799,90.6989,90.0699,90.629,264312.0
2024-06-17 12:30:00,90.78,90.86,90.5,90.62,211158.0,90.639,90.7189,90.3594,90.4793,211158.0
2024-06-17 13:00:00,90.62,90.87,90.53,90.57,263685.0,90.4793,90.7289,90.3894,90.4293,263685.0
2024-06-17 13:30:00,90.56,90.87,90.54,90.83,183825.0,90.4194,90.7289,90.3994,90.6889,183825.0
2024-06-17 14:00:00,90.83,91.25,90.83,90.89,289706.0,90.6889,91.1083,90.6889,90.7488,289706.0
2024-06-17 14:30:00,90.88,90.91,90.54,90.61,348213.0,90.7389,90.7688,90.3994,90.4693,348213.0
2024-06-17 15:00:00,90.61,90.78,90.55,90.75,389302.0,90.4693,90.639,90.4094,90.6091,389302.0
2024-06-17 15:30:00,90.73,90.78,90.36,90.61,1331385.0,90.5891,90.639,90.2197,90.4693,1331385.0
2024-06-18 09:30:00,90.63,90.75,89.72,89.86,666870.0,90.4892,90.6091,89.5807,89.7204,666870.0
2024-06-18 10:00:00,89.86,89.89,89.28,89.56,452760.0,89.7204,89.7504,89.1413,89.4209,452760.0
2024-06-18 10:30:00,89.56,89.81,89.3,89.34,297277.0,89.4209,89.6705,89.1613,89.2013,297277.0
2024-06-18 11:00:00,89.35,89.56,89.33,89.47,320273.0,89.2112,89.4209,89.1913,89.331,320273.0
2024-06-18 11:30:00,89.46,89.66,89.39,89.63,239179.0,89.3211,89.5208,89.2512,89.4908,239179.0
2024-06-18 12:00:00,89.62,90.31,89.6,90.18,291527.0,89.4808,90.1697,89.4608,90.0399,291527.0
2024-06-18 12:30:00,90.17,90.17,89.66,89.76,168498.0,90.03,90.03,89.5208,89.6206,168498.0
2024-06-18 13:00:00,89.76,89.87,89.52,89.55,201273.0,89.6206,89.7304,89.381,89.4109,201273.0
2024-06-18 13:30:00,89.55,89.84,89.5,89.69,181631.0,89.4109,89.7005,89.361,89.5507,181631.0
2024-06-18 14:00:00,89.7,89.75,89.44,89.73,278177.0,89.5607,89.6106,89.3011,89.5906,278177.0
2024-06-18 14:30:00,89.74,89.87,89.67,89.86,187456.0,89.6006,89.7304,89.5307,89.7204,187456.0
2024-06-18 15:00:00,89.87,89.87,89.47,89.69,497671.0,89.7304,89.7304,89.331,89.5507,497671.0
2024-06-18 15:30:00,89.69,89.82,89.66,89.7,1119765.0,89.5507,89.6805,89.5208,89.5607,1119765.0
2024-06-20 09:30:00,89.39,89.7,88.69,89.52,578048.0,89.2512,89.5607,88.5523,89.381,578048.0
2024-06-20 10:00:00,89.54,89.83,89.4,89.71,297723.0,89.4009,89.6905,89.2612,89.5707,297723.0
2024-06-20 10:30:00,89.71,89.86,89.4,89.6,168161.0,89.5707,89.7204,89.2612,89.4608,168161.0
2024-06-20 11:00:00,89.61,89.9,89.53,89.59,190183.0,89.4708,89.7604,89.391,89.4509,190183.0
2024-06-20 11:30:00,89.58,89.83,89.48,89.5,143884.0,89.4409,89.6905,89.341,89.361,143884.0
2024-06-20 12:00:00,89.49,89.88,89.46,89.58,287950.0,89.351,89.7404,89.3211,89.4409,287950.0
2024-06-20 12:30:00,89.57,89.75,89.4,89.67,150397.0,89.4309,89.6106,89.2612,89.5307,150397.0
2024-06-20 13:00:00,89.67,89.71,89.41,89.53,156853.0,89.5307,89.5707,89.2711,89.391,156853.0
2024-06-20 13:30:00,89.54,90.06,89.39,89.99,211034.0,89.4009,89.9201,89.2512,89.8502,211034.0
2024-06-20 14:00:00,90.0,90.56,90.0,90.55,349241.0,89.8602,90.4194,89.8602,90.4094,349241.0
2024-06-20 14:30:00,90.56,90.62,90.15,90.16,290705.0,90.4194,90.4793,90.01,90.02,290705.0
2024-06-20 15:00:00,90.15,90.21,89.7,89.99,362893.0,90.01,90.0699,89.5607,89.8502,362893.0
2024-06-20 15:30:00,89.98,90.14,89.72,89.92,999678.0,89.8403,90.0,89.5807,89.7804,999678.0
2024-06-21 09:30:00,90.88,92.02,90.63,91.2,1059092.0,90.7389,91.8771,90.4892,91.0584,1059092.0
2024-06-21 10:00:00,91.17,91.76,91.15,91.72,471448.0,91.0284,91.6175,91.0084,91.5776,471448.0
2024-06-21 10:30:00,91.72,92.1,91.54,91.83,472253.0,91.5776,91.957,91.3978,91.6874,472253.0
2024-06-21 11:00:00,91.82,92.1,91.6,91.99,438908.0,91.6774,91.957,91.4577,91.8471,438908.0
2024-06-21 11:30:00,91.99,92.15,91.79,92.03,337797.0,91.8471,92.0069,91.6474,91.8871,337797.0
2024-06-21 12:00:00,92.03,92.16,91.79,91.94,223338.0,91.8871,92.0169,91.6474,91.7972,223338.0
2024-06-21 12:30:00,91.94,92.25,91.92,92.17,206323.0,91.7972,92.1067,91.7772,92.0269,206323.0
2024-06-21 13:00:00,92.17,92.43,92.14,92.26,324181.0,92.0269,92.2865,91.9969,92.1167,324181.0
2024-06-21 13:30:00,92.25,92.6,92.19,92.5,386116.0,92.1067,92.4562,92.0468,92.3563,386116.0
2024-06-21 14:00:00,92.51,92.65,92.27,92.32,317380.0,92.3663,92.5061,92.1267,92.1766,317380.0
2024-06-21 14:30:00,92.31,92.33,91.84,91.89,622671.0,92.1666,92.1866,91.6974,91.7473,622671.0
2024-06-21 15:00:00,91.88,92.01,91.76,91.91,574207.0,91.7373,91.8671,91.6175,91.7673,574207.0
2024-06-21 15:30:00,91.91,92.49,91.38,92.43,3209471.0,91.7673,92.3464,91.2381,92.2865,3209471.0
2024-06-24 09:30:00,93.3,93.84,93.04,93.67,1333443.0,93.2692,93.809,93.0093,93.639,1333443.0
2024-06-24 10:00:00,93.67,94.3,93.44,93.84,805723.0,93.639,94.2688,93.4091,93.809,805723.0
2024-06-24 10:30:00,93.84,94.5,93.82,94.49,561948.0,93.809,94.4688,93.789,94.4588,561948.0
2024-06-24 11:00:00,94.5,94.56,94.19,94.44,402792.0,94.4688,94.5288,94.1589,94.4088,402792.0
2024-06-24 11:30:00,94.44,94.48,94.06,94.18,229100.0,94.4088,94.4488,94.0289,94.1489,229100.0
2024-06-24 12:00:00,94.19,94.22,93.92,94.05,309771.0,94.1589,94.1889,93.889,94.0189,309771.0
2024-06-24 12:30:00,94.04,94.04,93.65,93.68,308213.0,94.0089,94.0089,93.6191,93.649,308213.0
2024-06-24 13:00:00,93.67,93.85,93.54,93.83,325011.0,93.639,93.819,93.5091,93.799,325011.0
2024-06-24 13:30:00,93.83,94.04,93.71,93.86,200609.0,93.799,94.0089,93.679,93.829,200609.0
2024-06-24 14:00:00,93.86,94.22,93.76,94.17,266517.0,93.829,94.1889,93.729,94.1389,266517.0
2024-06-24 14:30:00,94.16,94.27,94.08,94.12,264201.0,94.1289,94.2388,94.0489,94.0889,264201.0
2024-06-24 15:00:00,94.11,94.18,93.93,93.99,272937.0,94.0789,94.1489,93.899,93.9589,272937.0
2024-06-24 15:30:00,93.99,94.05,93.73,93.74,1248994.0,93.9589,94.0189,93.699,93.709,1248994.0
2024-06-25 09:30:00,93.7,93.97,93.17,93.42,582831.0,93.669,93.9389,93.1392,93.3891,582831.0
2024-06-25 10:00:00,93.41,94.16,93.4,93.9,298690.0,93.3791,94.1289,93.3691,93.869,298690.0
2024-06-25 10:30:00,93.9,94.05,93.81,94.03,271998.0,93.869,94.0189,93.779,93.9989,271998.0
2024-06-25 11:00:00,94.02,94.15,93.9,93.92,180568.0,93.9889,94.1189,93.869,93.889,180568.0
2024-06-25 11:30:00,93.91,93.93,93.49,93.54,381282.0,93.879,93.899,93.4591,93.5091,381282.0
2024-06-25 12:00:00,93.53,93.7,93.47,93.63,248326.0,93.4991,93.669,93.4391,93.5991,248326.0
2024-06-25 12:30:00,93.62,93.65,93.4,93.52,168711.0,93.5891,93.6191,93.3691,93.4891,168711.0
2024-06-25 13:00:00,93.52,93.73,93.45,93.72,181642.0,93.4891,93.699,93.4191,93.689,181642.0
2024-06-25 13:30:00,93.72,93.72,93.49,93.57,139312.0,93.689,93.689,93.4591,93.5391,139312.0
2024-06-25 14:00:00,93.57,93.69,93.46,93.59,123949.0,93.5391,93.659,93.4291,93.5591,123949.0
2024-06-25 14:30:00,93.58,93.58,93.26,93.27,275187.0,93.5491,93.5491,93.2292,93.2392,275187.0
2024-06-25 15:00:00,93.26,93.3,93.08,93.21,559043.0,93.2292,93.2692,93.0492,93.1792,559043.0
2024-06-25 15:30:00,93.21,93.26,93.0,93.08,613725.0,93.1792,93.2292,92.9693,93.0492,613725.0
2024-06-26 09:30:00,92.92,92.92,91.78,92.17,777999.0,92.8893,92.8893,91.7497,92.1395,777999.0
2024-06-26 10:00:00,92.18,92.53,91.93,91.93,522989.0,92.1495,92.4994,91.8996,91.8996,522989.0
2024-06-26 10:30:00,91.93,92.05,91.71,91.94,643643.0,91.8996,92.0196,91.6797,91.9096,643643.0
2024-06-26 11:00:00,91.95,92.28,91.9,92.17,338118.0,91.9196,92.2495,91.8696,92.1395,338118.0
2024-06-26 11:30:00,92.18,92.61,92.06,92.44,356616.0,92.1495,92.5794,92.0296,92.4095,356616.0
2024-06-26 12:00:00,92.43,92.47,92.23,92.39,399988.0,92.3995,92.4394,92.1995,92.3595,399988.0
2024-06-26 12:30:00,92.39,92.4,92.11,92.23,220058.0,92.3595,92.3695,92.0796,92.1995,220058.0
2024-06-26 13:00:00,92.22,92.22,91.76,91.88,221846.0,92.1895,92.1895,91.7297,91.8496,221846.0
2024-06-26 13:30:00,91.87,91.92,91.66,91.85,220758.0,91.8396,91.8896,91.6297,91.8196,220758.0
2024-06-26 14:00:00,91.85,92.19,91.73,92.09,192886.0,91.8196,92.1595,91.6997,92.0596,192886.0
2024-06-26 14:30:00,92.09,92.37,92.09,92.2,206263.0,92.0596,92.3395,92.0596,92.1695,206263.0
2024-06-26 15:00:00,92.19,92.21,92.0,92.07,232333.0,92.1595,92.1795,91.9696,92.0396,232333.0
2024-06-26 15:30:00,92.08,92.24,91.98,92.17,775099.0,92.0496,92.2095,91.9496,92.1395,775099.0
2024-06-27 09:30:00,92.39,92.54,91.4,92.45,765716.0,92.3595,92.5094,91.3698,92.4194,765716.0
2024-06-27 10:00:00,92.44,92.66,92.03,92.24,398921.0,92.4095,92.6294,91.9996,92.2095,398921.0
2024-06-27 10:30:00,92.25,92.57,92.16,92.29,280441.0,92.2195,92.5394,92.1295,92.2595,280441.0
2024-06-27 11:00:00,92.27,92.4,92.13,92.28,122913.0,92.2395,92.3695,92.0996,92.2495,122913.0
2024-06-27 11:30:00,92.28,92.36,92.13,92.35,167009.0,92.2495,92.3295,92.0996,92.3195,167009.0
2024-06-27 12:00:00,92.36,92.71,92.36,92.6,399466.0,92.3295,92.6794,92.3295,92.5694,399466.0
2024-06-27 12:30:00,92.6,92.78,92.54,92.62,248954.0,92.5694,92.7493,92.5094,92.5894,248954.0
2024-06-27 13:00:00,92.63,92.8,92.48,92.69,197214.0,92.5994,92.7693,92.4494,92.6594,197214.0
2024-06-27 13:30:00,92.7,92.86,92.57,92.8,176088.0,92.6694,92.8293,92.5394,92.7693,176088.0
2024-06-27 14:00:00,92.81,92.82,92.59,92.69,249951.0,92.7793,92.7893,92.5594,92.6594,249951.0
2024-06-27 14:30:00,92.69,93.08,92.68,93.01,279666.0,92.6594,93.0492,92.6494,92.9793,279666.0
2024-06-27 15:00:00,93.01,93.03,92.79,92.89,450135.0,92.9793,92.9993,92.7593,92.8593,450135.0
2024-06-27 15:30:00,92.89,92.96,92.66,92.82,1069457.0,92.8593,92.9293,92.6294,92.7893,1069457.0
2024-06-28 09:30:00,93.34,93.34,92.41,92.46,638077.0,93.3092,93.3092,92.3795,92.4294,638077.0
2024-06-28 10:00:00,92.48,92.95,92.47,92.78,462513.0,92.4494,92.9193,92.4394,92.7493,462513.0
2024-06-28 10:30:00,92.77,92.88,92.52,92.57,371265.0,92.7393,92.8493,92.4894,92.5394,371265.0
2024-06-28 11:00:00,92.58,92.59,92.21,92.34,434512.0,92.5494,92.5594,92.1795,92.3095,434512.0
2024-06-28 11:30:00,92.34,92.48,92.12,92.47,457858.0,92.3095,92.4494,92.0896,92.4394,457858.0
2024-06-28 12:00:00,92.47,92.53,92.02,92.41,271457.0,92.4394,92.4994,91.9896,92.3795,271457.0
2024-06-28 12:30:00,92.4,92.52,92.22,92.43,197777.0,92.3695,92.4894,92.1895,92.3995,197777.0
2024-06-28 13:00:00,92.42,92.59,92.31,92.38,245947.0,92.3895,92.5594,92.2795,92.3495,245947.0
2024-06-28 13:30:00,92.37,92.41,92.12,92.24,378331.0,92.3395,92.3795,92.0896,92.2095,378331.0
2024-06-28 14:00:00,92.23,92.58,92.18,92.46,368588.0,92.1995,92.5494,92.1495,92.4294,368588.0
2024-06-28 14:30:00,92.45,92.47,92.26,92.31,282113.0,92.4194,92.4394,92.2295,92.2795,282113.0
2024-06-28 15:00:00,92.29,92.29,91.99,92.06,556763.0,92.2595,92.2595,91.9596,92.0296,556763.0
2024-06-28 15:30:00,92.06,92.73,91.81,92.69,1459524.0,92.0296,92.6994,91.7797,92.6594,1459524.0
2024-07-01 09:30:00,92.52,94.2,92.44,94.12,1455763.0,92.4894,94.1689,92.4095,94.0889,1455763.0
2024-07-01 10:00:00,94.14,94.44,93.42,93.99,553802.0,94.1089,94.4088,93.3891,93.9589,553802.0
2024-07-01 10:30:00,94.0,94.1,93.52,93.79,378289.0,93.9689,94.0689,93.4891,93.759,378289.0
2024-07-01 11:00:00,93.81,93.9,93.58,93.6,198695.0,93.779,93.869,93.5491,93.5691,198695.0
2024-07-01 11:30:00,93.59,93.6,93.02,93.18,330950.0,93.5591,93.5691,92.9893,93.1492,330950.0
2024-07-01 12:00:00,93.18,93.18,92.98,93.05,257139.0,93.1492,93.1492,92.9493,93.0192,257139.0
2024-07-01 12:30:00,93.06,93.19,93.0,93.1,234171.0,93.0292,93.1592,92.9693,93.0692,234171.0
2024-07-01 13:00:00,93.1,93.1,92.89,93.02,158351.0,93.0692,93.0692,92.8593,92.9893,158351.0
2024-07-01 13:30:00,93.02,93.02,92.6,92.72,288408.0,92.9893,92.9893,92.5694,92.6894,288408.0
2024-07-01 14:00:00,92.72,93.16,92.71,93.04,327621.0,92.6894,93.1292,92.6794,93.0093,327621.0
2024-07-01 14:30:00,93.04,93.25,93.01,93.17,204643.0,93.0093,93.2192,92.9793,93.1392,204643.0
2024-07-01 15:00:00,93.17,93.25,93.08,93.19,260102.0,93.1392,93.2192,93.0492,93.1592,260102.0
2024-07-01 15:30:00,93.19,93.33,93.02,93.04,979319.0,93.1592,93.2992,92.9893,93.0093,979319.0
2024-07-02 09:30:00,92.46,92.7,91.96,92.03,544302.0,92.4294,92.6694,91.9296,91.9996,544302.0
2024-07-02 10:00:00,92.06,92.23,91.75,91.96,396928.0,92.0296,92.1995,91.7197,91.9296,396928.0
2024-07-02 10:30:00,91.95,92.32,91.84,92.28,221117.0,91.9196,92.2895,91.8096,92.2495,221117.0
2024-07-02 11:00:00,92.28,92.35,91.96,92.13,186493.0,92.2495,92.3195,91.9296,92.0996,186493.0
2024-07-02 11:30:00,92.14,92.17,91.79,91.8,178423.0,92.1096,92.1395,91.7597,91.7697,178423.0
2024-07-02 12:00:00,91.8,91.8,91.55,91.67,225263.0,91.7697,91.7697,91.5197,91.6397,225263.0
2024-07-02 12:30:00,91.67,91.67,91.13,91.17,298139.0,91.6397,91.6397,91.0999,91.1399,298139.0
2024-07-02 13:00:00,91.17,91.41,91.1,91.12,237044.0,91.1399,91.3798,91.0699,91.0899,237044.0
2024-07-02 13:30:00,91.12,91.31,91.04,91.25,301500.0,91.0899,91.2798,91.0099,91.2198,301500.0
2024-07-02 14:00:00,91.25,91.46,91.2,91.41,257502.0,91.2198,91.4298,91.1699,91.3798,257502.0
2024-07-02 14:30:00,91.4,91.63,91.36,91.42,317980.0,91.3698,91.5997,91.3298,91.3898,317980.0
2024-07-02 15:00:00,91.43,91.58,91.26,91.53,435075.0,91.3998,91.5497,91.2298,91.4998,435075.0
2024-07-02 15:30:00,91.54,91.56,91.22,91.33,1424909.0,91.5097,91.5297,91.1899,91.2998,1424909.0
2024-07-03 09:30:00,91.65,92.18,91.17,91.34,691850.0,91.6197,92.1495,91.1399,91.3098,691850.0
2024-07-03 10:00:00,91.34,92.11,91.3,91.79,448224.0,91.3098,92.0796,91.2698,91.7597,448224.0
2024-07-03 10:30:00,91.8,91.83,90.85,90.85,489157.0,91.7697,91.7997,90.82,90.82,489157.0
2024-07-03 11:00:00,90.86,91.02,90.76,90.87,270979.0,90.83,90.9899,90.73,90.84,270979.0
2024-07-03 11:30:00,90.86,90.88,90.56,90.61,383741.0,90.83,90.85,90.5301,90.5801,383741.0
2024-07-03 12:00:00,90.61,90.81,90.54,90.7,348276.0,90.5801,90.78,90.5101,90.67,348276.0
2024-07-03 12:30:00,90.69,90.97,90.62,90.79,684894.0,90.66,90.9399,90.5901,90.76,684894.0
2024-07-05 09:30:00,90.86,90.88,90.28,90.51,656492.0,90.83,90.85,90.2502,90.4801,656492.0
2024-07-05 10:00:00,90.51,90.63,90.34,90.58,355659.0,90.4801,90.6,90.3101,90.5501,355659.0
2024-07-05 10:30:00,90.59,91.02,90.5,90.93,262761.0,90.5601,90.9899,90.4701,90.9,262761.0
2024-07-05 11:00:00,90.93,91.14,90.81,91.04,286123.0,90.9,91.1099,90.78,91.0099,286123.0
2024-07-05 11:30:00,91.03,91.47,91.03,91.23,279962.0,90.9999,91.4398,90.9999,91.1999,279962.0
2024-07-05 12:00:00,91.22,91.23,91.04,91.09,182183.0,91.1899,91.1999,91.0099,91.0599,182183.0
2024-07-05 12:30:00,91.08,91.11,90.99,91.04,207481.0,91.0499,91.0799,90.9599,91.0099,207481.0
2024-07-05 13:00:00,91.05,91.13,90.95,91.08,237462.0,91.0199,91.0999,90.9199,91.0499,237462.0
2024-07-05 13:30:00,91.08,91.32,91.07,91.29,159452.0,91.0499,91.2898,91.0399,91.2598,159452.0
2024-07-05 14:00:00,91.29,91.31,91.16,91.2,153644.0,91.2598,91.2798,91.1299,91.1699,153644.0
2024-07-05 14:30:00,91.21,91.27,91.16,91.21,188816.0,91.1799,91.2398,91.1299,91.1799,188816.0
2024-07-05 15:00:00,91.2,91.57,91.19,91.51,361895.0,91.1699,91.5397,91.1599,91.4798,361895.0
2024-07-05 15:30:00,91.48,91.92,91.47,91.74,728366.0,91.4498,91.8896,91.4398,91.7097,728366.0
2024-07-08 09:30:00,92.82,93.23,92.44,93.02,1184231.0,92.7893,93.1992,92.4095,92.9893,1184231.0
2024-07-08 10:00:00,93.03,93.41,92.89,93.31,677761.0,92.9993,93.3791,92.8593,93.2792,677761.0
2024-07-08 10:30:00,93.3,93.62,93.18,93.57,555604.0,93.2692,93.5891,93.1492,93.5391,555604.0
2024-07-08 11:00:00,93.57,93.58,93.03,93.04,382775.0,93.5391,93.5491,92.9993,93.0093,382775.0
2024-07-08 11:30:00,93.03,93.06,92.67,92.71,373002.0,92.9993,93.0292,92.6394,92.6794,373002.0
2024-07-08 12:00:00,92.7,93.1,92.64,93.08,357718.0,92.6694,93.0692,92.6094,93.0492,357718.0
2024-07-08 12:30:00,93.08,93.42,93.07,93.26,330712.0,93.0492,93.3891,93.0392,93.2292,330712.0
2024-07-08 13:00:00,93.25,93.3,93.09,93.28,299889.0,93.2192,93.2692,93.0592,93.2492,299889.0
2024-07-08 13:30:00,93.29,93.5,93.29,93.45,330759.0,93.2592,93.4691,93.2592,93.4191,330759.0
2024-07-08 14:00:00,93.45,93.68,93.41,93.48,477024.0,93.4191,93.649,93.3791,93.4491,477024.0
2024-07-08 14:30:00,93.48,93.51,93.14,93.29,586242.0,93.4491,93.4791,93.1092,93.2592,586242.0
2024-07-08 15:00:00,93.29,93.32,93.13,93.17,442635.0,93.2592,93.2892,93.0992,93.1392,442635.0
2024-07-08 15:30:00,93.16,93.29,93.06,93.29,1291431.0,93.1292,93.2592,93.0292,93.2592,1291431.0
2024-07-09 09:30:00,93.43,93.75,92.85,93.53,635760.0,93.3991,93.719,92.8193,93.4991,635760.0
2024-07-09 10:00:00,93.54,93.62,93.2,93.26,206197.0,93.5091,93.5891,93.1692,93.2292,206197.0
2024-07-09 10:30:00,93.24,93.59,93.18,93.5,198039.0,93.2092,93.5591,93.1492,93.4691,198039.0
2024-07-09 11:00:00,93.5,93.55,93.29,93.36,175694.0,93.4691,93.5191,93.2592,93.3291,175694.0
2024-07-09 11:30:00,93.37,93.74,93.33,93.7,269186.0,93.3391,93.709,93.2992,93.669,269186.0
2024-07-09 12:00:00,93.7,94.11,93.67,94.0,514244.0,93.669,94.0789,93.639,93.9689,514244.0
2024-07-09 12:30:00,94.0,94.31,93.97,94.31,373319.0,93.9689,94.2788,93.9389,94.2788,373319.0
2024-07-09 13:00:00,94.31,94.54,94.05,94.18,483356.0,94.2788,94.5088,94.0189,94.1489,483356.0
2024-07-09 13:30:00,94.19,94.42,94.16,94.21,344988.0,94.1589,94.3888,94.1289,94.1789,344988.0
2024-07-09 14:00:00,94.2,94.37,94.14,94.26,279769.0,94.1689,94.3388,94.1089,94.2288,279769.0
2024-07-09 14:30:00,94.27,94.38,94.12,94.38,481666.0,94.2388,94.3488,94.0889,94.3488,481666.0
2024-07-09 15:00:00,94.37,94.47,94.21,94.26,605124.0,94.3388,94.4388,94.1789,94.2288,605124.0
2024-07-09 15:30:00,94.25,94.44,94.15,94.42,1428573.0,94.2189,94.4088,94.1189,94.3888,1428573.0
2024-07-10 09:30:00,94.77,94.92,94.27,94.59,666528.0,94.7387,94.8886,94.2388,94.5587,666528.0
2024-07-10 10:00:00,94.6,94.92,94.55,94.9,304797.0,94.5687,94.8886,94.5188,94.8686,304797.0
2024-07-10 10:30:00,94.89,94.99,94.66,94.92,275703.0,94.8586,94.9586,94.6287,94.8886,275703.0
2024-07-10 11:00:00,94.92,94.98,94.72,94.75,149171.0,94.8886,94.9486,94.6887,94.7187,149171.0
2024-07-10 11:30:00,94.74,94.81,94.52,94.68,146021.0,94.7087,94.7787,94.4888,94.6487,146021.0
2024-07-10 12:00:00,94.68,94.88,94.57,94.79,101697.0,94.6487,94.8486,94.5387,94.7587,101697.0
2024-07-10 12:30:00,94.79,94.95,94.68,94.94,161693.0,94.7587,94.9186,94.6487,94.9086,161693.0
2024-07-10 13:00:00,94.94,95.29,94.93,95.28,200698.0,94.9086,95.2585,94.8986,95.2485,200698.0
2024-07-10 13:30:00,95.27,95.37,95.15,95.32,147845.0,95.2385,95.3385,95.1186,95.2885,147845.0
2024-07-10 14:00:00,95.32,95.38,95.02,95.05,193043.0,95.2885,95.3485,94.9886,95.0186,193043.0
2024-07-10 14:30:00,95.05,95.16,94.95,95.0,271158.0,95.0186,95.1286,94.9186,94.9686,271158.0
2024-07-10 15:00:00,95.0,95.12,94.89,95.04,233777.0,94.9686,95.0886,94.8586,95.0086,233777.0
2024-07-10 15:30:00,95.04,95.48,94.96,95.44,937437.0,95.0086,95.4484,94.9286,95.4085,937437.0
2024-07-11 09:30:00,96.79,97.81,96.65,97.74,1725053.0,96.758,97.7777,96.6181,97.7077,1725053.0
2024-07-11 10:00:00,97.74,98.07,97.71,97.88,802958.0,97.7077,98.0376,97.6777,97.8477,802958.0
2024-07-11 10:30:00,97.88,98.16,97.79,97.94,1294524.0,97.8477,98.1276,97.7577,97.9076,1294524.0
2024-07-11 11:00:00,97.94,98.27,97.85,98.23,633481.0,97.9076,98.2375,97.8177,98.1975,633481.0
2024-07-11 11:30:00,98.23,98.53,97.92,97.95,657692.0,98.1975,98.4974,97.8876,97.9176,657692.0
2024-07-11 12:00:00,97.95,98.29,97.79,98.28,423998.0,97.9176,98.2575,97.7577,98.2475,423998.0
2024-07-11 12:30:00,98.27,98.65,98.13,98.41,713619.0,98.2375,98.6174,98.0976,98.3775,713619.0
2024-07-11 13:00:00,98.42,98.78,98.22,98.73,459290.0,98.3875,98.7474,98.1875,98.6974,459290.0
2024-07-11 13:30:00,98.73,98.77,98.55,98.64,413766.0,98.6974,98.7374,98.5174,98.6074,413766.0
2024-07-11 14:00:00,98.64,98.71,98.38,98.41,401818.0,98.6074,98.6774,98.3475,98.3775,401818.0
2024-07-11 14:30:00,98.41,98.56,97.86,97.9,461591.0,98.3775,98.5274,97.8277,97.8676,461591.0
2024-07-11 15:00:00,97.9,97.94,97.47,97.84,708027.0,97.8676,97.9076,97.4378,97.8077,708027.0
2024-07-11 15:30:00,97.86,98.24,97.85,97.97,2157021.0,97.8277,98.2075,97.8177,97.9376,2157021.0
2024-07-12 09:30:00,98.79,99.62,98.33,99.45,1260747.0,98.7574,99.5871,98.2975,99.4171,1260747.0
2024-07-12 10:00:00,99.46,99.99,99.32,99.73,781543.0,99.4271,99.957,99.2872,99.697,781543.0
2024-07-12 10:30:00,99.72,99.89,98.78,98.93,563362.0,99.687,99.857,98.7474,98.8973,563362.0
2024-07-12 11:00:00,98.93,99.03,98.74,98.94,374869.0,98.8973,98.9973,98.7074,98.9073,374869.0
2024-07-12 11:30:00,98.95,99.0,98.61,98.62,268195.0,98.9173,98.9673,98.5774,98.5874,268195.0
2024-07-12 12:00:00,98.61,98.72,98.33,98.37,514459.0,98.5774,98.6874,98.2975,98.3375,514459.0
2024-07-12 12:30:00,98.36,98.59,98.3,98.53,416996.0,98.3275,98.5574,98.2675,98.4974,416996.0
2024-07-12 13:00:00,98.53,98.83,98.41,98.82,345035.0,98.4974,98.7973,98.3775,98.7873,345035.0
2024-07-12 13:30:00,98.82,99.01,98.76,98.78,474703.0,98.7873,98.9773,98.7274,98.7474,474703.0
2024-07-12 14:00:00,98.77,99.06,98.72,98.93,261513.0,98.7374,99.0273,98.6874,98.8973,261513.0
2024-07-12 14:30:00,98.94,99.0,98.78,98.89,247531.0,98.9073,98.9673,98.7474,98.8573,247531.0
2024-07-12 15:00:00,98.89,99.03,98.77,98.97,293266.0,98.8573,98.9973,98.7374,98.9373,293266.0
2024-07-12 15:30:00,98.96,99.11,98.76,98.95,1066782.0,98.9273,99.0772,98.7274,98.9173,1066782.0
2024-07-15 09:30:00,99.1,99.71,98.66,99.61,1064511.0,99.0673,99.677,98.6274,99.5771,1064511.0
2024-07-15 10:00:00,99.61,99.8,99.44,99.67,530218.0,99.5771,99.767,99.4071,99.6371,530218.0
2024-07-15 10:30:00,99.67,99.78,99.23,99.5,476380.0,99.6371,99.747,99.1972,99.4671,476380.0
2024-07-15 11:00:00,99.51,99.92,99.48,99.65,361937.0,99.4771,99.887,99.4471,99.6171,361937.0
2024-07-15 11:30:00,99.63,100.09,99.56,100.04,480961.0,99.5971,100.0569,99.5271,100.0069,480961.0
2024-07-15 12:00:00,100.03,100.06,99.4,99.43,528500.0,99.9969,100.0269,99.3672,99.3971,528500.0
2024-07-15 12:30:00,99.42,99.66,99.3,99.36,333202.0,99.3871,99.6271,99.2672,99.3272,333202.0
2024-07-15 13:00:00,99.36,99.77,99.21,99.63,321974.0,99.3272,99.737,99.1772,99.5971,321974.0
2024-07-15 13:30:00,99.63,99.7,99.33,99.56,252248.0,99.5971,99.6671,99.2972,99.5271,252248.0
2024-07-15 14:00:00,99.59,99.97,99.53,99.91,256614.0,99.5571,99.937,99.4971,99.877,256614.0
2024-07-15 14:30:00,99.91,100.1,99.88,100.0,469629.0,99.877,100.0669,99.847,99.967,469629.0
2024-07-15 15:00:00,100.0,100.41,99.94,100.15,503129.0,99.967,100.3768,99.907,100.1169,503129.0
2024-07-15 15:30:00,100.16,100.22,99.72,99.9,942540.0,100.1269,100.1869,99.687,99.867,942540.0
2024-07-16 09:30:00,100.69,101.9,100.51,101.83,875650.0,100.6567,101.8663,100.4768,101.7963,875650.0
2024-07-16 10:00:00,101.82,101.94,101.43,101.51,742002.0,101.7864,101.9063,101.3965,101.4765,742002.0
2024-07-16 10:30:00,101.51,101.89,101.37,101.51,527620.0,101.4765,101.8563,101.3365,101.4765,527620.0
2024-07-16 11:00:00,101.53,101.89,101.43,101.72,421475.0,101.4964,101.8563,101.3965,101.6864,421475.0
2024-07-16 11:30:00,101.71,101.71,101.29,101.35,300393.0,101.6764,101.6764,101.2565,101.3165,300393.0
2024-07-16 12:00:00,101.35,101.59,101.3,101.55,230978.0,101.3165,101.5564,101.2665,101.5164,230978.0
2024-07-16 12:30:00,101.54,101.73,101.41,101.65,245603.0,101.5064,101.6964,101.3765,101.6164,245603.0
2024-07-16 13:00:00,101.64,101.76,101.43,101.66,317403.0,101.6064,101.7264,101.3965,101.6264,317403.0
2024-07-16 13:30:00,101.65,101.91,101.55,101.78,306540.0,101.6164,101.8763,101.5164,101.7464,306540.0
2024-07-16 14:00:00,101.76,102.11,101.74,102.11,293074.0,101.7264,102.0763,101.7064,102.0763,293074.0
2024-07-16 14:30:00,102.11,102.38,102.06,102.35,489142.0,102.0763,102.3462,102.0263,102.3162,489142.0
2024-07-16 15:00:00,102.36,102.38,101.92,102.04,389348.0,102.3262,102.3462,101.8863,102.0063,389348.0
2024-07-16 15:30:00,102.03,102.1,101.59,101.85,1601718.0,101.9963,102.0663,101.5564,101.8163,1601718.0
2024-07-17 09:30:00,100.39,102.01,99.82,101.59,949015.0,100.3568,101.9763,99.787,101.5564,949015.0
2024-07-17 10:00:00,101.56,101.73,100.47,100.48,611396.0,101.5264,101.6964,100.4368,100.4468,611396.0
2024-07-17 10:30:00,100.47,100.71,99.97,100.03,758769.0,100.4368,100.6767,99.937,99.9969,758769.0
2024-07-17 11:00:00,100.03,100.17,99.64,99.73,396631.0,99.9969,100.1369,99.6071,99.697,396631.0
2024-07-17 11:30:00,99.73,99.78,99.45,99.71,428935.0,99.697,99.747,99.4171,99.677,428935.0
2024-07-17 12:00:00,99.71,99.81,99.26,99.29,451699.0,99.677,99.777,99.2272,99.2572,451699.0
2024-07-17 12:30:00,99.28,99.42,99.02,99.4,653935.0,99.2472,99.3871,98.9873,99.3672,653935.0
2024-07-17 13:00:00,99.4,99.51,99.22,99.48,388425.0,99.3672,99.4771,99.1872,99.4471,388425.0
2024-07-17 13:30:00,99.49,99.74,99.42,99.53,340551.0,99.4571,99.707,99.3871,99.4971,340551.0
2024-07-17 14:00:00,99.52,99.92,99.47,99.8,325569.0,99.4871,99.887,99.4371,99.767,325569.0
2024-07-17 14:30:00,99.79,99.92,99.59,99.6,282570.0,99.757,99.887,99.5571,99.5671,282570.0
2024-07-17 15:00:00,99.58,99.89,99.39,99.88,383333.0,99.5471,99.857,99.3572,99.847,383333.0
2024-07-17 15:30:00,99.89,100.18,99.69,99.75,1478611.0,99.857,100.1469,99.6571,99.717,1478611.0
2024-07-18 09:30:00,99.72,100.43,99.09,100.28,993849.0,99.687,100.3968,99.0573,100.2469,993849.0
2024-07-18 10:00:00,100.28,100.84,99.81,100.09,369937.0,100.2469,100.8067,99.777,100.0569,369937.0
2024-07-18 10:30:00,100.08,100.14,98.88,99.11,936699.0,100.0469,100.1069,98.8473,99.0772,936699.0
2024-07-18 11:00:00,99.1,99.19,98.31,98.33,741629.0,99.0673,99.1572,98.2775,98.2975,741629.0
2024-07-18 11:30:00,98.32,98.46,97.7,97.71,801858.0,98.2875,98.4275,97.6677,97.6777,801858.0
2024-07-18 12:00:00,97.71,97.99,97.49,97.86,652928.0,97.6777,97.9576,97.4578,97.8277,652928.0
2024-07-18 12:30:00,97.86,98.79,97.82,98.72,564967.0,97.8277,98.7574,97.7877,98.6874,564967.0
2024-07-18 13:00:00,98.73,98.84,98.38,98.47,397013.0,98.6974,98.8073,98.3475,98.4375,397013.0
2024-07-18 13:30:00,98.48,98.55,98.03,98.06,388983.0,98.4475,98.5174,97.9976,98.0276,388983.0
2024-07-18 14:00:00,98.06,98.12,97.44,97.44,736641.0,98.0276,98.0876,97.4078,97.4078,736641.0
2024-07-18 14:30:00,97.44,97.59,97.18,97.56,615511.0,97.4078,97.5577,97.1479,97.5278,615511.0
2024-07-18 15:00:00,97.56,97.58,97.01,97.1,455895.0,97.5278,97.5478,96.9779,97.0679,455895.0
2024-07-18 15:30:00,97.09,97.86,97.07,97.5,1510247.0,97.0579,97.8277,97.0379,97.4678,1510247.0
2024-07-19 09:30:00,97.72,98.12,97.28,97.82,577513.0,97.6877,98.0876,97.2479,97.7877,577513.0
2024-07-19 10:00:00,97.84,97.93,97.39,97.45,250934.0,97.8077,97.8976,97.3578,97.4178,250934.0
2024-07-19 10:30:00,97.45,97.72,97.3,97.41,313350.0,97.4178,97.6877,97.2678,97.3778,313350.0
2024-07-19 11:00:00,97.42,97.65,97.19,97.28,217444.0,97.3878,97.6177,97.1579,97.2479,217444.0
2024-07-19 11:30:00,97.27,97.85,97.21,97.85,228218.0,97.2379,97.8177,97.1779,97.8177,228218.0
2024-07-19 12:00:00,97.86,98.12,97.65,97.73,273689.0,97.8277,98.0876,97.6177,97.6977,273689.0
2024-07-19 12:30:00,97.74,98.0,97.61,97.8,183299.0,97.7077,97.9676,97.5777,97.7677,183299.0
2024-07-19 13:00:00,97.8,97.84,97.39,97.48,177347.0,97.7677,97.8077,97.3578,97.4478,177347.0
2024-07-19 13:30:00,97.46,97.68,97.32,97.56,225396.0,97.4278,97.6477,97.2878,97.5278,225396.0
2024-07-19 14:00:00,97.55,97.63,97.18,97.22,197140.0,97.5178,97.5977,97.1479,97.1879,197140.0
2024-07-19 14:30:00,97.22,97.36,97.06,97.3,247037.0,97.1879,97.3278,97.0279,97.2678,247037.0
2024-07-19 15:00:00,97.3,97.81,97.29,97.72,327163.0,97.2678,97.7777,97.2578,97.6877,327163.0
2024-07-19 15:30:00,97.72,97.78,97.42,97.5,781635.0,97.6877,97.7477,97.3878,97.4678,781635.0
2024-07-22 09:30:00,98.21,98.83,97.5,97.54,1018659.0,98.1775,98.7973,97.4678,97.5078,1018659.0
2024-07-22 10:00:00,97.54,97.83,97.27,97.59,383341.0,97.5078,97.7977,97.2379,97.5577,383341.0
2024-07-22 10:30:00,97.6,98.07,97.51,98.06,146366.0,97.5677,98.0376,97.4778,98.0276,146366.0
2024-07-22 11:00:00,98.06,98.24,97.75,97.78,160255.0,98.0276,98.2075,97.7177,97.7477,160255.0
2024-07-22 11:30:00,97.78,97.82,97.45,97.69,215391.0,97.7477,97.7877,97.4178,97.6577,215391.0
2024-07-22 12:00:00,97.68,97.83,97.48,97.7,169172.0,97.6477,97.7977,97.4478,97.6677,169172.0
2024-07-22 12:30:00,97.69,98.13,97.62,98.03,118605.0,97.6577,98.0976,97.5877,97.9976,118605.0
2024-07-22 13:00:00,98.03,98.31,98.03,98.23,115031.0,97.9976,98.2775,97.9976,98.1975,115031.0
2024-07-22 13:30:00,98.25,98.55,98.24,98.47,176624.0,98.2175,98.5174,98.2075,98.4375,176624.0
2024-07-22 14:00:00,98.48,98.48,98.17,98.34,105857.0,98.4475,98.4475,98.1376,98.3075,105857.0
2024-07-22 14:30:00,98.34,98.69,98.34,98.52,170456.0,98.3075,98.6574,98.3075,98.4874,170456.0
2024-07-22 15:00:00,98.51,98.81,98.33,98.64,244257.0,98.4774,98.7773,98.2975,98.6074,244257.0
2024-07-22 15:30:00,98.65,99.02,98.64,98.9,725594.0,98.6174,98.9873,98.6074,98.8673,725594.0
2024-07-23 09:30:00,98.56,99.61,98.26,99.29,627012.0,98.5274,99.5771,98.2275,99.2572,627012.0
2024-07-23 10:00:00,99.28,99.77,99.27,99.58,544240.0,99.2472,99.737,99.2372,99.5471,544240.0
2024-07-23 10:30:00,99.56,99.92,99.33,99.71,523684.0,99.5271,99.887,99.2972,99.677,523684.0
2024-07-23 11:00:00,99.72,100.02,99.68,99.9,272784.0,99.687,99.9869,99.6471,99.867,272784.0
2024-07-23 11:30:00,99.91,100.07,99.81,99.91,244112.0,99.877,100.0369,99.777,99.877,244112.0
2024-07-23 12:00:00,99.89,100.06,99.62,99.79,244683.0,99.857,100.0269,99.5871,99.757,244683.0
2024-07-23 12:30:00,99.78,99.84,99.56,99.71,327164.0,99.747,99.807,99.5271,99.677,327164.0
2024-07-23 13:00:00,99.71,99.98,99.69,99.78,239300.0,99.677,99.947,99.6571,99.747,239300.0
2024-07-23 13:30:00,99.78,99.9,99.52,99.8,202354.0,99.747,99.867,99.4871,99.767,202354.0
2024-07-23 14:00:00,99.78,99.98,99.72,99.98,218797.0,99.747,99.947,99.687,99.947,218797.0
2024-07-23 14:30:00,99.98,100.17,99.89,100.16,191675.0,99.947,100.1369,99.857,100.1269,191675.0
2024-07-23 15:00:00,100.17,100.25,99.96,100.15,372518.0,100.1369,100.2169,99.927,100.1169,372518.0
2024-07-23 15:30:00,100.15,100.15,99.68,99.74,1100275.0,100.1169,100.1169,99.6471,99.707,1100275.0
2024-07-24 09:30:00,98.98,100.16,98.88,99.17,827463.0,98.9473,100.1269,98.8473,99.1372,827463.0
2024-07-24 10:00:00,99.1,99.69,99.1,99.66,308006.0,99.0673,99.6571,99.0673,99.6271,308006.0
2024-07-24 10:30:00,99.64,99.96,99.39,99.68,260807.0,99.6071,99.927,99.3572,99.6471,260807.0
2024-07-24 11:00:00,99.69,99.73,99.19,99.55,303283.0,99.6571,99.697,99.1572,99.5171,303283.0
2024-07-24 11:30:00,99.53,100.09,99.49,99.95,195044.0,99.4971,100.0569,99.4571,99.917,195044.0
2024-07-24 12:00:00,99.95,100.17,99.69,100.14,201390.0,99.917,100.1369,99.6571,100.1069,201390.0
2024-07-24 12:30:00,100.13,100.17,99.75,99.86,150902.0,100.0969,100.1369,99.717,99.827,150902.0
2024-07-24 13:00:00,99.85,100.08,99.77,99.84,116196.0,99.817,100.0469,99.737,99.807,116196.0
2024-07-24 13:30:00,99.84,100.14,99.76,100.04,161590.0,99.807,100.1069,99.727,100.0069,161590.0
2024-07-24 14:00:00,100.03,100.05,99.45,99.45,287328.0,99.9969,100.0169,99.4171,99.4171,287328.0
2024-07-24 14:30:00,99.44,99.49,98.78,98.92,397311.0,99.4071,99.4571,98.7474,98.8873,397311.0
2024-07-24 15:00:00,98.91,99.41,98.86,99.1,442205.0,98.8773,99.3771,98.8273,99.0673,442205.0
2024-07-24 15:30:00,99.08,99.59,98.97,99.04,876635.0,99.0473,99.5571,98.9373,99.0073,876635.0
2024-07-25 09:30:00,99.64,101.8,99.32,101.41,1240813.0,99.6071,101.7664,99.2872,101.3765,1240813.0
2024-07-25 10:00:00,101.39,102.39,101.08,102.21,1180344.0,101.3565,102.3562,101.0466,102.1762,1180344.0
2024-07-25 10:30:00,102.2,102.2,101.01,101.61,1114118.0,102.1662,102.1662,100.9766,101.5764,1114118.0
2024-07-25 11:00:00,101.62,102.12,101.46,101.91,628047.0,101.5864,102.0863,101.4265,101.8763,628047.0
2024-07-25 11:30:00,101.9,102.34,101.83,102.16,727152.0,101.8663,102.3062,101.7963,102.1262,727152.0
2024-07-25 12:00:00,102.15,102.27,101.89,102.09,514716.0,102.1162,102.2362,101.8563,102.0563,514716.0
2024-07-25 12:30:00,102.09,102.55,102.05,102.31,513141.0,102.0563,102.5161,102.0163,102.2762,513141.0
2024-07-25 13:00:00,102.31,102.48,101.8,101.86,646830.0,102.2762,102.4461,101.7664,101.8263,646830.0
2024-07-25 13:30:00,101.86,102.12,101.58,101.63,342356.0,101.8263,102.0863,101.5464,101.5964,342356.0
2024-07-25 14:00:00,101.62,101.74,101.43,101.47,487467.0,101.5864,101.7064,101.3965,101.4365,487467.0
2024-07-25 14:30:00,101.45,101.6,100.84,100.91,471243.0,101.4165,101.5664,100.8067,100.8767,471243.0
2024-07-25 15:00:00,100.9,101.6,100.77,101.52,544526.0,100.8667,101.5664,100.7367,101.4865,544526.0
2024-07-25 15:30:00,101.52,101.62,100.96,100.96,1252201.0,101.4865,101.5864,100.9266,100.9266,1252201.0
2024-07-26 09:30:00,102.0,103.08,101.46,102.49,1063974.0,101.9663,103.0459,101.4265,102.4561,1063974.0
2024-07-26 10:00:00,102.49,102.95,101.61,101.61,612133.0,102.4561,102.916,101.5764,101.5764,612133.0
2024-07-26 10:30:00,101.62,101.81,101.15,101.73,663055.0,101.5864,101.7764,101.1166,101.6964,663055.0
2024-07-26 11:00:00,101.71,101.84,101.38,101.74,374701.0,101.6764,101.8063,101.3465,101.7064,374701.0
2024-07-26 11:30:00,101.74,101.99,101.65,101.8,200389.0,101.7064,101.9563,101.6164,101.7664,200389.0
2024-07-26 12:00:00,101.81,102.01,101.5,101.54,340310.0,101.7764,101.9763,101.4665,101.5064,340310.0
2024-07-26 12:30:00,101.55,101.69,101.39,101.47,304659.0,101.5164,101.6564,101.3565,101.4365,304659.0
2024-07-26 13:00:00,101.47,101.61,101.19,101.46,317490.0,101.4365,101.5764,101.1566,101.4265,317490.0
2024-07-26 13:30:00,101.47,101.67,100.96,101.56,445615.0,101.4365,101.6364,100.9266,101.5264,445615.0
2024-07-26 14:00:00,101.53,101.76,101.43,101.59,230548.0,101.4964,101.7264,101.3965,101.5564,230548.0
2024-07-26 14:30:00,101.6,101.74,101.46,101.56,191235.0,101.5664,101.7064,101.4265,101.5264,191235.0
2024-07-26 15:00:00,101.55,101.89,101.35,101.81,268198.0,101.5164,101.8563,101.3165,101.7764,268198.0
2024-07-26 15:30:00,101.79,101.88,101.48,101.53,1242362.0,101.7564,101.8463,101.4465,101.4964,1242362.0
2024-07-29 09:30:00,101.46,101.86,101.09,101.57,606063.0,101.4265,101.8263,101.0566,101.5364,606063.0
2024-07-29 10:00:00,101.56,101.9,100.89,100.89,458046.0,101.5264,101.8663,100.8567,100.8567,458046.0
2024-07-29 10:30:00,100.89,100.95,100.26,100.48,599864.0,100.8567,100.9166,100.2269,100.4468,599864.0
2024-07-29 11:00:00,100.46,100.5,99.95,100.02,361834.0,100.4268,100.4668,99.917,99.9869,361834.0
2024-07-29 11:30:00,100.02,100.33,99.73,100.23,496102.0,99.9869,100.2968,99.697,100.1969,496102.0
2024-07-29 12:00:00,100.23,100.49,100.09,100.13,287849.0,100.1969,100.4568,100.0569,100.0969,287849.0
2024-07-29 12:30:00,100.12,100.29,99.87,99.93,362186.0,100.0869,100.2569,99.837,99.897,362186.0
2024-07-29 13:00:00,99.92,100.08,99.82,99.84,286524.0,99.887,100.0469,99.787,99.807,286524.0
2024-07-29 13:30:00,99.84,99.89,99.54,99.71,402411.0,99.807,99.857,99.5071,99.677,402411.0
2024-07-29 14:00:00,99.72,99.92,99.61,99.83,308458.0,99.687,99.887,99.5771,99.797,308458.0
2024-07-29 14:30:00,99.81,99.9,99.66,99.81,235527.0,99.777,99.867,99.6271,99.777,235527.0
2024-07-29 15:00:00,99.78,100.16,99.74,100.08,327732.0,99.747,100.1269,99.707,100.0469,327732.0
2024-07-29 15:30:00,100.09,100.7,99.99,100.25,931122.0,100.0569,100.6667,99.957,100.2169,931122.0
2024-07-30 09:30:00,100.43,101.07,100.16,100.74,565964.0,100.3968,101.0366,100.1269,100.7067,565964.0
2024-07-30 10:00:00,100.73,100.78,99.51,99.63,390953.0,100.6967,100.7467,99.4771,99.5971,390953.0
2024-07-30 10:30:00,99.64,99.84,99.33,99.36,382839.0,99.6071,99.807,99.2972,99.3272,382839.0
2024-07-30 11:00:00,99.36,99.37,98.69,99.13,519005.0,99.3272,99.3372,98.6574,99.0972,519005.0
2024-07-30 11:30:00,99.12,99.29,98.72,98.87,278645.0,99.0872,99.2572,98.6874,98.8373,278645.0
2024-07-30 12:00:00,98.88,98.95,98.66,98.83,253089.0,98.8473,98.9173,98.6274,98.7973,253089.0
2024-07-30 12:30:00,98.82,99.03,98.43,98.43,327725.0,98.7873,98.9973,98.3975,98.3975,327725.0
2024-07-30 13:00:00,98.45,98.64,98.31,98.46,324621.0,98.4175,98.6074,98.2775,98.4275,324621.0
2024-07-30 13:30:00,98.46,98.85,98.43,98.85,312723.0,98.4275,98.8173,98.3975,98.8173,312723.0
2024-07-30 14:00:00,98.86,99.17,98.69,98.86,325176.0,98.8273,99.1372,98.6574,98.8273,325176.0
2024-07-30 14:30:00,98.85,98.89,98.56,98.72,325108.0,98.8173,98.8573,98.5274,98.6874,325108.0
2024-07-30 15:00:00,98.73,98.83,98.56,98.76,305981.0,98.6974,98.7973,98.5274,98.7274,305981.0
2024-07-30 15:30:00,98.75,99.51,98.71,98.95,1145972.0,98.7174,99.4771,98.6774,98.9173,1145972.0
2024-07-31 09:30:00,99.37,99.58,98.18,98.64,899480.0,99.3372,99.5471,98.1476,98.6074,899480.0
2024-07-31 10:00:00,98.65,99.19,98.56,99.07,256340.0,98.6174,99.1572,98.5274,99.0373,256340.0
2024-07-31 10:30:00,99.08,99.63,98.94,99.61,459964.0,99.0473,99.5971,98.9073,99.5771,459964.0
2024-07-31 11:00:00,99.6,99.82,99.34,99.63,244411.0,99.5671,99.787,99.3072,99.5971,244411.0
2024-07-31 11:30:00,99.63,99.94,99.6,99.64,289997.0,99.5971,99.907,99.5671,99.6071,289997.0
2024-07-31 12:00:00,99.65,99.92,99.49,99.8,260961.0,99.6171,99.887,99.4571,99.767,260961.0
2024-07-31 12:30:00,99.8,100.01,99.73,99.75,260093.0,99.767,99.9769,99.697,99.717,260093.0
2024-07-31 13:00:00,99.74,99.91,99.66,99.77,187984.0,99.707,99.877,99.6271,99.737,187984.0
2024-07-31 13:30:00,99.76,99.92,99.54,99.7,263694.0,99.727,99.887,99.5071,99.6671,263694.0
2024-07-31 14:00:00,99.71,99.76,99.26,99.35,446916.0,99.677,99.727,99.2272,99.3172,446916.0
2024-07-31 14:30:00,99.35,100.98,99.35,100.98,901511.0,99.3172,100.9466,99.3172,100.9466,901511.0
2024-07-31 15:00:00,100.98,101.23,99.34,99.51,1492347.0,100.9466,101.1965,99.3072,99.4771,1492347.0
2024-07-31 15:30:00,99.51,99.64,98.94,99.05,1697600.0,99.4771,99.6071,98.9073,99.0173,1697600.0
2024-08-01 09:30:00,99.53,100.37,99.07,99.18,1067110.0,99.4971,100.3368,99.0373,99.1472,1067110.0
2024-08-01 10:00:00,99.2,99.43,98.75,99.03,618834.0,99.1672,99.3971,98.7174,98.9973,618834.0
2024-08-01 10:30:00,99.02,99.54,98.75,99.21,556031.0,98.9873,99.5071,98.7174,99.1772,556031.0
2024-08-01 11:00:00,99.23,99.37,98.91,99.03,435581.0,99.1972,99.3372,98.8773,98.9973,435581.0
2024-08-01 11:30:00,99.02,99.19,98.51,98.7,375265.0,98.9873,99.1572,98.4774,98.6674,375265.0
2024-08-01 12:00:00,98.71,99.33,98.69,99.02,365556.0,98.6774,99.2972,98.6574,98.9873,365556.0
2024-08-01 12:30:00,99.0,99.0,98.55,98.82,340634.0,98.9673,98.9673,98.5174,98.7873,340634.0
2024-08-01 13:00:00,98.82,98.89,98.43,98.52,300743.0,98.7873,98.8573,98.3975,98.4874,300743.0
2024-08-01 13:30:00,98.53,98.77,98.32,98.75,426365.0,98.4974,98.7374,98.2875,98.7174,426365.0
2024-08-01 14:00:00,98.75,98.89,98.46,98.63,285097.0,98.7174,98.8573,98.4275,98.5974,285097.0
2024-08-01 14:30:00,98.64,98.67,98.21,98.35,446795.0,98.6074,98.6374,98.1775,98.3175,446795.0
2024-08-01 15:00:00,98.35,98.84,98.27,98.78,333042.0,98.3175,98.8073,98.2375,98.7474,333042.0
2024-08-01 15:30:00,98.78,98.99,98.54,98.67,1042785.0,98.7474,98.9573,98.5074,98.6374,1042785.0
2024-08-02 09:30:00,96.01,96.86,95.4,95.96,2018367.0,95.9783,96.828,95.3685,95.9283,2018367.0
2024-08-02 10:00:00,95.92,96.42,95.11,95.28,1524671.0,95.8883,96.3881,95.0786,95.2485,1524671.0
2024-08-02 10:30:00,95.26,95.52,94.85,94.97,817539.0,95.2285,95.4884,94.8187,94.9386,817539.0
2024-08-02 11:00:00,95.01,95.15,94.62,94.8,890558.0,94.9786,95.1186,94.5887,94.7687,890558.0
2024-08-02 11:30:00,94.81,95.73,94.8,95.56,557118.0,94.7787,95.6984,94.7687,95.5284,557118.0
2024-08-02 12:00:00,95.58,96.08,95.5,96.08,1063420.0,95.5484,96.0482,95.4684,96.0482,1063420.0
2024-08-02 12:30:00,96.07,96.67,95.96,96.32,811410.0,96.0383,96.6381,95.9283,96.2882,811410.0
2024-08-02 13:00:00,96.33,96.48,95.88,96.05,396532.0,96.2982,96.4481,95.8483,96.0183,396532.0
2024-08-02 13:30:00,96.04,96.1,95.38,95.38,548686.0,96.0083,96.0682,95.3485,95.3485,548686.0
2024-08-02 14:00:00,95.38,95.51,95.0,95.5,703116.0,95.3485,95.4784,94.9686,95.4684,703116.0
2024-08-02 14:30:00,95.49,95.81,95.3,95.77,523431.0,95.4584,95.7783,95.2685,95.7384,523431.0
2024-08-02 15:00:00,95.77,96.08,95.72,96.08,676407.0,95.7384,96.0482,95.6884,96.0482,676407.0
2024-08-02 15:30:00,96.08,96.58,95.96,96.41,1870368.0,96.0482,96.5481,95.9283,96.3781,1870368.0
2024-08-05 09:30:00,91.34,93.63,91.0,93.12,2878565.0,91.3098,93.5991,90.9699,93.0892,2878565.0
2024-08-05 10:00:00,93.18,94.04,92.01,92.01,885572.0,93.1492,94.0089,91.9796,91.9796,885572.0
2024-08-05 10:30:00,92.01,92.85,91.74,92.25,785924.0,91.9796,92.8193,91.7097,92.2195,785924.0
2024-08-05 11:00:00,92.24,93.39,92.07,93.06,790090.0,92.2095,93.3591,92.0396,93.0292,790090.0
2024-08-05 11:30:00,93.07,93.85,92.97,93.84,1006578.0,93.0392,93.819,92.9393,93.809,1006578.0
2024-08-05 12:00:00,93.83,94.58,93.69,94.58,666846.0,93.799,94.5487,93.659,94.5487,666846.0
2024-08-05 12:30:00,94.57,94.6,93.39,93.5,684679.0,94.5387,94.5687,93.3591,93.4691,684679.0
2024-08-05 13:00:00,93.51,93.74,93.16,93.4,733967.0,93.4791,93.709,93.1292,93.3691,733967.0
2024-08-05 13:30:00,93.41,93.93,93.32,93.75,572586.0,93.3791,93.899,93.2892,93.719,572586.0
2024-08-05 14:00:00,93.75,93.77,93.53,93.66,495415.0,93.719,93.739,93.4991,93.629,495415.0
2024-08-05 14:30:00,93.66,93.72,92.99,93.03,759447.0,93.629,93.689,92.9593,92.9993,759447.0
2024-08-05 15:00:00,93.01,93.49,92.93,93.48,535554.0,92.9793,93.4591,92.8993,93.4491,535554.0
2024-08-05 15:30:00,93.5,93.7,93.22,93.38,1247716.0,93.4691,93.669,93.1892,93.3491,1247716.0
2024-08-06 09:30:00,94.21,94.45,92.96,94.43,885557.0,94.1789,94.4188,92.9293,94.3988,885557.0
2024-08-06 10:00:00,94.43,94.93,94.12,94.57,523719.0,94.3988,94.8986,94.0889,94.5387,523719.0
2024-08-06 10:30:00,94.59,95.48,94.49,95.26,563671.0,94.5587,95.4484,94.4588,95.2285,563671.0
2024-08-06 11:00:00,95.26,95.34,94.5,94.53,708046.0,95.2285,95.3085,94.4688,94.4988,708046.0
2024-08-06 11:30:00,94.54,95.08,94.52,94.91,631577.0,94.5088,95.0486,94.4888,94.8786,631577.0
2024-08-06 12:00:00,94.92,95.08,94.81,95.05,370755.0,94.8886,95.0486,94.7787,95.0186,370755.0
2024-08-06 12:30:00,95.04,95.14,94.72,95.05,219378.0,95.0086,95.1086,94.6887,95.0186,219378.0
2024-08-06 13:00:00,95.06,95.15,94.86,95.14,163732.0,95.0286,95.1186,94.8287,95.1086,163732.0
2024-08-06 13:30:00,95.15,95.56,95.01,95.43,255895.0,95.1186,95.5284,94.9786,95.3985,255895.0
2024-08-06 14:00:00,95.43,96.17,95.43,95.96,346599.0,95.3985,96.1382,95.3985,95.9283,346599.0
2024-08-06 14:30:00,95.96,95.97,95.3,95.31,505248.0,95.9283,95.9383,95.2685,95.2785,505248.0
2024-08-06 15:00:00,95.3,95.31,94.64,94.84,922563.0,95.2685,95.2785,94.6087,94.8087,922563.0
2024-08-06 15:30:00,94.85,94.98,94.35,94.43,1472672.0,94.8187,94.9486,94.3188,94.3988,1472672.0
2024-08-07 09:30:00,96.07,96.07,94.46,94.92,823316.0,96.0383,96.0383,94.4288,94.8886,823316.0
2024-08-07 10:00:00,94.89,95.01,94.04,94.04,548207.0,94.8586,94.9786,94.0089,94.0089,548207.0
2024-08-07 10:30:00,94.05,94.84,93.99,94.63,433841.0,94.0189,94.8087,93.9589,94.5987,433841.0
2024-08-07 11:00:00,94.67,94.86,94.23,94.35,391693.0,94.6387,94.8287,94.1989,94.3188,391693.0
2024-08-07 11:30:00,94.35,94.5,93.85,94.04,535806.0,94.3188,94.4688,93.819,94.0089,535806.0
2024-08-07 12:00:00,94.06,94.23,93.78,94.0,351163.0,94.0289,94.1989,93.749,93.9689,351163.0
2024-08-07 12:30:00,94.0,94.0,93.36,93.45,526912.0,93.9689,93.9689,93.3291,93.4191,526912.0
2024-08-07 13:00:00,93.44,93.5,92.89,92.96,614984.0,93.4091,93.4691,92.8593,92.9293,614984.0
2024-08-07 13:30:00,93.0,93.27,92.51,92.74,676713.0,92.9693,93.2392,92.4794,92.7094,676713.0
2024-08-07 14:00:00,92.73,92.88,92.15,92.44,871250.0,92.6994,92.8493,92.1195,92.4095,871250.0
2024-08-07 14:30:00,92.42,92.53,92.19,92.24,644543.0,92.3895,92.4994,92.1595,92.2095,644543.0
2024-08-07 15:00:00,92.24,92.84,92.12,92.7,521465.0,92.2095,92.8093,92.0896,92.6694,521465.0
2024-08-07 15:30:00,92.68,92.86,92.3,92.38,1417437.0,92.6494,92.8293,92.2695,92.3495,1417437.0
2024-08-08 09:30:00,92.98,93.58,92.47,93.1,954762.0,92.9493,93.5491,92.4394,93.0692,954762.0
2024-08-08 10:00:00,93.11,93.69,93.03,93.44,315926.0,93.0792,93.659,92.9993,93.4091,315926.0
2024-08-08 10:30:00,93.46,93.97,93.42,93.9,240478.0,93.4291,93.9389,93.3891,93.869,240478.0
2024-08-08 11:00:00,93.89,94.13,93.56,93.93,457745.0,93.859,94.0989,93.5291,93.899,457745.0
2024-08-08 11:30:00,93.92,94.35,93.92,94.17,243891.0,93.889,94.3188,93.889,94.1389,243891.0
2024-08-08 12:00:00,94.14,94.47,94.13,94.47,247510.0,94.1089,94.4388,94.0989,94.4388,247510.0
2024-08-08 12:30:00,94.47,94.48,94.08,94.19,292322.0,94.4388,94.4488,94.0489,94.1589,292322.0
2024-08-08 13:00:00,94.21,94.87,94.0,94.85,213391.0,94.1789,94.8386,93.9689,94.8187,213391.0
2024-08-08 13:30:00,94.84,95.12,94.8,94.92,340074.0,94.8087,95.0886,94.7687,94.8886,340074.0
2024-08-08 14:00:00,94.92,95.1,94.65,94.94,372648.0,94.8886,95.0686,94.6187,94.9086,372648.0
2024-08-08 14:30:00,94.94,94.98,94.69,94.82,213539.0,94.9086,94.9486,94.6587,94.7887,213539.0
2024-08-08 15:00:00,94.81,95.07,94.55,94.57,343104.0,94.7787,95.0386,94.5188,94.5387,343104.0
2024-08-08 15:30:00,94.59,95.09,94.43,95.05,1417074.0,94.5587,95.0586,94.3988,95.0186,1417074.0
2024-08-09 09:30:00,95.39,95.79,94.8,95.29,526186.0,95.3585,95.7583,94.7687,95.2585,526186.0
2024-08-09 10:00:00,95.29,96.06,95.12,95.73,295879.0,95.2585,96.0283,95.0886,95.6984,295879.0
2024-08-09 10:30:00,95.73,95.82,95.37,95.56,184944.0,95.6984,95.7883,95.3385,95.5284,184944.0
2024-08-09 11:00:00,95.59,95.84,95.44,95.44,168977.0,95.5584,95.8083,95.4085,95.4085,168977.0
2024-08-09 11:30:00,95.46,95.54,95.04,95.08,192732.0,95.4285,95.5084,95.0086,95.0486,192732.0
2024-08-09 12:00:00,95.08,95.12,94.84,95.08,144140.0,95.0486,95.0886,94.8087,95.0486,144140.0
2024-08-09 12:30:00,95.08,95.33,95.06,95.32,151602.0,95.0486,95.2985,95.0286,95.2885,151602.0
2024-08-09 13:00:00,95.31,95.77,95.27,95.77,137761.0,95.2785,95.7384,95.2385,95.7384,137761.0
2024-08-09 13:30:00,95.77,95.87,95.32,95.34,185093.0,95.7384,95.8383,95.2885,95.3085,185093.0
2024-08-09 14:00:00,95.37,95.63,95.32,95.44,185231.0,95.3385,95.5984,95.2885,95.4085,185231.0
2024-08-09 14:30:00,95.45,95.64,95.33,95.52,155612.0,95.4185,95.6084,95.2985,95.4884,155612.0
2024-08-09 15:00:00,95.53,95.57,95.13,95.26,203282.0,95.4984,95.5384,95.0986,95.2285,203282.0
2024-08-09 15:30:00,95.26,95.64,95.2,95.53,681439.0,95.2285,95.6084,95.1685,95.4984,681439.0
2024-08-12 09:30:00,95.64,95.67,94.51,94.75,527300.0,95.6084,95.6384,94.4788,94.7187,527300.0
2024-08-12 10:00:00,94.77,95.57,94.59,95.5,286675.0,94.7387,95.5384,94.5587,95.4684,286675.0
2024-08-12 10:30:00,95.52,95.86,95.44,95.71,217948.0,95.4884,95.8283,95.4085,95.6784,217948.0
2024-08-12 11:00:00,95.71,95.92,95.26,95.34,301480.0,95.6784,95.8883,95.2285,95.3085,301480.0
2024-08-12 11:30:00,95.33,95.43,95.14,95.41,199456.0,95.2985,95.3985,95.1086,95.3785,199456.0
2024-08-12 12:00:00,95.4,95.5,95.12,95.5,146883.0,95.3685,95.4684,95.0886,95.4684,146883.0
2024-08-12 12:30:00,95.5,95.97,95.48,95.6,375702.0,95.4684,95.9383,95.4484,95.5684,375702.0
2024-08-12 13:00:00,95.58,96.29,95.51,96.24,233578.0,95.5484,96.2582,95.4784,96.2082,233578.0
2024-08-12 13:30:00,96.25,96.37,95.61,95.66,215699.0,96.2182,96.3382,95.5784,95.6284,215699.0
2024-08-12 14:00:00,95.67,95.84,95.53,95.57,198065.0,95.6384,95.8083,95.4984,95.5384,198065.0
2024-08-12 14:30:00,95.56,95.75,95.42,95.65,184430.0,95.5284,95.7184,95.3885,95.6184,184430.0
2024-08-12 15:00:00,95.64,95.88,95.59,95.82,187720.0,95.6084,95.8483,95.5584,95.7883,187720.0
2024-08-12 15:30:00,95.83,95.87,95.52,95.82,556125.0,95.7983,95.8383,95.4884,95.7883,556125.0
2024-08-13 09:30:00,95.98,96.87,95.85,96.51,713663.0,95.9483,96.838,95.8183,96.4781,713663.0
2024-08-13 10:00:00,96.51,96.6,96.21,96.44,298439.0,96.4781,96.5681,96.1782,96.4081,298439.0
2024-08-13 10:30:00,96.47,96.85,96.23,96.84,208824.0,96.4381,96.818,96.1982,96.808,208824.0
2024-08-13 11:00:00,96.84,96.85,96.47,96.55,410624.0,96.808,96.818,96.4381,96.5181,410624.0
2024-08-13 11:30:00,96.56,96.76,96.46,96.46,307757.0,96.5281,96.728,96.4281,96.4281,307757.0
2024-08-13 12:00:00,96.47,96.92,96.37,96.79,238807.0,96.4381,96.888,96.3382,96.758,238807.0
2024-08-13 12:30:00,96.81,96.89,96.66,96.79,236651.0,96.778,96.858,96.6281,96.758,236651.0
2024-08-13 13:00:00,96.79,96.81,96.45,96.49,240426.0,96.758,96.778,96.4181,96.4581,240426.0
2024-08-13 13:30:00,96.48,96.65,96.36,96.48,201989.0,96.4481,96.6181,96.3282,96.4481,201989.0
2024-08-13 14:00:00,96.48,96.51,96.23,96.47,169378.0,96.4481,96.4781,96.1982,96.4381,169378.0
2024-08-13 14:30:00,96.47,96.63,96.43,96.54,179288.0,96.4381,96.5981,96.3981,96.5081,179288.0
2024-08-13 15:00:00,96.54,96.58,96.34,96.49,213117.0,96.5081,96.5481,96.3082,96.4581,213117.0
2024-08-13 15:30:00,96.49,97.19,96.48,96.97,808207.0,96.4581,97.1579,96.4481,96.938,808207.0
2024-08-14 09:30:00,97.2,97.29,96.29,96.42,495394.0,97.1679,97.2578,96.2582,96.3881,495394.0
2024-08-14 10:00:00,96.44,96.46,95.97,96.06,334058.0,96.4081,96.4281,95.9383,96.0283,334058.0
2024-08-14 10:30:00,96.08,96.18,95.81,96.01,300979.0,96.0482,96.1482,95.7783,95.9783,300979.0
2024-08-14 11:00:00,96.03,96.23,95.98,96.21,167727.0,95.9983,96.1982,95.9483,96.1782,167727.0
2024-08-14 11:30:00,96.22,96.35,96.12,96.19,157318.0,96.1882,96.3182,96.0882,96.1582,157318.0
2024-08-14 12:00:00,96.19,96.38,95.77,95.91,422245.0,96.1582,96.3481,95.7384,95.8783,422245.0
2024-08-14 12:30:00,95.89,95.94,95.61,95.8,253170.0,95.8583,95.9083,95.5784,95.7683,253170.0
2024-08-14 13:00:00,95.79,95.93,95.69,95.88,186251.0,95.7583,95.8983,95.6584,95.8483,186251.0
2024-08-14 13:30:00,95.88,96.02,95.65,95.98,145138.0,95.8483,95.9883,95.6184,95.9483,145138.0
2024-08-14 14:00:00,95.98,96.02,95.81,96.01,183242.0,95.9483,95.9883,95.7783,95.9783,183242.0
2024-08-14 14:30:00,96.01,96.09,95.88,95.98,240438.0,95.9783,96.0582,95.8483,95.9483,240438.0
2024-08-14 15:00:00,95.98,96.2,95.87,95.9,144118.0,95.9483,96.1682,95.8383,95.8683,144118.0
2024-08-14 15:30:00,95.89,96.15,95.79,96.05,589868.0,95.8583,96.1182,95.7583,96.0183,589868.0
2024-08-15 09:30:00,97.39,97.75,96.71,96.83,898905.0,97.3578,97.7177,96.678,96.798,898905.0
2024-08-15 10:00:00,96.81,97.39,96.78,97.32,353756.0,96.778,97.3578,96.748,97.2878,353756.0
2024-08-15 10:30:00,97.34,97.92,97.34,97.9,374728.0,97.3078,97.8876,97.3078,97.8676,374728.0
2024-08-15 11:00:00,97.9,98.24,97.83,97.85,444758.0,97.8676,98.2075,97.7977,97.8177,444758.0
2024-08-15 11:30:00,97.86,98.02,97.77,97.78,255478.0,97.8277,97.9876,97.7377,97.7477,255478.0
2024-08-15 12:00:00,97.76,97.9,97.67,97.9,191074.0,97.7277,97.8676,97.6377,97.8676,191074.0
2024-08-15 12:30:00,97.9,97.97,97.61,97.7,191091.0,97.8676,97.9376,97.5777,97.6677,191091.0
2024-08-15 13:00:00,97.71,97.72,97.49,97.64,158981.0,97.6777,97.6877,97.4578,97.6077,158981.0
2024-08-15 13:30:00,97.64,97.84,97.61,97.66,170997.0,97.6077,97.8077,97.5777,97.6277,170997.0
2024-08-15 14:00:00,97.66,97.71,97.48,97.64,242381.0,97.6277,97.6777,97.4478,97.6077,242381.0
2024-08-15 14:30:00,97.65,97.81,97.6,97.7,175479.0,97.6177,97.7777,97.5677,97.6677,175479.0
2024-08-15 15:00:00,97.7,97.77,97.48,97.7,262073.0,97.6677,97.7377,97.4478,97.6677,262073.0
2024-08-15 15:30:00,97.7,97.76,97.35,97.72,930012.0,97.6677,97.7277,97.3178,97.6877,930012.0
2024-08-16 09:30:00,97.8,97.9,97.37,97.41,452595.0,97.7677,97.8676,97.3378,97.3778,452595.0
2024-08-16 10:00:00,97.39,97.86,97.1,97.18,282864.0,97.3578,97.8277,97.0679,97.1479,282864.0
2024-08-16 10:30:00,97.18,97.23,96.76,97.09,345028.0,97.1479,97.1979,96.728,97.0579,345028.0
2024-08-16 11:00:00,97.11,97.35,97.02,97.12,215547.0,97.0779,97.3178,96.9879,97.0879,215547.0
2024-08-16 11:30:00,97.14,97.48,97.12,97.43,184560.0,97.1079,97.4478,97.0879,97.3978,184560.0
2024-08-16 12:00:00,97.43,97.44,97.3,97.34,96182.0,97.3978,97.4078,97.2678,97.3078,96182.0
2024-08-16 12:30:00,97.34,97.84,97.33,97.75,198294.0,97.3078,97.8077,97.2978,97.7177,198294.0
2024-08-16 13:00:00,97.77,97.93,97.63,97.92,162650.0,97.7377,97.8976,97.5977,97.8876,162650.0
2024-08-16 13:30:00,97.92,97.99,97.66,97.78,108557.0,97.8876,97.9576,97.6277,97.7477,108557.0
2024-08-16 14:00:00,97.77,97.77,97.49,97.75,317267.0,97.7377,97.7377,97.4578,97.7177,317267.0
2024-08-16 14:30:00,97.75,98.1,97.69,97.97,318875.0,97.7177,98.0676,97.6577,97.9376,318875.0
2024-08-16 15:00:00,97.97,98.06,97.72,97.76,329550.0,97.9376,98.0276,97.6877,97.7277,329550.0
2024-08-16 15:30:00,97.76,97.84,97.62,97.79,593891.0,97.7277,97.8077,97.5877,97.7577,593891.0
2024-08-19 09:30:00,97.68,98.85,97.46,98.49,570800.0,97.6477,98.8173,97.4278,98.4575,570800.0
2024-08-19 10:00:00,98.5,98.91,98.38,98.82,357012.0,98.4674,98.8773,98.3475,98.7873,357012.0
2024-08-19 10:30:00,98.83,98.94,98.7,98.9,307130.0,98.7973,98.9073,98.6674,98.8673,307130.0
2024-08-19 11:00:00,98.91,99.21,98.67,99.16,353450.0,98.8773,99.1772,98.6374,99.1272,353450.0
2024-08-19 11:30:00,99.17,99.35,98.92,98.97,218909.0,99.1372,99.3172,98.8873,98.9373,218909.0
2024-08-19 12:00:00,98.97,99.06,98.78,99.02,158799.0,98.9373,99.0273,98.7474,98.9873,158799.0
2024-08-19 12:30:00,99.01,99.23,98.92,99.22,150085.0,98.9773,99.1972,98.8873,99.1872,150085.0
2024-08-19 13:00:00,99.22,99.39,99.12,99.35,124854.0,99.1872,99.3572,99.0872,99.3172,124854.0
2024-08-19 13:30:00,99.36,99.52,99.28,99.4,187811.0,99.3272,99.4871,99.2472,99.3672,187811.0
2024-08-19 14:00:00,99.4,100.02,99.33,100.0,305414.0,99.3672,99.9869,99.2972,99.967,305414.0
2024-08-19 14:30:00,100.0,100.39,99.99,100.31,407003.0,99.967,100.3568,99.957,100.2769,407003.0
2024-08-19 15:00:00,100.3,100.48,100.05,100.42,480863.0,100.2669,100.4468,100.0169,100.3868,480863.0
2024-08-19 15:30:00,100.41,100.88,100.33,100.86,1184349.0,100.3768,100.8467,100.2968,100.8267,1184349.0
2024-08-20 09:30:00,100.61,101.03,100.26,100.61,511531.0,100.5768,100.9966,100.2269,100.5768,511531.0
2024-08-20 10:00:00,100.6,100.61,99.83,99.89,417239.0,100.5668,100.5768,99.797,99.857,417239.0
2024-08-20 10:30:00,99.89,100.05,99.64,99.7,283561.0,99.857,100.0169,99.6071,99.6671,283561.0
2024-08-20 11:00:00,99.7,100.2,99.69,99.99,266709.0,99.6671,100.1669,99.6571,99.957,266709.0
2024-08-20 11:30:00,99.99,100.36,99.96,100.35,191708.0,99.957,100.3268,99.927,100.3168,191708.0
2024-08-20 12:00:00,100.35,100.46,100.15,100.19,134344.0,100.3168,100.4268,100.1169,100.1569,134344.0
2024-08-20 12:30:00,100.18,100.27,100.1,100.16,117503.0,100.1469,100.2369,100.0669,100.1269,117503.0
2024-08-20 13:00:00,100.16,100.25,99.9,100.03,201495.0,100.1269,100.2169,99.867,99.9969,201495.0
2024-08-20 13:30:00,100.03,100.39,99.98,100.38,140415.0,99.9969,100.3568,99.947,100.3468,140415.0
2024-08-20 14:00:00,100.38,100.76,100.37,100.56,199453.0,100.3468,100.7267,100.3368,100.5268,199453.0
2024-08-20 14:30:00,100.56,100.81,100.56,100.73,149513.0,100.5268,100.7767,100.5268,100.6967,149513.0
2024-08-20 15:00:00,100.73,101.05,100.59,100.96,346441.0,100.6967,101.0166,100.5568,100.9266,346441.0
2024-08-20 15:30:00,100.95,101.11,100.57,100.78,876590.0,100.9166,101.0766,100.5368,100.7467,876590.0
2024-08-21 09:30:00,101.1,102.36,101.05,101.98,1063165.0,101.0666,102.3262,101.0166,101.9463,1063165.0
2024-08-21 10:00:00,101.96,101.99,100.92,101.01,523099.0,101.9263,101.9563,100.8866,100.9766,523099.0
2024-08-21 10:30:00,101.02,101.46,100.78,100.96,333421.0,100.9866,101.4265,100.7467,100.9266,333421.0
2024-08-21 11:00:00,100.95,101.82,100.89,101.79,264024.0,100.9166,101.7864,100.8567,101.7564,264024.0
2024-08-21 11:30:00,101.78,101.78,100.98,101.01,220516.0,101.7464,101.7464,100.9466,100.9766,220516.0
2024-08-21 12:00:00,101.0,101.08,100.87,101.04,243989.0,100.9666,101.0466,100.8367,101.0066,243989.0
2024-08-21 12:30:00,101.0,101.37,100.98,101.34,135960.0,100.9666,101.3365,100.9466,101.3065,135960.0
2024-08-21 13:00:00,101.36,101.48,101.2,101.47,138828.0,101.3265,101.4465,101.1666,101.4365,138828.0
2024-08-21 13:30:00,101.48,102.08,101.48,101.89,422970.0,101.4465,102.0463,101.4465,101.8563,422970.0
2024-08-21 14:00:00,101.91,102.13,101.86,102.13,407137.0,101.8763,102.0962,101.8263,102.0962,407137.0
2024-08-21 14:30:00,102.13,102.2,101.62,101.69,285559.0,102.0962,102.1662,101.5864,101.6564,285559.0
2024-08-21 15:00:00,101.69,101.72,101.42,101.65,234399.0,101.6564,101.6864,101.3865,101.6164,234399.0
2024-08-21 15:30:00,101.64,101.91,101.52,101.84,559882.0,101.6064,101.8763,101.4865,101.8063,559882.0
2024-08-22 09:30:00,102.24,102.24,100.95,101.24,511454.0,102.2062,102.2062,100.9166,101.2065,511454.0
2024-08-22 10:00:00,101.24,101.42,100.87,100.99,241409.0,101.2065,101.3865,100.8367,100.9566,241409.0
2024-08-22 10:30:00,100.99,101.45,100.81,101.18,300287.0,100.9566,101.4165,100.7767,101.1466,300287.0
2024-08-22 11:00:00,101.17,101.3,100.79,100.94,228536.0,101.1366,101.2665,100.7567,100.9066,228536.0
2024-08-22 11:30:00,100.94,100.96,100.25,100.47,322609.0,100.9066,100.9266,100.2169,100.4368,322609.0
2024-08-22 12:00:00,100.47,101.11,100.46,101.0,203351.0,100.4368,101.0766,100.4268,100.9666,203351.0
2024-08-22 12:30:00,100.97,101.07,100.29,100.33,268384.0,100.9366,101.0366,100.2569,100.2968,268384.0
2024-08-22 13:00:00,100.32,100.45,100.09,100.3,289028.0,100.2868,100.4168,100.0569,100.2669,289028.0
2024-08-22 13:30:00,100.3,100.45,99.97,100.0,478449.0,100.2669,100.4168,99.937,99.967,478449.0
2024-08-22 14:00:00,100.0,100.28,99.96,100.27,486717.0,99.967,100.2469,99.927,100.2369,486717.0
2024-08-22 14:30:00,100.25,100.6,100.24,100.34,213443.0,100.2169,100.5668,100.2069,100.3068,213443.0
2024-08-22 15:00:00,100.34,100.61,100.33,100.36,184765.0,100.3068,100.5768,100.2968,100.3268,184765.0
2024-08-22 15:30:00,100.37,100.44,99.94,100.18,754545.0,100.3368,100.4068,99.907,100.1469,754545.0
2024-08-23 09:30:00,100.63,101.17,100.1,100.27,466288.0,100.5967,101.1366,100.0669,100.2369,466288.0
2024-08-23 10:00:00,100.3,101.92,100.29,101.88,1335178.0,100.2669,101.8863,100.2569,101.8463,1335178.0
2024-08-23 10:30:00,101.87,102.01,101.08,101.58,672636.0,101.8363,101.9763,101.0466,101.5464,672636.0
2024-08-23 11:00:00,101.56,101.84,101.39,101.71,384903.0,101.5264,101.8063,101.3565,101.6764,384903.0
2024-08-23 11:30:00,101.71,101.85,101.24,101.28,396708.0,101.6764,101.8163,101.2065,101.2465,396708.0
2024-08-23 12:00:00,101.29,101.78,101.17,101.74,448106.0,101.2565,101.7464,101.1366,101.7064,448106.0
2024-08-23 12:30:00,101.72,101.91,101.41,101.63,273138.0,101.6864,101.8763,101.3765,101.5964,273138.0
2024-08-23 13:00:00,101.63,101.71,101.33,101.47,194201.0,101.5964,101.6764,101.2965,101.4365,194201.0
2024-08-23 13:30:00,101.48,101.87,101.45,101.82,284667.0,101.4465,101.8363,101.4165,101.7864,284667.0
2024-08-23 14:00:00,101.82,101.84,101.53,101.56,211477.0,101.7864,101.8063,101.4964,101.5264,211477.0
2024-08-23 14:30:00,101.57,101.58,101.25,101.35,255067.0,101.5364,101.5464,101.2165,101.3165,255067.0
2024-08-23 15:00:00,101.36,101.84,101.24,101.75,280214.0,101.3265,101.8063,101.2065,101.7164,280214.0
2024-08-23 15:30:00,101.75,101.76,101.46,101.54,819129.0,101.7164,101.7264,101.4265,101.5064,819129.0
2024-08-26 09:30:00,102.0,102.24,101.54,101.96,616131.0,101.9663,102.2062,101.5064,101.9263,616131.0
2024-08-26 10:00:00,101.98,102.24,101.85,101.96,451361.0,101.9463,102.2062,101.8163,101.9263,451361.0
2024-08-26 10:30:00,101.96,101.98,101.41,101.56,355148.0,101.9263,101.9463,101.3765,101.5264,355148.0
2024-08-26 11:00:00,101.57,101.74,101.28,101.53,181076.0,101.5364,101.7064,101.2465,101.4964,181076.0
2024-08-26 11:30:00,101.5,101.74,101.4,101.7,156439.0,101.4665,101.7064,101.3665,101.6664,156439.0
2024-08-26 12:00:00,101.71,101.95,101.64,101.93,140808.0,101.6764,101.9163,101.6064,101.8963,140808.0
2024-08-26 12:30:00,101.94,102.03,101.75,101.97,171916.0,101.9063,101.9963,101.7164,101.9363,171916.0
2024-08-26 13:00:00,101.97,102.18,101.74,101.91,157898.0,101.9363,102.1462,101.7064,101.8763,157898.0
2024-08-26 13:30:00,101.91,101.99,101.49,101.6,189174.0,101.8763,101.9563,101.4565,101.5664,189174.0
2024-08-26 14:00:00,101.61,101.71,101.53,101.68,88924.0,101.5764,101.6764,101.4964,101.6464,88924.0
2024-08-26 14:30:00,101.68,101.82,101.62,101.82,106159.0,101.6464,101.7864,101.5864,101.7864,106159.0
2024-08-26 15:00:00,101.81,102.08,101.74,101.83,234449.0,101.7764,102.0463,101.7064,101.7963,234449.0
2024-08-26 15:30:00,101.82,102.0,101.59,101.74,416549.0,101.7864,101.9663,101.5564,101.7064,416549.0
2024-08-27 09:30:00,101.41,101.89,100.76,100.99,729787.0,101.3765,101.8563,100.7267,100.9566,729787.0
2024-08-27 10:00:00,101.02,101.06,100.48,100.86,399417.0,100.9866,101.0266,100.4468,100.8267,399417.0
2024-08-27 10:30:00,100.85,100.98,100.56,100.73,327490.0,100.8167,100.9466,100.5268,100.6967,327490.0
2024-08-27 11:00:00,100.73,100.77,100.08,100.13,285077.0,100.6967,100.7367,100.0469,100.0969,285077.0
2024-08-27 11:30:00,100.09,100.23,99.97,100.23,271774.0,100.0569,100.1969,99.937,100.1969,271774.0
2024-08-27 12:00:00,100.22,100.24,100.02,100.15,191598.0,100.1869,100.2069,99.9869,100.1169,191598.0
2024-08-27 12:30:00,100.15,100.21,99.87,100.12,224364.0,100.1169,100.1769,99.837,100.0869,224364.0
2024-08-27 13:00:00,100.14,100.52,100.0,100.48,124680.0,100.1069,100.4868,99.967,100.4468,124680.0
2024-08-27 13:30:00,100.48,100.61,100.38,100.47,148082.0,100.4468,100.5768,100.3468,100.4368,148082.0
2024-08-27 14:00:00,100.45,100.75,100.41,100.58,228454.0,100.4168,100.7167,100.3768,100.5468,228454.0
2024-08-27 14:30:00,100.57,100.74,100.47,100.69,244694.0,100.5368,100.7067,100.4368,100.6567,244694.0
2024-08-27 15:00:00,100.66,100.99,100.54,100.95,274529.0,100.6267,100.9566,100.5068,100.9166,274529.0
2024-08-27 15:30:00,100.95,101.19,100.82,101.08,481587.0,100.9166,101.1566,100.7867,101.0466,481587.0
2024-08-28 09:30:00,100.47,100.97,99.99,100.64,450899.0,100.4368,100.9366,99.957,100.6067,450899.0
2024-08-28 10:00:00,100.64,101.23,100.5,100.96,250474.0,100.6067,101.1965,100.4668,100.9266,250474.0
2024-08-28 10:30:00,100.95,101.17,100.83,100.91,203486.0,100.9166,101.1366,100.7967,100.8767,203486.0
2024-08-28 11:00:00,100.9,100.9,100.39,100.55,228799.0,100.8667,100.8667,100.3568,100.5168,228799.0
2024-08-28 11:30:00,100.54,100.82,100.34,100.72,163598.0,100.5068,100.7867,100.3068,100.6867,163598.0
2024-08-28 12:00:00,100.7,100.7,100.46,100.54,100788.0,100.6667,100.6667,100.4268,100.5068,100788.0
2024-08-28 12:30:00,100.52,100.85,100.48,100.75,123357.0,100.4868,100.8167,100.4468,100.7167,123357.0
2024-08-28 13:00:00,100.74,100.94,100.41,100.59,116699.0,100.7067,100.9066,100.3768,100.5568,116699.0
2024-08-28 13:30:00,100.59,100.74,100.05,100.1,225801.0,100.5568,100.7067,100.0169,100.0669,225801.0
2024-08-28 14:00:00,100.11,100.32,99.99,100.25,314671.0,100.0769,100.2868,99.957,100.2169,314671.0
2024-08-28 14:30:00,100.24,100.7,100.21,100.67,189649.0,100.2069,100.6667,100.1769,100.6367,189649.0
2024-08-28 15:00:00,100.67,100.8,100.49,100.73,221713.0,100.6367,100.7667,100.4568,100.6967,221713.0
2024-08-28 15:30:00,100.73,100.82,100.43,100.51,537637.0,100.6967,100.7867,100.3968,100.4768,537637.0
2024-08-29 09:30:00,101.0,101.33,100.55,101.31,478960.0,100.9666,101.2965,100.5168,101.2765,478960.0
2024-08-29 10:00:00,101.34,102.4,101.33,102.29,669543.0,101.3065,102.3662,101.2965,102.2562,669543.0
2024-08-29 10:30:00,102.29,102.3,101.85,101.92,436061.0,102.2562,102.2662,101.8163,101.8863,436061.0
2024-08-29 11:00:00,101.91,102.11,101.86,101.95,192680.0,101.8763,102.0763,101.8263,101.9163,192680.0
2024-08-29 11:30:00,101.95,102.14,101.83,102.11,234601.0,101.9163,102.1062,101.7963,102.0763,234601.0
2024-08-29 12:00:00,102.11,102.33,102.08,102.16,252494.0,102.0763,102.2962,102.0463,102.1262,252494.0
2024-08-29 12:30:00,102.15,102.35,102.1,102.3,200156.0,102.1162,102.3162,102.0663,102.2662,200156.0
2024-08-29 13:00:00,102.28,102.28,101.79,102.18,241955.0,102.2462,102.2462,101.7564,102.1462,241955.0
2024-08-29 13:30:00,102.19,102.37,102.06,102.12,232783.0,102.1562,102.3362,102.0263,102.0863,232783.0
2024-08-29 14:00:00,102.12,102.12,101.49,101.54,250235.0,102.0863,102.0863,101.4565,101.5064,250235.0
2024-08-29 14:30:00,101.53,101.67,101.09,101.18,356226.0,101.4964,101.6364,101.0566,101.1466,356226.0
2024-08-29 15:00:00,101.18,101.46,100.91,101.46,414082.0,101.1466,101.4265,100.8767,101.4265,414082.0
2024-08-29 15:30:00,101.46,101.52,100.84,100.95,590701.0,101.4265,101.4865,100.8067,100.9166,590701.0
2024-08-30 09:30:00,101.27,101.86,100.57,100.85,539764.0,101.2365,101.8263,100.5368,100.8167,539764.0
2024-08-30 10:00:00,100.87,101.15,100.6,100.97,348144.0,100.8367,101.1166,100.5668,100.9366,348144.0
2024-08-30 10:30:00,100.96,101.22,100.63,100.63,206443.0,100.9266,101.1865,100.5967,100.5967,206443.0
2024-08-30 11:00:00,100.6,100.76,100.17,100.23,267583.0,100.5668,100.7267,100.1369,100.1969,267583.0
2024-08-30 11:30:00,100.24,100.39,100.0,100.26,259379.0,100.2069,100.3568,99.967,100.2269,259379.0
2024-08-30 12:00:00,100.25,100.51,100.0,100.01,250100.0,100.2169,100.4768,99.967,99.9769,250100.0
2024-08-30 12:30:00,100.01,100.37,99.85,100.33,306230.0,99.9769,100.3368,99.817,100.2968,306230.0
2024-08-30 13:00:00,100.33,100.58,100.28,100.29,216574.0,100.2968,100.5468,100.2469,100.2569,216574.0
2024-08-30 13:30:00,100.27,100.66,100.24,100.49,150553.0,100.2369,100.6267,100.2069,100.4568,150553.0
2024-08-30 14:00:00,100.5,100.83,100.48,100.79,232337.0,100.4668,100.7967,100.4468,100.7567,232337.0
2024-08-30 14:30:00,100.79,100.98,100.73,100.95,229558.0,100.7567,100.9466,100.6967,100.9166,229558.0
2024-08-30 15:00:00,100.96,101.05,100.8,101.04,318101.0,100.9266,101.0166,100.7667,101.0066,318101.0
2024-08-30 15:30:00,101.05,101.38,100.89,101.29,672735.0,101.0166,101.3465,100.8567,101.2565,672735.0
2024-09-03 09:30:00,101.07,102.74,100.86,102.56,1307327.0,101.0366,102.706,100.8267,102.5261,1307327.0
2024-09-03 10:00:00,102.55,102.57,101.12,101.24,559799.0,102.5161,102.5361,101.0866,101.2065,559799.0
2024-09-03 10:30:00,101.2,101.2,100.25,100.36,359534.0,101.1666,101.1666,100.2169,100.3268,359534.0
2024-09-03 11:00:00,100.38,100.53,99.98,99.98,459722.0,100.3468,100.4968,99.947,99.947,459722.0
2024-09-03 11:30:00,99.97,100.04,99.45,99.47,537269.0,99.937,100.0069,99.4171,99.4371,537269.0
2024-09-03 12:00:00,99.46,99.6,99.01,99.1,483517.0,99.4271,99.5671,98.9773,99.0673,483517.0
2024-09-03 12:30:00,99.1,99.11,98.87,99.09,480076.0,99.0673,99.0772,98.8373,99.0573,480076.0
2024-09-03 13:00:00,99.08,99.22,98.94,99.16,254902.0,99.0473,99.1872,98.9073,99.1272,254902.0
2024-09-03 13:30:00,99.15,99.23,98.83,98.87,242247.0,99.1172,99.1972,98.7973,98.8373,242247.0
2024-09-03 14:00:00,98.86,99.07,98.76,98.95,267023.0,98.8273,99.0373,98.7274,98.9173,267023.0
2024-09-03 14:30:00,98.94,99.08,98.82,98.92,183826.0,98.9073,99.0473,98.7873,98.8873,183826.0
2024-09-03 15:00:00,98.91,99.1,98.71,98.8,340731.0,98.8773,99.0673,98.6774,98.7673,340731.0
2024-09-03 15:30:00,98.8,98.9,98.48,98.71,1218587.0,98.7673,98.8673,98.4475,98.6774,1218587.0
2024-09-04 09:30:00,98.39,98.46,97.65,98.36,1152325.0,98.3575,98.4275,97.6177,98.3275,1152325.0
2024-09-04 10:00:00,98.34,99.03,97.66,98.83,639528.0,98.3075,98.9973,97.6277,98.7973,639528.0
2024-09-04 10:30:00,98.85,99.54,98.79,99.32,508283.0,98.8173,99.5071,98.7574,99.2872,508283.0
2024-09-04 11:00:00,99.33,99.58,99.03,99.04,300375.0,99.2972,99.5471,98.9973,99.0073,300375.0
2024-09-04 11:30:00,99.04,99.12,98.7,98.95,356443.0,99.0073,99.0872,98.6674,98.9173,356443.0
2024-09-04 12:00:00,98.91,99.06,98.58,98.97,363125.0,98.8773,99.0273,98.5474,98.9373,363125.0
2024-09-04 12:30:00,98.95,99.09,98.52,98.88,125113.0,98.9173,99.0573,98.4874,98.8473,125113.0
2024-09-04 13:00:00,98.87,99.06,98.64,98.7,210910.0,98.8373,99.0273,98.6074,98.6674,210910.0
2024-09-04 13:30:00,98.68,98.74,98.29,98.5,293711.0,98.6474,98.7074,98.2575,98.4674,293711.0
2024-09-04 14:00:00,98.5,98.51,98.11,98.4,240415.0,98.4674,98.4774,98.0776,98.3675,240415.0
2024-09-04 14:30:00,98.39,98.59,98.19,98.26,170045.0,98.3575,98.5574,98.1576,98.2275,170045.0
2024-09-04 15:00:00,98.26,98.3,97.98,98.23,332067.0,98.2275,98.2675,97.9476,98.1975,332067.0
2024-09-04 15:30:00,98.23,98.76,98.14,98.52,824318.0,98.1975,98.7274,98.1076,98.4874,824318.0
2024-09-05 09:30:00,98.68,98.89,97.92,98.0,835281.0,98.6474,98.8573,97.8876,97.9676,835281.0
2024-09-05 10:00:00,98.02,98.81,98.02,98.1,430586.0,97.9876,98.7773,97.9876,98.0676,430586.0
2024-09-05 10:30:00,98.12,98.27,97.68,97.79,257085.0,98.0876,98.2375,97.6477,97.7577,257085.0
2024-09-05 11:00:00,97.8,97.98,97.58,97.64,293784.0,97.7677,97.9476,97.5478,97.6077,293784.0
2024-09-05 11:30:00,97.64,97.91,97.44,97.76,313151.0,97.6077,97.8776,97.4078,97.7277,313151.0
2024-09-05 12:00:00,97.74,98.25,97.74,98.19,230602.0,97.7077,98.2175,97.7077,98.1576,230602.0
2024-09-05 12:30:00,98.19,98.31,97.95,98.22,427652.0,98.1576,98.2775,97.9176,98.1875,427652.0
2024-09-05 13:00:00,98.23,98.27,97.83,97.83,127220.0,98.1975,98.2375,97.7977,97.7977,127220.0
2024-09-05 13:30:00,97.82,98.21,97.75,98.2,261685.0,97.7877,98.1775,97.7177,98.1675,261685.0
2024-09-05 14:00:00,98.21,98.25,97.81,97.98,267199.0,98.1775,98.2175,97.7777,97.9476,267199.0
2024-09-05 14:30:00,97.99,98.24,97.97,97.99,129570.0,97.9576,98.2075,97.9376,97.9576,129570.0
2024-09-05 15:00:00,97.96,98.08,97.75,98.06,227071.0,97.9276,98.0476,97.7177,98.0276,227071.0
2024-09-05 15:30:00,98.05,98.3,97.6,98.1,844683.0,98.0176,98.2675,97.5677,98.0676,844683.0
2024-09-06 09:30:00,98.37,98.91,97.88,97.91,610993.0,98.3375,98.8773,97.8477,97.8776,610993.0
2024-09-06 10:00:00,97.89,97.89,96.9,96.96,650259.0,97.8577,97.8577,96.868,96.928,650259.0
2024-09-06 10:30:00,96.96,97.12,96.24,96.31,463588.0,96.928,97.0879,96.2082,96.2782,463588.0
2024-09-06 11:00:00,96.31,97.07,96.23,96.25,407398.0,96.2782,97.0379,96.1982,96.2182,407398.0
2024-09-06 11:30:00,96.24,96.34,95.71,95.81,265151.0,96.2082,96.3082,95.6784,95.7783,265151.0
2024-09-06 12:00:00,95.8,95.96,95.63,95.65,203578.0,95.7683,95.9283,95.5984,95.6184,203578.0
2024-09-06 12:30:00,95.64,95.79,95.43,95.71,362175.0,95.6084,95.7583,95.3985,95.6784,362175.0
2024-09-06 13:00:00,95.71,96.56,95.63,96.5,440205.0,95.6784,96.5281,95.5984,96.4681,440205.0
2024-09-06 13:30:00,96.5,96.98,96.47,96.79,453414.0,96.4681,96.948,96.4381,96.758,453414.0
2024-09-06 14:00:00,96.79,96.82,96.32,96.41,334153.0,96.758,96.788,96.2882,96.3781,334153.0
2024-09-06 14:30:00,96.41,96.6,96.31,96.59,302957.0,96.3781,96.5681,96.2782,96.5581,302957.0
2024-09-06 15:00:00,96.58,96.86,96.54,96.76,280781.0,96.5481,96.828,96.5081,96.728,280781.0
2024-09-06 15:30:00,96.76,96.99,96.44,96.46,1002208.0,96.728,96.9579,96.4081,96.4281,1002208.0
2024-09-09 09:30:00,97.03,97.9,96.82,97.86,649389.0,96.9979,97.8676,96.788,97.8277,649389.0
2024-09-09 10:00:00,97.87,98.64,97.87,98.35,623054.0,97.8377,98.6074,97.8377,98.3175,623054.0
2024-09-09 10:30:00,98.35,98.39,97.98,98.0,229326.0,98.3175,98.3575,97.9476,97.9676,229326.0
2024-09-09 11:00:00,97.98,98.12,97.71,98.1,166762.0,97.9476,98.0876,97.6777,98.0676,166762.0
2024-09-09 11:30:00,98.11,98.38,98.06,98.3,202551.0,98.0776,98.3475,98.0276,98.2675,202551.0
2024-09-09 12:00:00,98.31,98.51,98.26,98.29,190211.0,98.2775,98.4774,98.2275,98.2575,190211.0
2024-09-09 12:30:00,98.3,98.57,98.25,98.5,231919.0,98.2675,98.5374,98.2175,98.4674,231919.0
2024-09-09 13:00:00,98.5,98.53,98.18,98.41,237976.0,98.4674,98.4974,98.1476,98.3775,237976.0
2024-09-09 13:30:00,98.42,98.42,97.91,97.94,185028.0,98.3875,98.3875,97.8776,97.9076,185028.0
2024-09-09 14:00:00,97.93,97.99,97.72,97.77,307776.0,97.8976,97.9576,97.6877,97.7377,307776.0
2024-09-09 14:30:00,97.77,97.95,97.58,97.6,230663.0,97.7377,97.9176,97.5478,97.5677,230663.0
2024-09-09 15:00:00,97.6,97.9,97.53,97.83,185233.0,97.5677,97.8676,97.4978,97.7977,185233.0
2024-09-09 15:30:00,97.83,97.92,97.61,97.9,943979.0,97.7977,97.8876,97.5777,97.8676,943979.0
2024-09-10 09:30:00,97.88,98.11,97.54,97.65,578336.0,97.8477,98.0776,97.5078,97.6177,578336.0
2024-09-10 10:00:00,97.6,97.6,97.04,97.45,516611.0,97.5677,97.5677,97.0079,97.4178,516611.0
2024-09-10 10:30:00,97.45,97.55,97.2,97.55,184912.0,97.4178,97.5178,97.1679,97.5178,184912.0
2024-09-10 11:00:00,97.54,97.88,97.51,97.77,150864.0,97.5078,97.8477,97.4778,97.7377,150864.0
2024-09-10 11:30:00,97.81,97.88,96.99,97.01,228405.0,97.7777,97.8477,96.9579,96.9779,228405.0
2024-09-10 12:00:00,97.01,97.01,96.67,96.8,286303.0,96.9779,96.9779,96.6381,96.768,286303.0
2024-09-10 12:30:00,96.79,97.12,96.76,97.0,149696.0,96.758,97.0879,96.728,96.9679,149696.0
2024-09-10 13:00:00,96.98,97.37,96.95,97.25,172194.0,96.948,97.3378,96.918,97.2179,172194.0
2024-09-10 13:30:00,97.25,97.75,97.24,97.75,181650.0,97.2179,97.7177,97.2079,97.7177,181650.0
2024-09-10 14:00:00,97.78,98.19,97.78,98.19,276216.0,97.7477,98.1576,97.7477,98.1576,276216.0
2024-09-10 14:30:00,98.17,98.25,98.03,98.13,149621.0,98.1376,98.2175,97.9976,98.0976,149621.0
2024-09-10 15:00:00,98.1,98.19,97.98,98.12,134140.0,98.0676,98.1576,97.9476,98.0876,134140.0
2024-09-10 15:30:00,98.09,98.13,97.81,98.09,449252.0,98.0576,98.0976,97.7777,98.0576,449252.0
2024-09-11 09:30:00,97.87,98.03,97.18,97.64,725809.0,97.8377,97.9976,97.1479,97.6077,725809.0
2024-09-11 10:00:00,97.63,97.73,96.96,97.14,471056.0,97.5977,97.6977,96.928,97.1079,471056.0
2024-09-11 10:30:00,97.14,97.71,96.97,97.69,336573.0,97.1079,97.6777,96.938,97.6577,336573.0
2024-09-11 11:00:00,97.71,98.2,97.6,98.06,428267.0,97.6777,98.1675,97.5677,98.0276,428267.0
2024-09-11 11:30:00,98.12,98.54,97.85,98.06,291929.0,98.0876,98.5074,97.8177,98.0276,291929.0
2024-09-11 12:00:00,98.06,98.34,97.93,98.32,244770.0,98.0276,98.3075,97.8976,98.2875,244770.0
2024-09-11 12:30:00,98.33,98.7,98.32,98.55,248678.0,98.2975,98.6674,98.2875,98.5174,248678.0
2024-09-11 13:00:00,98.52,98.81,98.5,98.63,118175.0,98.4874,98.7773,98.4674,98.5974,118175.0
2024-09-11 13:30:00,98.67,99.04,98.55,98.83,166886.0,98.6374,99.0073,98.5174,98.7973,166886.0
2024-09-11 14:00:00,98.83,98.95,98.61,98.73,192428.0,98.7973,98.9173,98.5774,98.6974,192428.0
2024-09-11 14:30:00,98.74,99.13,98.7,98.84,275832.0,98.7074,99.0972,98.6674,98.8073,275832.0
2024-09-11 15:00:00,98.83,99.0,98.72,98.8,158599.0,98.7973,98.9673,98.6874,98.7673,158599.0
2024-09-11 15:30:00,98.78,98.97,98.66,98.9,509975.0,98.7474,98.9373,98.6274,98.8673,509975.0
2024-09-12 09:30:00,98.88,99.35,98.01,98.15,723181.0,98.8473,99.3172,97.9776,98.1176,723181.0
2024-09-12 10:00:00,98.15,98.7,97.96,98.64,691479.0,98.1176,98.6674,97.9276,98.6074,691479.0
2024-09-12 10:30:00,98.67,98.88,98.49,98.52,427642.0,98.6374,98.8473,98.4575,98.4874,427642.0
2024-09-12 11:00:00,98.51,99.1,98.4,98.99,289905.0,98.4774,99.0673,98.3675,98.9573,289905.0
2024-09-12 11:30:00,98.99,99.28,98.7,98.71,243502.0,98.9573,99.2472,98.6674,98.6774,243502.0
2024-09-12 12:00:00,98.72,99.08,98.69,98.98,118766.0,98.6874,99.0473,98.6574,98.9473,118766.0
2024-09-12 12:30:00,98.98,99.5,98.97,99.34,169223.0,98.9473,99.4671,98.9373,99.3072,169223.0
2024-09-12 13:00:00,99.35,99.48,99.13,99.2,209008.0,99.3172,99.4471,99.0972,99.1672,209008.0
2024-09-12 13:30:00,99.19,99.61,99.01,99.56,257493.0,99.1572,99.5771,98.9773,99.5271,257493.0
2024-09-12 14:00:00,99.56,99.7,99.31,99.63,323678.0,99.5271,99.6671,99.2772,99.5971,323678.0
2024-09-12 14:30:00,99.66,99.7,99.12,99.47,253631.0,99.6271,99.6671,99.0872,99.4371,253631.0
2024-09-12 15:00:00,99.42,99.57,99.26,99.39,113317.0,99.3871,99.5371,99.2272,99.3572,113317.0
2024-09-12 15:30:00,99.38,99.38,98.91,99.07,713817.0,99.3472,99.3472,98.8773,99.0373,713817.0
2024-09-13 09:30:00,99.44,100.41,99.27,100.11,871791.0,99.4071,100.3768,99.2372,100.0769,871791.0
2024-09-13 10:00:00,100.13,100.65,99.8,100.54,341522.0,100.0969,100.6167,99.767,100.5068,341522.0
2024-09-13 10:30:00,100.55,100.69,100.26,100.48,288667.0,100.5168,100.6567,100.2269,100.4468,288667.0
2024-09-13 11:00:00,100.46,100.69,100.2,100.56,237386.0,100.4268,100.6567,100.1669,100.5268,237386.0
2024-09-13 11:30:00,100.55,101.02,100.54,100.92,304481.0,100.5168,100.9866,100.5068,100.8866,304481.0
2024-09-13 12:00:00,100.93,101.07,100.84,100.99,221616.0,100.8966,101.0366,100.8067,100.9566,221616.0
2024-09-13 12:30:00,100.98,101.04,100.71,101.02,208714.0,100.9466,101.0066,100.6767,100.9866,208714.0
2024-09-13 13:00:00,100.99,101.19,100.94,101.16,190614.0,100.9566,101.1566,100.9066,101.1266,190614.0
2024-09-13 13:30:00,101.15,101.2,100.91,100.92,187348.0,101.1166,101.1666,100.8767,100.8866,187348.0
2024-09-13 14:00:00,100.93,100.98,100.65,100.8,180897.0,100.8966,100.9466,100.6167,100.7667,180897.0
2024-09-13 14:30:00,100.79,101.11,100.72,100.95,173417.0,100.7567,101.0766,100.6867,100.9166,173417.0
2024-09-13 15:00:00,100.94,100.98,100.64,100.96,209842.0,100.9066,100.9466,100.6067,100.9266,209842.0
2024-09-13 15:30:00,100.95,101.4,100.84,101.2,1046542.0,100.9166,101.3665,100.8067,101.1666,1046542.0
2024-09-16 09:30:00,101.68,101.95,100.93,101.65,1353674.0,101.6464,101.9163,100.8966,101.6164,1353674.0
2024-09-16 10:00:00,101.66,101.77,100.7,100.8,472085.0,101.6264,101.7364,100.6667,100.7667,472085.0
2024-09-16 10:30:00,100.77,101.31,100.51,101.08,352836.0,100.7367,101.2765,100.4768,101.0466,352836.0
2024-09-16 11:00:00,101.08,101.27,100.84,101.0,131140.0,101.0466,101.2365,100.8067,100.9666,131140.0
2024-09-16 11:30:00,100.99,101.43,100.92,101.32,269334.0,100.9566,101.3965,100.8866,101.2865,269334.0
2024-09-16 12:00:00,101.31,101.52,100.92,101.25,303887.0,101.2765,101.4865,100.8866,101.2165,303887.0
2024-09-16 12:30:00,101.24,101.51,101.05,101.4,224074.0,101.2065,101.4765,101.0166,101.3665,224074.0
2024-09-16 13:00:00,101.41,101.42,101.1,101.27,154361.0,101.3765,101.3865,101.0666,101.2365,154361.0
2024-09-16 13:30:00,101.29,101.59,101.25,101.54,181870.0,101.2565,101.5564,101.2165,101.5064,181870.0
2024-09-16 14:00:00,101.54,101.55,101.27,101.42,360817.0,101.5064,101.5164,101.2365,101.3865,360817.0
2024-09-16 14:30:00,101.43,101.58,101.36,101.57,183526.0,101.3965,101.5464,101.3265,101.5364,183526.0
2024-09-16 15:00:00,101.56,101.57,101.15,101.35,317953.0,101.5264,101.5364,101.1166,101.3165,317953.0
2024-09-16 15:30:00,101.34,101.55,101.22,101.28,829533.0,101.3065,101.5164,101.1865,101.2465,829533.0
2024-09-17 09:30:00,101.42,101.95,101.29,101.34,995584.0,101.3865,101.9163,101.2565,101.3065,995584.0
2024-09-17 10:00:00,101.33,101.98,101.31,101.75,738616.0,101.2965,101.9463,101.2765,101.7164,738616.0
2024-09-17 10:30:00,101.76,101.98,101.42,101.52,459568.0,101.7264,101.9463,101.3865,101.4865,459568.0
2024-09-17 11:00:00,101.52,102.25,101.48,102.22,471365.0,101.4865,102.2162,101.4465,102.1862,471365.0
2024-09-17 11:30:00,102.22,102.45,101.92,101.94,620573.0,102.1862,102.4161,101.8863,101.9063,620573.0
2024-09-17 12:00:00,101.93,101.93,101.2,101.36,774105.0,101.8963,101.8963,101.1666,101.3265,774105.0
2024-09-17 12:30:00,101.35,101.42,100.67,100.74,790838.0,101.3165,101.3865,100.6367,100.7067,790838.0
2024-09-17 13:00:00,100.71,101.18,100.57,101.02,471458.0,100.6767,101.1466,100.5368,100.9866,471458.0
2024-09-17 13:30:00,101.01,101.08,100.52,100.88,348916.0,100.9766,101.0466,100.4868,100.8467,348916.0
2024-09-17 14:00:00,100.87,101.13,100.62,100.81,277070.0,100.8367,101.0966,100.5867,100.7767,277070.0
2024-09-17 14:30:00,100.8,101.02,100.67,100.8,321624.0,100.7667,100.9866,100.6367,100.7667,321624.0
2024-09-17 15:00:00,100.79,100.99,100.38,100.88,363555.0,100.7567,100.9566,100.3468,100.8467,363555.0
2024-09-17 15:30:00,100.87,100.97,100.67,100.94,834421.0,100.8367,100.9366,100.6367,100.9066,834421.0
2024-09-18 09:30:00,101.01,101.53,100.68,101.47,578223.0,100.9766,101.4964,100.6467,101.4365,578223.0
2024-09-18 10:00:00,101.46,101.46,100.85,101.21,303356.0,101.4265,101.4265,100.8167,101.1766,303356.0
2024-09-18 10:30:00,101.21,101.48,100.98,101.4,147725.0,101.1766,101.4465,100.9466,101.3665,147725.0
2024-09-18 11:00:00,101.41,101.46,100.7,100.8,186895.0,101.3765,101.4265,100.6667,100.7667,186895.0
2024-09-18 11:30:00,100.79,100.82,100.47,100.47,128035.0,100.7567,100.7867,100.4368,100.4368,128035.0
2024-09-18 12:00:00,100.46,100.69,100.33,100.56,180089.0,100.4268,100.6567,100.2968,100.5268,180089.0
2024-09-18 12:30:00,100.56,100.72,100.47,100.67,72311.0,100.5268,100.6867,100.4368,100.6367,72311.0
2024-09-18 13:00:00,100.66,100.69,100.45,100.56,147134.0,100.6267,100.6567,100.4168,100.5268,147134.0
2024-09-18 13:30:00,100.58,100.76,100.51,100.68,136740.0,100.5468,100.7267,100.4768,100.6467,136740.0
2024-09-18 14:00:00,100.54,102.74,100.54,102.44,2549381.0,100.5068,102.706,100.5068,102.4061,2549381.0
2024-09-18 14:30:00,102.46,102.97,101.85,102.14,2088687.0,102.4261,102.936,101.8163,102.1062,2088687.0
2024-09-18 15:00:00,102.13,102.24,101.1,101.73,1241037.0,102.0962,102.2062,101.0666,101.6964,1241037.0
2024-09-18 15:30:00,101.78,101.95,100.7,100.83,1518001.0,101.7464,101.9163,100.6667,100.7967,1518001.0
2024-09-19 09:30:00,102.69,103.03,101.85,102.56,1558181.0,102.6561,102.996,101.8163,102.5261,1558181.0
2024-09-19 10:00:00,102.57,103.31,102.56,103.08,1329984.0,102.5361,103.2759,102.5261,103.0459,1329984.0
2024-09-19 10:30:00,103.07,103.52,102.54,102.59,1364122.0,103.0359,103.4858,102.5061,102.5561,1364122.0
2024-09-19 11:00:00,102.59,103.3,102.55,103.23,710579.0,102.5561,103.2659,102.5161,103.1959,710579.0
2024-09-19 11:30:00,103.25,103.45,103.14,103.31,506689.0,103.2159,103.4158,103.1059,103.2759,506689.0
2024-09-19 12:00:00,103.31,103.49,103.07,103.12,448032.0,103.2759,103.4558,103.0359,103.0859,448032.0
2024-09-19 12:30:00,103.1,103.14,102.8,103.05,697999.0,103.0659,103.1059,102.766,103.0159,697999.0
2024-09-19 13:00:00,103.06,103.18,102.81,102.93,670144.0,103.0259,103.1459,102.776,102.896,670144.0
2024-09-19 13:30:00,102.93,103.08,102.77,102.94,462846.0,102.896,103.0459,102.736,102.906,462846.0
2024-09-19 14:00:00,102.94,103.18,102.6,102.93,461442.0,102.906,103.1459,102.5661,102.896,461442.0
2024-09-19 14:30:00,102.93,103.04,102.75,102.86,323626.0,102.896,103.0059,102.716,102.826,323626.0
2024-09-19 15:00:00,102.86,102.87,102.21,102.37,487916.0,102.826,102.836,102.1762,102.3362,487916.0
2024-09-19 15:30:00,102.38,102.51,102.16,102.44,1381911.0,102.3462,102.4761,102.1262,102.4061,1381911.0
2024-09-20 09:30:00,102.13,102.36,101.48,101.85,1056393.0,102.0962,102.3262,101.4465,101.8163,1056393.0
2024-09-20 10:00:00,101.86,101.98,101.28,101.95,810195.0,101.8263,101.9463,101.2465,101.9163,810195.0
2024-09-20 10:30:00,101.95,101.96,101.63,101.67,299746.0,101.9163,101.9263,101.5964,101.6364,299746.0
2024-09-20 11:00:00,101.64,101.66,101.15,101.31,437140.0,101.6064,101.6264,101.1166,101.2765,437140.0
2024-09-20 11:30:00,101.3,101.53,100.99,101.34,577969.0,101.2665,101.4964,100.9566,101.3065,577969.0
2024-09-20 12:00:00,101.34,101.51,101.28,101.41,207394.0,101.3065,101.4765,101.2465,101.3765,207394.0
2024-09-20 12:30:00,101.39,101.44,101.22,101.36,299637.0,101.3565,101.4065,101.1865,101.3265,299637.0
2024-09-20 13:00:00,101.36,101.73,101.24,101.45,258263.0,101.3265,101.6964,101.2065,101.4165,258263.0
2024-09-20 13:30:00,101.44,101.76,101.43,101.54,311217.0,101.4065,101.7264,101.3965,101.5064,311217.0
2024-09-20 14:00:00,101.53,101.56,101.31,101.41,220007.0,101.4964,101.5264,101.2765,101.3765,220007.0
2024-09-20 14:30:00,101.41,101.87,101.39,101.75,249442.0,101.3765,101.8363,101.3565,101.7164,249442.0
2024-09-20 15:00:00,101.74,101.74,101.5,101.69,278823.0,101.7064,101.7064,101.4665,101.6564,278823.0
2024-09-20 15:30:00,101.71,101.81,101.5,101.58,920975.0,101.6764,101.7764,101.4665,101.5464,920975.0
2024-09-23 09:30:00,101.97,102.13,100.87,101.06,1080568.0,101.952,102.1119,100.8521,101.0421,1080568.0
2024-09-23 10:00:00,101.06,101.42,100.76,100.83,526589.0,101.0421,101.402,100.7422,100.8122,526589.0
2024-09-23 10:30:00,100.83,100.92,100.3,100.3,619507.0,100.8122,100.9021,100.2822,100.2822,619507.0
2024-09-23 11:00:00,100.31,100.32,99.96,100.01,475711.0,100.2922,100.3022,99.9423,99.9923,475711.0
2024-09-23 11:30:00,100.01,100.39,99.96,100.31,307653.0,99.9923,100.3722,99.9423,100.2922,307653.0
2024-09-23 12:00:00,100.31,100.34,99.8,99.81,308224.0,100.2922,100.3222,99.7823,99.7923,308224.0
2024-09-23 12:30:00,99.8,99.89,99.5,99.57,388982.0,99.7823,99.8723,99.4824,99.5524,388982.0
2024-09-23 13:00:00,99.57,99.78,99.37,99.77,437371.0,99.5524,99.7623,99.3524,99.7523,437371.0
2024-09-23 13:30:00,99.77,99.88,99.62,99.7,177415.0,99.7523,99.8623,99.6024,99.6824,177415.0
2024-09-23 14:00:00,99.7,99.92,99.62,99.87,276140.0,99.6824,99.9023,99.6024,99.8523,276140.0
2024-09-23 14:30:00,99.87,99.92,99.73,99.79,231513.0,99.8523,99.9023,99.7123,99.7723,231513.0
2024-09-23 15:00:00,99.78,99.83,99.56,99.72,381878.0,99.7623,99.8123,99.5424,99.7023,381878.0
2024-09-23 15:30:00,99.72,99.73,99.06,99.18,1628916.0,99.7023,99.7123,99.0425,99.1624,1628916.0
2024-09-24 09:30:00,99.28,99.46,98.51,98.59,967351.0,99.2624,99.4424,98.4926,98.5725,967351.0
2024-09-24 10:00:00,98.58,98.62,97.89,98.01,809378.0,98.5626,98.6025,97.8727,97.9927,809378.0
2024-09-24 10:30:00,98.01,98.14,97.77,97.99,602127.0,97.9927,98.1226,97.7527,97.9727,602127.0
2024-09-24 11:00:00,98.0,98.3,97.85,98.24,469349.0,97.9827,98.2826,97.8327,98.2226,469349.0
2024-09-24 11:30:00,98.25,98.68,98.24,98.5,307135.0,98.2326,98.6625,98.2226,98.4826,307135.0
2024-09-24 12:00:00,98.5,98.68,98.3,98.34,318904.0,98.4826,98.6625,98.2826,98.3226,318904.0
2024-09-24 12:30:00,98.33,98.54,98.31,98.37,305444.0,98.3126,98.5226,98.2926,98.3526,305444.0
2024-09-24 13:00:00,98.36,98.56,98.31,98.43,355602.0,98.3426,98.5426,98.2926,98.4126,355602.0
2024-09-24 13:30:00,98.43,98.82,98.34,98.73,306774.0,98.4126,98.8025,98.3226,98.7125,306774.0
2024-09-24 14:00:00,98.73,98.94,98.71,98.85,330104.0,98.7125,98.9225,98.6925,98.8325,330104.0
2024-09-24 14:30:00,98.84,99.15,98.66,98.7,361428.0,98.8225,99.1325,98.6425,98.6825,361428.0
2024-09-24 15:00:00,98.68,98.94,98.67,98.87,281190.0,98.6625,98.9225,98.6525,98.8525,281190.0
2024-09-24 15:30:00,98.88,98.88,98.65,98.75,894352.0,98.8625,98.8625,98.6325,98.7325,894352.0
2024-09-25 09:30:00,98.94,99.11,98.52,98.76,714891.0,98.9225,99.0925,98.5026,98.7425,714891.0
2024-09-25 10:00:00,98.76,98.9,98.38,98.62,611887.0,98.7425,98.8825,98.3626,98.6025,611887.0
2024-09-25 10:30:00,98.62,99.2,98.57,98.58,363830.0,98.6025,99.1824,98.5526,98.5626,363830.0
2024-09-25 11:00:00,98.58,98.67,98.25,98.33,249413.0,98.5626,98.6525,98.2326,98.3126,249413.0
2024-09-25 11:30:00,98.33,98.56,98.27,98.33,317316.0,98.3126,98.5426,98.2526,98.3126,317316.0
2024-09-25 12:00:00,98.32,98.36,98.02,98.24,415324.0,98.3026,98.3426,98.0027,98.2226,415324.0
2024-09-25 12:30:00,98.24,98.79,98.19,98.51,501904.0,98.2226,98.7725,98.1726,98.4926,501904.0
2024-09-25 13:00:00,98.53,98.73,98.24,98.3,278040.0,98.5126,98.7125,98.2226,98.2826,278040.0
2024-09-25 13:30:00,98.3,98.62,97.96,98.26,1331471.0,98.2826,98.6025,97.9427,98.2426,1331471.0
2024-09-25 14:00:00,98.25,98.25,97.91,98.04,367790.0,98.2326,98.2326,97.8927,98.0226,367790.0
2024-09-25 14:30:00,98.04,98.04,97.71,97.85,325063.0,98.0226,98.0226,97.6927,97.8327,325063.0
2024-09-25 15:00:00,97.84,98.18,97.78,97.91,395984.0,97.8227,98.1626,97.7627,97.8927,395984.0
2024-09-25 15:30:00,97.91,97.92,97.66,97.77,968184.0,97.8927,97.9027,97.6427,97.7527,968184.0
2024-09-26 09:30:00,98.62,99.01,98.09,98.61,1077386.0,98.6025,98.9925,98.0726,98.5925,1077386.0
2024-09-26 10:00:00,98.63,99.11,98.0,98.17,531901.0,98.6125,99.0925,97.9827,98.1526,531901.0
2024-09-26 10:30:00,98.17,98.59,97.84,97.87,415748.0,98.1526,98.5725,97.8227,97.8527,415748.0
2024-09-26 11:00:00,97.87,98.26,97.77,98.24,335774.0,97.8527,98.2426,97.7527,98.2226,335774.0
2024-09-26 11:30:00,98.21,98.55,98.2,98.53,175145.0,98.1926,98.5326,98.1826,98.5126,175145.0
2024-09-26 12:00:00,98.53,98.54,98.04,98.05,287117.0,98.5126,98.5226,98.0226,98.0326,287117.0
2024-09-26 12:30:00,98.05,98.23,97.93,97.94,122896.0,98.0326,98.2126,97.9127,97.9227,122896.0
2024-09-26 13:00:00,97.94,98.08,97.42,97.62,290380.0,97.9227,98.0626,97.4028,97.6027,290380.0
2024-09-26 13:30:00,97.63,97.79,97.46,97.78,146758.0,97.6127,97.7727,97.4427,97.7627,146758.0
2024-09-26 14:00:00,97.77,97.96,97.68,97.84,246714.0,97.7527,97.9427,97.6627,97.8227,246714.0
2024-09-26 14:30:00,97.83,98.01,97.71,97.89,221263.0,97.8127,97.9927,97.6927,97.8727,221263.0
2024-09-26 15:00:00,97.9,98.17,97.85,98.1,211635.0,97.8827,98.1526,97.8327,98.0826,211635.0
2024-09-26 15:30:00,98.09,98.24,97.95,98.17,725605.0,98.0726,98.2226,97.9327,98.1526,725605.0
2024-09-27 09:30:00,98.8,98.87,98.25,98.51,773950.0,98.7825,98.8525,98.2326,98.4926,773950.0
2024-09-27 10:00:00,98.53,98.9,98.33,98.75,377542.0,98.5126,98.8825,98.3126,98.7325,377542.0
2024-09-27 10:30:00,98.73,99.19,98.63,99.1,303509.0,98.7125,99.1724,98.6125,99.0825,303509.0
2024-09-27 11:00:00,99.11,99.15,98.85,98.92,253302.0,99.0925,99.1325,98.8325,98.9025,253302.0
2024-09-27 11:30:00,98.91,99.22,98.88,99.15,301323.0,98.8925,99.2024,98.8625,99.1325,301323.0
2024-09-27 12:00:00,99.15,99.25,98.83,98.84,220834.0,99.1325,99.2324,98.8125,98.8225,220834.0
2024-09-27 12:30:00,98.83,99.03,98.79,98.9,112181.0,98.8125,99.0125,98.7725,98.8825,112181.0
2024-09-27 13:00:00,98.92,99.27,98.83,99.27,227087.0,98.9025,99.2524,98.8125,99.2524,227087.0
2024-09-27 13:30:00,99.28,99.35,98.98,99.1,153793.0,99.2624,99.3324,98.9625,99.0825,153793.0
2024-09-27 14:00:00,99.1,99.15,98.68,98.68,268271.0,99.0825,99.1325,98.6625,98.6625,268271.0
2024-09-27 14:30:00,98.65,98.93,98.45,98.88,503219.0,98.6325,98.9125,98.4326,98.8625,503219.0
2024-09-27 15:00:00,98.88,98.88,98.62,98.73,453349.0,98.8625,98.8625,98.6025,98.7125,453349.0
2024-09-27 15:30:00,98.73,98.74,98.32,98.41,914155.0,98.7125,98.7225,98.3026,98.3926,914155.0
2024-09-30 09:30:00,98.08,99.42,97.93,99.09,745965.0,98.0626,99.4024,97.9127,99.0725,745965.0
2024-09-30 10:00:00,99.1,99.45,99.06,99.24,267928.0,99.0825,99.4324,99.0425,99.2224,267928.0
2024-09-30 10:30:00,99.25,99.53,99.14,99.32,231644.0,99.2324,99.5124,99.1225,99.3024,231644.0
2024-09-30 11:00:00,99.31,99.65,99.28,99.42,371345.0,99.2924,99.6324,99.2624,99.4024,371345.0
2024-09-30 11:30:00,99.42,99.42,98.79,98.79,276845.0,99.4024,99.4024,98.7725,98.7725,276845.0
2024-09-30 12:00:00,98.8,98.95,98.59,98.92,156823.0,98.7825,98.9325,98.5725,98.9025,156823.0
2024-09-30 12:30:00,98.9,98.96,98.66,98.72,130332.0,98.8825,98.9425,98.6425,98.7025,130332.0
2024-09-30 13:00:00,98.72,98.76,98.5,98.52,280623.0,98.7025,98.7425,98.4826,98.5026,280623.0
2024-09-30 13:30:00,98.5,98.59,98.4,98.57,295941.0,98.4826,98.5725,98.3826,98.5526,295941.0
2024-09-30 14:00:00,98.56,98.58,97.77,97.97,455516.0,98.5426,98.5626,97.7527,97.9527,455516.0
2024-09-30 14:30:00,97.97,98.63,97.87,98.35,325544.0,97.9527,98.6125,97.8527,98.3326,325544.0
2024-09-30 15:00:00,98.33,98.57,98.21,98.52,167150.0,98.3126,98.5526,98.1926,98.5026,167150.0
2024-09-30 15:30:00,98.52,98.93,98.39,98.83,949497.0,98.5026,98.9125,98.3726,98.8125,949497.0
2024-10-01 09:30:00,98.61,98.79,97.51,97.78,1303532.0,98.5925,98.7725,97.4927,97.7627,1303532.0
2024-10-01 10:00:00,97.76,98.23,96.97,97.24,1576140.0,97.7427,98.2126,96.9528,97.2228,1576140.0
2024-10-01 10:30:00,97.23,97.59,96.96,97.23,879229.0,97.2128,97.5727,96.9428,97.2128,879229.0
2024-10-01 11:00:00,97.21,97.21,96.65,96.88,780259.0,97.1928,97.1928,96.6329,96.8629,780259.0
2024-10-01 11:30:00,96.87,97.31,96.85,97.27,489662.0,96.8529,97.2928,96.8329,97.2528,489662.0
2024-10-01 12:00:00,97.27,97.59,97.22,97.48,475224.0,97.2528,97.5727,97.2028,97.4627,475224.0
2024-10-01 12:30:00,97.47,97.55,97.01,97.41,550924.0,97.4527,97.5327,96.9928,97.3928,550924.0
2024-10-01 13:00:00,97.41,97.41,96.73,96.91,611746.0,97.3928,97.3928,96.7129,96.8928,611746.0
2024-10-01 13:30:00,96.9,97.5,96.87,97.48,361637.0,96.8828,97.4827,96.8529,97.4627,361637.0
2024-10-01 14:00:00,97.47,97.86,97.45,97.84,340836.0,97.4527,97.8427,97.4328,97.8227,340836.0
2024-10-01 14:30:00,97.84,97.92,97.63,97.87,558920.0,97.8227,97.9027,97.6127,97.8527,558920.0
2024-10-01 15:00:00,97.88,98.09,97.84,97.97,675224.0,97.8627,98.0726,97.8227,97.9527,675224.0
2024-10-01 15:30:00,97.96,97.99,97.65,97.96,896682.0,97.9427,97.9727,97.6327,97.9427,896682.0
2024-10-02 09:30:00,97.36,97.41,96.53,96.93,1593939.0,97.3428,97.3928,96.5129,96.9128,1593939.0
2024-10-02 10:00:00,96.92,97.67,96.9,97.49,758048.0,96.9028,97.6527,96.8828,97.4727,758048.0
2024-10-02 10:30:00,97.49,98.19,97.45,97.84,575587.0,97.4727,98.1726,97.4328,97.8227,575587.0
2024-10-02 11:00:00,97.84,98.09,97.62,97.69,349207.0,97.8227,98.0726,97.6027,97.6727,349207.0
2024-10-02 11:30:00,97.7,97.99,97.64,97.97,278971.0,97.6827,97.9727,97.6227,97.9527,278971.0
2024-10-02 12:00:00,97.96,98.01,97.68,97.93,277909.0,97.9427,97.9927,97.6627,97.9127,277909.0
2024-10-02 12:30:00,97.93,97.93,97.48,97.49,260966.0,97.9127,97.9127,97.4627,97.4727,260966.0
2024-10-02 13:00:00,97.49,97.65,97.32,97.58,318893.0,97.4727,97.6327,97.3028,97.5627,318893.0
2024-10-02 13:30:00,97.57,98.08,97.43,98.0,404126.0,97.5527,98.0626,97.4128,97.9827,404126.0
2024-10-02 14:00:00,98.0,98.15,97.91,98.06,394192.0,97.9827,98.1326,97.8927,98.0426,394192.0
2024-10-02 14:30:00,98.05,98.26,98.01,98.14,286836.0,98.0326,98.2426,97.9927,98.1226,286836.0
2024-10-02 15:00:00,98.13,98.19,97.91,97.97,338147.0,98.1126,98.1726,97.8927,97.9527,338147.0
2024-10-02 15:30:00,97.96,98.16,97.94,98.07,967377.0,97.9427,98.1426,97.9227,98.0526,967377.0
2024-10-03 09:30:00,97.52,97.99,97.37,97.7,594912.0,97.5027,97.9727,97.3528,97.6827,594912.0
2024-10-03 10:00:00,97.72,98.09,97.13,97.29,695436.0,97.7027,98.0726,97.1128,97.2728,695436.0
2024-10-03 10:30:00,97.29,97.47,96.92,97.01,423790.0,97.2728,97.4527,96.9028,96.9928,423790.0
2024-10-03 11:00:00,97.01,97.48,96.99,97.42,176583.0,96.9928,97.4627,96.9728,97.4028,176583.0
2024-10-03 11:30:00,97.41,97.81,97.41,97.7,156908.0,97.3928,97.7927,97.3928,97.6827,156908.0
2024-10-03 12:00:00,97.7,97.89,97.54,97.69,161177.0,97.6827,97.8727,97.5227,97.6727,161177.0
2024-10-03 12:30:00,97.69,97.69,96.94,97.05,334234.0,97.6727,97.6727,96.9228,97.0328,334234.0
2024-10-03 13:00:00,97.05,97.05,96.76,96.76,311767.0,97.0328,97.0328,96.7429,96.7429,311767.0
2024-10-03 13:30:00,96.75,96.97,96.64,96.89,229133.0,96.7329,96.9528,96.6229,96.8729,229133.0
2024-10-03 14:00:00,96.9,97.04,96.79,96.95,145625.0,96.8828,97.0228,96.7729,96.9328,145625.0
2024-10-03 14:30:00,96.95,96.95,96.6,96.62,267903.0,96.9328,96.9328,96.5829,96.6029,267903.0
2024-10-03 15:00:00,96.61,96.75,96.52,96.64,285326.0,96.5929,96.7329,96.5029,96.6229,285326.0
2024-10-03 15:30:00,96.64,96.83,96.53,96.65,1169371.0,96.6229,96.8129,96.5129,96.6329,1169371.0
2024-10-04 09:30:00,97.54,98.03,97.19,97.57,998246.0,97.5227,98.0126,97.1728,97.5527,998246.0
2024-10-04 10:00:00,97.57,97.62,96.86,97.04,529073.0,97.5527,97.6027,96.8429,97.0228,529073.0
2024-10-04 10:30:00,97.02,97.47,96.87,97.46,393367.0,97.0028,97.4527,96.8529,97.4427,393367.0
2024-10-04 11:00:00,97.45,97.49,96.79,96.84,235093.0,97.4328,97.4727,96.7729,96.8229,235093.0
2024-10-04 11:30:00,96.83,96.97,96.67,96.92,248282.0,96.8129,96.9528,96.6529,96.9028,248282.0
2024-10-04 12:00:00,96.93,97.26,96.9,97.11,288292.0,96.9128,97.2428,96.8828,97.0928,288292.0
2024-10-04 12:30:00,97.1,97.38,97.0,97.22,141804.0,97.0828,97.3628,96.9828,97.2028,141804.0
2024-10-04 13:00:00,97.21,97.47,97.16,97.2,131800.0,97.1928,97.4527,97.1428,97.1828,131800.0
2024-10-04 13:30:00,97.21,97.33,96.96,97.0,405491.0,97.1928,97.3128,96.9428,96.9828,405491.0
2024-10-04 14:00:00,97.0,97.21,96.9,97.18,135187.0,96.9828,97.1928,96.8828,97.1628,135187.0
2024-10-04 14:30:00,97.19,97.38,97.04,97.38,147232.0,97.1728,97.3628,97.0228,97.3628,147232.0
2024-10-04 15:00:00,97.38,97.52,97.26,97.46,247892.0,97.3628,97.5027,97.2428,97.4427,247892.0
2024-10-04 15:30:00,97.46,97.59,97.3,97.51,740217.0,97.4427,97.5727,97.2828,97.4927,740217.0
2024-10-07 09:30:00,97.85,97.93,97.1,97.13,608383.0,97.8327,97.9127,97.0828,97.1128,608383.0
2024-10-07 10:00:00,97.14,97.44,97.11,97.17,225397.0,97.1228,97.4228,97.0928,97.1528,225397.0
2024-10-07 10:30:00,97.17,97.18,96.74,96.87,237692.0,97.1528,97.1628,96.7229,96.8529,237692.0
2024-10-07 11:00:00,96.86,96.91,96.65,96.83,300052.0,96.8429,96.8928,96.6329,96.8129,300052.0
2024-10-07 11:30:00,96.84,96.89,96.66,96.69,126097.0,96.8229,96.8729,96.6429,96.6729,126097.0
2024-10-07 12:00:00,96.69,96.83,96.5,96.51,189460.0,96.6729,96.8129,96.4829,96.4929,189460.0
2024-10-07 12:30:00,96.51,96.64,96.45,96.6,111791.0,96.4929,96.6229,96.4329,96.5829,111791.0
2024-10-07 13:00:00,96.6,96.7,96.36,96.48,252667.0,96.5829,96.6829,96.3429,96.4629,252667.0
2024-10-07 13:30:00,96.47,96.69,96.45,96.64,227554.0,96.4529,96.6729,96.4329,96.6229,227554.0
2024-10-07 14:00:00,96.64,96.68,96.48,96.53,186281.0,96.6229,96.6629,96.4629,96.5129,186281.0
2024-10-07 14:30:00,96.52,96.66,95.95,95.95,405066.0,96.5029,96.6429,95.933,95.933,405066.0
2024-10-07 15:00:00,95.94,96.24,95.92,96.19,480894.0,95.923,96.223,95.903,96.173,480894.0
2024-10-07 15:30:00,96.19,96.44,96.08,96.36,824956.0,96.173,96.4229,96.063,96.3429,824956.0
2024-10-08 09:30:00,96.7,97.35,96.1,97.29,887086.0,96.6829,97.3328,96.083,97.2728,887086.0
2024-10-08 10:00:00,97.31,97.59,96.94,97.1,342493.0,97.2928,97.5727,96.9228,97.0828,342493.0
2024-10-08 10:30:00,97.11,97.5,96.92,97.42,384834.0,97.0928,97.4827,96.9028,97.4028,384834.0
2024-10-08 11:00:00,97.45,97.59,97.27,97.35,190713.0,97.4328,97.5727,97.2528,97.3328,190713.0
2024-10-08 11:30:00,97.36,97.64,97.18,97.62,227225.0,97.3428,97.6227,97.1628,97.6027,227225.0
2024-10-08 12:00:00,97.63,97.63,97.28,97.57,182485.0,97.6127,97.6127,97.2628,97.5527,182485.0
2024-10-08 12:30:00,97.56,97.67,97.45,97.57,150759.0,97.5427,97.6527,97.4328,97.5527,150759.0
2024-10-08 13:00:00,97.57,97.67,97.43,97.6,239673.0,97.5527,97.6527,97.4128,97.5827,239673.0
2024-10-08 13:30:00,97.59,97.76,97.52,97.74,173661.0,97.5727,97.7427,97.5027,97.7227,173661.0
2024-10-08 14:00:00,97.74,97.75,97.35,97.43,362430.0,97.7227,97.7327,97.3328,97.4128,362430.0
2024-10-08 14:30:00,97.42,97.63,97.41,97.5,144465.0,97.4028,97.6127,97.3928,97.4827,144465.0
2024-10-08 15:00:00,97.49,97.63,97.39,97.47,210966.0,97.4727,97.6127,97.3728,97.4527,210966.0
2024-10-08 15:30:00,97.47,97.47,97.08,97.09,753534.0,97.4527,97.4527,97.0628,97.0728,753534.0
2024-10-09 09:30:00,97.17,97.17,96.07,96.37,988272.0,97.1528,97.1528,96.053,96.3529,988272.0
2024-10-09 10:00:00,96.37,97.05,96.24,96.54,361496.0,96.3529,97.0328,96.223,96.5229,361496.0
2024-10-09 10:30:00,96.55,96.83,96.46,96.77,194337.0,96.5329,96.8129,96.4429,96.7529,194337.0
2024-10-09 11:00:00,96.79,96.84,96.48,96.6,229541.0,96.7729,96.8229,96.4629,96.5829,229541.0
2024-10-09 11:30:00,96.61,96.8,96.6,96.61,179715.0,96.5929,96.7829,96.5829,96.5929,179715.0
2024-10-09 12:00:00,96.63,96.63,96.19,96.35,421577.0,96.6129,96.6129,96.173,96.3329,421577.0
2024-10-09 12:30:00,96.37,96.53,96.19,96.52,161433.0,96.3529,96.5129,96.173,96.5029,161433.0
2024-10-09 13:00:00,96.51,96.56,96.34,96.35,173390.0,96.4929,96.5429,96.3229,96.3329,173390.0
2024-10-09 13:30:00,96.36,96.52,96.2,96.41,230614.0,96.3429,96.5029,96.183,96.3929,230614.0
2024-10-09 14:00:00,96.4,96.51,96.12,96.23,253638.0,96.3829,96.4929,96.103,96.213,253638.0
2024-10-09 14:30:00,96.23,96.29,96.06,96.07,194249.0,96.213,96.273,96.043,96.053,194249.0
2024-10-09 15:00:00,96.06,96.25,96.0,96.04,319579.0,96.043,96.233,95.983,96.023,319579.0
2024-10-09 15:30:00,96.04,96.35,95.97,96.31,980569.0,96.023,96.3329,95.953,96.293,980569.0
2024-10-10 09:30:00,95.52,95.71,95.08,95.45,1220478.0,95.5031,95.6931,95.0632,95.4331,1220478.0
2024-10-10 10:00:00,95.46,95.78,95.39,95.61,288581.0,95.4431,95.763,95.3731,95.5931,288581.0
2024-10-10 10:30:00,95.61,95.67,95.37,95.62,371175.0,95.5931,95.6531,95.3531,95.6031,371175.0
2024-10-10 11:00:00,95.61,95.96,95.48,95.95,227303.0,95.5931,95.943,95.4631,95.933,227303.0
2024-10-10 11:30:00,95.95,96.1,95.8,95.95,269005.0,95.933,96.083,95.783,95.933,269005.0
2024-10-10 12:00:00,95.97,96.24,95.89,96.2,436180.0,95.953,96.223,95.873,96.183,436180.0
2024-10-10 12:30:00,96.21,96.21,95.72,95.73,371694.0,96.193,96.193,95.7031,95.7131,371694.0
2024-10-10 13:00:00,95.74,95.78,95.38,95.4,348625.0,95.7231,95.763,95.3631,95.3831,348625.0
2024-10-10 13:30:00,95.4,95.67,95.35,95.66,202332.0,95.3831,95.6531,95.3331,95.6431,202332.0
2024-10-10 14:00:00,95.66,95.68,95.33,95.47,209224.0,95.6431,95.6631,95.3131,95.4531,209224.0
2024-10-10 14:30:00,95.47,95.61,95.38,95.58,221322.0,95.4531,95.5931,95.3631,95.5631,221322.0
2024-10-10 15:00:00,95.58,95.95,95.56,95.88,343487.0,95.5631,95.933,95.5431,95.863,343487.0
2024-10-10 15:30:00,95.89,96.23,95.8,96.18,664753.0,95.873,96.213,95.783,96.163,664753.0
2024-10-11 09:30:00,96.22,96.68,95.82,96.53,703794.0,96.203,96.6629,95.803,96.5129,703794.0
2024-10-11 10:00:00,96.51,97.24,96.37,96.98,550478.0,96.4929,97.2228,96.3529,96.9628,550478.0
2024-10-11 10:30:00,96.99,97.57,96.95,97.47,388010.0,96.9728,97.5527,96.9328,97.4527,388010.0
2024-10-11 11:00:00,97.47,97.96,97.45,97.94,368166.0,97.4527,97.9427,97.4328,97.9227,368166.0
2024-10-11 11:30:00,97.93,98.27,97.93,98.23,431224.0,97.9127,98.2526,97.9127,98.2126,431224.0
2024-10-11 12:00:00,98.22,98.26,98.04,98.11,230973.0,98.2026,98.2426,98.0226,98.0926,230973.0
2024-10-11 12:30:00,98.1,98.14,97.71,97.84,212423.0,98.0826,98.1226,97.6927,97.8227,212423.0
2024-10-11 13:00:00,97.84,98.07,97.6,98.05,318641.0,97.8227,98.0526,97.5827,98.0326,318641.0
2024-10-11 13:30:00,98.05,98.21,98.02,98.17,294124.0,98.0326,98.1926,98.0027,98.1526,294124.0
2024-10-11 14:00:00,98.16,98.22,97.99,98.22,248869.0,98.1426,98.2026,97.9727,98.2026,248869.0
2024-10-11 14:30:00,98.22,98.38,98.1,98.27,300135.0,98.2026,98.3626,98.0826,98.2526,300135.0
2024-10-11 15:00:00,98.26,98.48,98.14,98.42,334836.0,98.2426,98.4626,98.1226,98.4026,334836.0
2024-10-11 15:30:00,98.41,98.79,98.41,98.68,1203046.0,98.3926,98.7725,98.3926,98.6625,1203046.0
2024-10-14 09:30:00,98.28,98.6,98.0,98.28,880893.0,98.2626,98.5825,97.9827,98.2626,880893.0
2024-10-14 10:00:00,98.32,98.73,98.22,98.69,484186.0,98.3026,98.7125,98.2026,98.6725,484186.0
2024-10-14 10:30:00,98.67,98.78,98.36,98.76,224859.0,98.6525,98.7625,98.3426,98.7425,224859.0
2024-10-14 11:00:00,98.78,99.09,98.64,98.7,276456.0,98.7625,99.0725,98.6225,98.6825,276456.0
2024-10-14 11:30:00,98.7,98.93,98.61,98.73,219537.0,98.6825,98.9125,98.5925,98.7125,219537.0
2024-10-14 12:00:00,98.73,98.86,98.64,98.77,126587.0,98.7125,98.8425,98.6225,98.7525,126587.0
2024-10-14 12:30:00,98.78,99.06,98.77,98.93,166077.0,98.7625,99.0425,98.7525,98.9125,166077.0
2024-10-14 13:00:00,98.93,99.12,98.83,98.83,170995.0,98.9125,99.1025,98.8125,98.8125,170995.0
2024-10-14 13:30:00,98.83,99.02,98.69,98.76,227742.0,98.8125,99.0025,98.6725,98.7425,227742.0
2024-10-14 14:00:00,98.76,98.99,98.7,98.95,492562.0,98.7425,98.9725,98.6825,98.9325,492562.0
2024-10-14 14:30:00,98.95,99.07,98.84,98.95,195124.0,98.9325,99.0525,98.8225,98.9325,195124.0
2024-10-14 15:00:00,98.95,99.16,98.89,99.05,256296.0,98.9325,99.1424,98.8725,99.0325,256296.0
2024-10-14 15:30:00,99.05,99.22,99.02,99.06,698674.0,99.0325,99.2024,99.0025,99.0425,698674.0
2024-10-15 09:30:00,99.03,99.38,98.62,98.83,680008.0,99.0125,99.3624,98.6025,98.8125,680008.0
2024-10-15 10:00:00,98.83,98.99,98.67,98.77,422699.0,98.8125,98.9725,98.6525,98.7525,422699.0
2024-10-15 10:30:00,98.73,98.96,98.27,98.76,574335.0,98.7125,98.9425,98.2526,98.7425,574335.0
2024-10-15 11:00:00,98.78,99.37,98.77,99.32,575877.0,98.7625,99.3524,98.7525,99.3024,575877.0
2024-10-15 11:30:00,99.34,99.64,99.2,99.22,593214.0,99.3224,99.6224,99.1824,99.2024,593214.0
2024-10-15 12:00:00,99.22,99.75,99.2,99.72,327783.0,99.2024,99.7323,99.1824,99.7023,327783.0
2024-10-15 12:30:00,99.72,99.81,99.5,99.56,428286.0,99.7023,99.7923,99.4824,99.5424,428286.0
2024-10-15 13:00:00,99.55,99.84,99.5,99.68,253266.0,99.5324,99.8223,99.4824,99.6624,253266.0
2024-10-15 13:30:00,99.66,99.95,99.61,99.76,245145.0,99.6424,99.9323,99.5924,99.7423,245145.0
2024-10-15 14:00:00,99.77,99.81,99.47,99.52,214232.0,99.7523,99.7923,99.4524,99.5024,214232.0
2024-10-15 14:30:00,99.53,99.61,99.28,99.29,247660.0,99.5124,99.5924,99.2624,99.2724,247660.0
2024-10-15 15:00:00,99.3,99.66,99.16,99.58,491945.0,99.2824,99.6424,99.1424,99.5624,491945.0
2024-10-15 15:30:00,99.59,99.59,99.26,99.29,774862.0,99.5724,99.5724,99.2424,99.2724,774862.0
2024-10-16 09:30:00,99.51,99.72,99.05,99.49,862348.0,99.4924,99.7023,99.0325,99.4724,862348.0
2024-10-16 10:00:00,99.49,100.17,99.35,99.35,625463.0,99.4724,100.1523,99.3324,99.3324,625463.0
2024-10-16 10:30:00,99.36,99.95,99.35,99.94,232648.0,99.3424,99.9323,99.3324,99.9223,232648.0
2024-10-16 11:00:00,99.96,100.28,99.85,100.06,621639.0,99.9423,100.2623,99.8323,100.0423,621639.0
2024-10-16 11:30:00,100.02,100.43,99.98,100.36,244317.0,100.0023,100.4122,99.9623,100.3422,244317.0
2024-10-16 12:00:00,100.35,100.52,100.29,100.48,245358.0,100.3322,100.5022,100.2722,100.4622,245358.0
2024-10-16 12:30:00,100.48,100.56,100.26,100.31,193679.0,100.4622,100.5422,100.2423,100.2922,193679.0
2024-10-16 13:00:00,100.33,100.46,99.98,100.0,346613.0,100.3122,100.4422,99.9623,99.9823,346613.0
2024-10-16 13:30:00,99.99,100.2,99.99,100.09,315937.0,99.9723,100.1823,99.9723,100.0723,315937.0
2024-10-16 14:00:00,100.07,100.25,100.04,100.06,181878.0,100.0523,100.2323,100.0223,100.0423,181878.0
2024-10-16 14:30:00,100.03,100.1,99.89,100.0,159147.0,100.0123,100.0823,99.8723,99.9823,159147.0
2024-10-16 15:00:00,99.97,100.24,99.93,100.19,148934.0,99.9523,100.2223,99.9123,100.1723,148934.0
2024-10-16 15:30:00,100.19,100.54,100.17,100.26,1207767.0,100.1723,100.5222,100.1523,100.2423,1207767.0
2024-10-17 09:30:00,100.32,100.54,99.87,100.13,800552.0,100.3022,100.5222,99.8523,100.1123,800552.0
2024-10-17 10:00:00,100.13,100.28,99.5,99.74,642710.0,100.1123,100.2623,99.4824,99.7223,642710.0
2024-10-17 10:30:00,99.71,99.75,99.32,99.46,854965.0,99.6924,99.7323,99.3024,99.4424,854965.0
2024-10-17 11:00:00,99.45,99.84,99.37,99.83,278256.0,99.4324,99.8223,99.3524,99.8123,278256.0
2024-10-17 11:30:00,99.83,100.0,99.78,100.0,423576.0,99.8123,99.9823,99.7623,99.9823,423576.0
2024-10-17 12:00:00,100.0,100.03,99.74,99.96,449033.0,99.9823,100.0123,99.7223,99.9423,449033.0
2024-10-17 12:30:00,99.94,100.06,99.83,99.84,147991.0,99.9223,100.0423,99.8123,99.8223,147991.0
2024-10-17 13:00:00,99.87,99.91,99.74,99.9,143302.0,99.8523,99.8923,99.7223,99.8823,143302.0
2024-10-17 13:30:00,99.91,99.97,99.74,99.9,189254.0,99.8923,99.9523,99.7223,99.8823,189254.0
2024-10-17 14:00:00,99.91,100.04,99.34,99.4,369608.0,99.8923,100.0223,99.3224,99.3824,369608.0
2024-10-17 14:30:00,99.4,99.59,99.32,99.55,252521.0,99.3824,99.5724,99.3024,99.5324,252521.0
2024-10-17 15:00:00,99.54,99.81,99.53,99.7,297734.0,99.5224,99.7923,99.5124,99.6824,297734.0
2024-10-17 15:30:00,99.7,99.73,99.27,99.3,1964797.0,99.6824,99.7123,99.2524,99.2824,1964797.0
2024-10-18 09:30:00,99.52,100.17,99.14,99.44,853246.0,99.5024,100.1523,99.1225,99.4224,853246.0
2024-10-18 10:00:00,99.42,99.85,99.4,99.8,338408.0,99.4024,99.8323,99.3824,99.7823,338408.0
2024-10-18 10:30:00,99.8,99.83,99.63,99.72,142226.0,99.7823,99.8123,99.6124,99.7023,142226.0
2024-10-18 11:00:00,99.71,99.84,99.52,99.64,135040.0,99.6924,99.8223,99.5024,99.6224,135040.0
2024-10-18 11:30:00,99.65,99.79,99.63,99.77,117832.0,99.6324,99.7723,99.6124,99.7523,117832.0
2024-10-18 12:00:00,99.77,99.83,99.6,99.72,123595.0,99.7523,99.8123,99.5824,99.7023,123595.0
2024-10-18 12:30:00,99.7,99.88,99.7,99.75,67208.0,99.6824,99.8623,99.6824,99.7323,67208.0
2024-10-18 13:00:00,99.76,99.86,99.7,99.75,61216.0,99.7423,99.8423,99.6824,99.7323,61216.0
2024-10-18 13:30:00,99.75,99.97,99.73,99.89,116343.0,99.7323,99.9523,99.7123,99.8723,116343.0
2024-10-18 14:00:00,99.87,100.11,99.74,99.99,245994.0,99.8523,100.0923,99.7223,99.9723,245994.0
2024-10-18 14:30:00,99.99,100.0,99.78,99.8,309059.0,99.9723,99.9823,99.7623,99.7823,309059.0
2024-10-18 15:00:00,99.8,99.82,99.56,99.7,243375.0,99.7823,99.8023,99.5424,99.6824,243375.0
2024-10-18 15:30:00,99.69,99.86,99.63,99.81,678935.0,99.6724,99.8423,99.6124,99.7923,678935.0
2024-10-21 09:30:00,99.41,99.71,98.79,98.86,674524.0,99.3924,99.6924,98.7725,98.8425,674524.0
2024-10-21 10:00:00,98.85,99.05,98.42,98.42,508432.0,98.8325,99.0325,98.4026,98.4026,508432.0
2024-10-21 10:30:00,98.42,98.48,98.06,98.08,417278.0,98.4026,98.4626,98.0426,98.0626,417278.0
2024-10-21 11:00:00,98.08,98.12,97.71,97.71,772715.0,98.0626,98.1026,97.6927,97.6927,772715.0
2024-10-21 11:30:00,97.72,98.05,97.65,98.03,727516.0,97.7027,98.0326,97.6327,98.0126,727516.0
2024-10-21 12:00:00,98.03,98.23,97.94,98.02,297737.0,98.0126,98.2126,97.9227,98.0027,297737.0
2024-10-21 12:30:00,98.01,98.13,97.91,98.11,255924.0,97.9927,98.1126,97.8927,98.0926,255924.0
2024-10-21 13:00:00,98.11,98.17,97.99,98.0,235367.0,98.0926,98.1526,97.9727,97.9827,235367.0
2024-10-21 13:30:00,97.99,98.29,97.87,98.1,223904.0,97.9727,98.2726,97.8527,98.0826,223904.0
2024-10-21 14:00:00,98.11,98.2,97.98,98.19,179381.0,98.0926,98.1826,97.9627,98.1726,179381.0
2024-10-21 14:30:00,98.19,98.2,97.94,98.08,171390.0,98.1726,98.1826,97.9227,98.0626,171390.0
2024-10-21 15:00:00,98.09,98.36,98.08,98.13,245814.0,98.0726,98.3426,98.0626,98.1126,245814.0
2024-10-21 15:30:00,98.12,98.19,97.86,98.16,955774.0,98.1026,98.1726,97.8427,98.1426,955774.0
2024-10-22 09:30:00,97.69,98.14,97.46,97.88,603499.0,97.6727,98.1226,97.4427,97.8627,603499.0
2024-10-22 10:00:00,97.9,98.02,97.64,97.75,298029.0,97.8827,98.0027,97.6227,97.7327,298029.0
2024-10-22 10:30:00,97.75,98.24,97.74,98.18,135648.0,97.7327,98.2226,97.7227,98.1626,135648.0
2024-10-22 11:00:00,98.16,98.19,97.98,98.06,187347.0,98.1426,98.1726,97.9627,98.0426,187347.0
2024-10-22 11:30:00,98.05,98.1,97.88,98.04,126670.0,98.0326,98.0826,97.8627,98.0226,126670.0
2024-10-22 12:00:00,98.04,98.16,97.86,97.88,181706.0,98.0226,98.1426,97.8427,97.8627,181706.0
2024-10-22 12:30:00,97.87,98.05,97.75,98.05,392825.0,97.8527,98.0326,97.7327,98.0326,392825.0
2024-10-22 13:00:00,98.05,98.24,98.03,98.18,383911.0,98.0326,98.2226,98.0126,98.1626,383911.0
2024-10-22 13:30:00,98.17,98.34,98.15,98.2,183862.0,98.1526,98.3226,98.1326,98.1826,183862.0
2024-10-22 14:00:00,98.2,98.32,98.07,98.07,85035.0,98.1826,98.3026,98.0526,98.0526,85035.0
2024-10-22 14:30:00,98.06,98.11,98.0,98.0,97334.0,98.0426,98.0926,97.9827,97.9827,97334.0
2024-10-22 15:00:00,97.99,98.19,97.93,98.13,154253.0,97.9727,98.1726,97.9127,98.1126,154253.0
2024-10-22 15:30:00,98.14,98.4,98.13,98.24,504697.0,98.1226,98.3826,98.1126,98.2226,504697.0
2024-10-23 09:30:00,98.01,98.27,97.57,97.59,675481.0,97.9927,98.2526,97.5527,97.5727,675481.0
2024-10-23 10:00:00,97.58,97.58,96.99,97.3,1066249.0,97.5627,97.5627,96.9728,97.2828,1066249.0
2024-10-23 10:30:00,97.29,97.3,96.91,96.97,328136.0,97.2728,97.2828,96.8928,96.9528,328136.0
2024-10-23 11:00:00,96.97,96.97,96.49,96.49,591039.0,96.9528,96.9528,96.4729,96.4729,591039.0
2024-10-23 11:30:00,96.48,96.84,96.47,96.83,283234.0,96.4629,96.8229,96.4529,96.8129,283234.0
2024-10-23 12:00:00,96.84,96.84,96.45,96.48,319872.0,96.8229,96.8229,96.4329,96.4629,319872.0
2024-10-23 12:30:00,96.48,96.52,96.31,96.38,280144.0,96.4629,96.5029,96.293,96.3629,280144.0
2024-10-23 13:00:00,96.41,96.68,96.19,96.67,608584.0,96.3929,96.6629,96.173,96.6529,608584.0
2024-10-23 13:30:00,96.66,96.74,96.44,96.5,310341.0,96.6429,96.7229,96.4229,96.4829,310341.0
2024-10-23 14:00:00,96.5,96.51,96.1,96.44,542996.0,96.4829,96.4929,96.083,96.4229,542996.0
2024-10-23 14:30:00,96.43,96.7,96.39,96.56,425249.0,96.4129,96.6829,96.3729,96.5429,425249.0
2024-10-23 15:00:00,96.54,96.71,96.51,96.68,510137.0,96.5229,96.6929,96.4929,96.6629,510137.0
2024-10-23 15:30:00,96.67,96.82,96.52,96.67,1004930.0,96.6529,96.8029,96.5029,96.6529,1004930.0
2024-10-24 09:30:00,97.14,97.78,96.88,97.61,698104.0,97.1228,97.7627,96.8629,97.5927,698104.0
2024-10-24 10:00:00,97.61,97.98,97.57,97.86,329664.0,97.5927,97.9627,97.5527,97.8427,329664.0
2024-10-24 10:30:00,97.85,98.24,97.56,97.67,251962.0,97.8327,98.2226,97.5427,97.6527,251962.0
2024-10-24 11:00:00,97.67,97.7,97.26,97.31,175092.0,97.6527,97.6827,97.2428,97.2928,175092.0
2024-10-24 11:30:00,97.29,97.34,97.0,97.23,239267.0,97.2728,97.3228,96.9828,97.2128,239267.0
2024-10-24 12:00:00,97.21,97.27,96.95,97.23,161955.0,97.1928,97.2528,96.9328,97.2128,161955.0
2024-10-24 12:30:00,97.23,97.37,97.17,97.18,120362.0,97.2128,97.3528,97.1528,97.1628,120362.0
2024-10-24 13:00:00,97.17,97.23,97.02,97.16,149750.0,97.1528,97.2128,97.0028,97.1428,149750.0
2024-10-24 13:30:00,97.16,97.46,97.16,97.24,178082.0,97.1428,97.4427,97.1428,97.2228,178082.0
2024-10-24 14:00:00,97.24,97.3,97.12,97.14,150067.0,97.2228,97.2828,97.1028,97.1228,150067.0
2024-10-24 14:30:00,97.13,97.21,97.06,97.18,129982.0,97.1128,97.1928,97.0428,97.1628,129982.0
2024-10-24 15:00:00,97.19,97.3,97.11,97.24,133113.0,97.1728,97.2828,97.0928,97.2228,133113.0
2024-10-24 15:30:00,97.23,97.29,97.02,97.24,597147.0,97.2128,97.2728,97.0028,97.2228,597147.0
2024-10-25 09:30:00,97.63,98.02,97.31,97.96,579581.0,97.6127,98.0027,97.2928,97.9427,579581.0
2024-10-25 10:00:00,97.96,98.47,97.89,98.46,345945.0,97.9427,98.4526,97.8727,98.4426,345945.0
2024-10-25 10:30:00,98.45,98.53,98.2,98.4,272157.0,98.4326,98.5126,98.1826,98.3826,272157.0
2024-10-25 11:00:00,98.39,98.62,98.31,98.34,186531.0,98.3726,98.6025,98.2926,98.3226,186531.0
2024-10-25 11:30:00,98.33,98.55,98.24,98.51,215373.0,98.3126,98.5326,98.2226,98.4926,215373.0
2024-10-25 12:00:00,98.51,98.83,98.48,98.81,230086.0,98.4926,98.8125,98.4626,98.7925,230086.0
2024-10-25 12:30:00,98.81,98.85,98.37,98.39,180671.0,98.7925,98.8325,98.3526,98.3726,180671.0
2024-10-25 13:00:00,98.38,98.55,98.22,98.34,213074.0,98.3626,98.5326,98.2026,98.3226,213074.0
2024-10-25 13:30:00,98.34,98.34,97.99,98.15,167199.0,98.3226,98.3226,97.9727,98.1326,167199.0
2024-10-25 14:00:00,98.13,98.15,97.75,97.97,221006.0,98.1126,98.1326,97.7327,97.9527,221006.0
2024-10-25 14:30:00,97.96,97.98,97.62,97.64,155089.0,97.9427,97.9627,97.6027,97.6227,155089.0
2024-10-25 15:00:00,97.64,97.76,97.52,97.56,201961.0,97.6227,97.7427,97.5027,97.5427,201961.0
2024-10-25 15:30:00,97.56,97.56,97.12,97.18,513103.0,97.5427,97.5427,97.1028,97.1628,513103.0
2024-10-28 09:30:00,98.08,99.27,97.87,99.16,834049.0,98.0626,99.2524,97.8527,99.1424,834049.0
2024-10-28 10:00:00,99.17,99.51,98.95,99.34,391292.0,99.1524,99.4924,98.9325,99.3224,391292.0
2024-10-28 10:30:00,99.32,99.43,98.99,99.03,213448.0,99.3024,99.4124,98.9725,99.0125,213448.0
2024-10-28 11:00:00,99.04,99.11,98.8,98.88,227729.0,99.0225,99.0925,98.7825,98.8625,227729.0
2024-10-28 11:30:00,98.87,98.91,98.6,98.6,166289.0,98.8525,98.8925,98.5825,98.5825,166289.0
2024-10-28 12:00:00,98.59,98.79,98.49,98.73,242088.0,98.5725,98.7725,98.4726,98.7125,242088.0
2024-10-28 12:30:00,98.74,98.76,98.54,98.6,154670.0,98.7225,98.7425,98.5226,98.5825,154670.0
2024-10-28 13:00:00,98.57,98.82,98.56,98.66,246676.0,98.5526,98.8025,98.5426,98.6425,246676.0
2024-10-28 13:30:00,98.66,98.69,98.42,98.47,216927.0,98.6425,98.6725,98.4026,98.4526,216927.0
2024-10-28 14:00:00,98.48,98.48,98.21,98.29,132962.0,98.4626,98.4626,98.1926,98.2726,132962.0
2024-10-28 14:30:00,98.29,98.61,98.28,98.42,329217.0,98.2726,98.5925,98.2626,98.4026,329217.0
2024-10-28 15:00:00,98.42,98.55,98.27,98.49,284737.0,98.4026,98.5326,98.2526,98.4726,284737.0
2024-10-28 15:30:00,98.49,98.79,98.49,98.54,888167.0,98.4726,98.7725,98.4726,98.5226,888167.0
2024-10-29 09:30:00,98.4,98.71,97.97,98.58,744612.0,98.3826,98.6925,97.9527,98.5626,744612.0
2024-10-29 10:00:00,98.56,98.71,98.14,98.2,368534.0,98.5426,98.6925,98.1226,98.1826,368534.0
2024-10-29 10:30:00,98.21,98.58,98.14,98.44,424574.0,98.1926,98.5626,98.1226,98.4226,424574.0
2024-10-29 11:00:00,98.46,98.6,98.22,98.31,307907.0,98.4426,98.5825,98.2026,98.2926,307907.0
2024-10-29 11:30:00,98.32,98.41,98.23,98.29,144625.0,98.3026,98.3926,98.2126,98.2726,144625.0
2024-10-29 12:00:00,98.28,98.36,97.87,97.88,196160.0,98.2626,98.3426,97.8527,97.8627,196160.0
2024-10-29 12:30:00,97.87,97.87,97.64,97.72,479071.0,97.8527,97.8527,97.6227,97.7027,479071.0
2024-10-29 13:00:00,97.73,98.28,97.73,98.28,356440.0,97.7127,98.2626,97.7127,98.2626,356440.0
2024-10-29 13:30:00,98.3,98.41,98.14,98.35,305391.0,98.2826,98.3926,98.1226,98.3326,305391.0
2024-10-29 14:00:00,98.36,98.42,98.12,98.31,174313.0,98.3426,98.4026,98.1026,98.2926,174313.0
2024-10-29 14:30:00,98.31,98.5,98.25,98.36,150683.0,98.2926,98.4826,98.2326,98.3426,150683.0
2024-10-29 15:00:00,98.37,98.37,98.21,98.26,145136.0,98.3526,98.3526,98.1926,98.2426,145136.0
2024-10-29 15:30:00,98.25,98.59,98.07,98.58,639268.0,98.2326,98.5725,98.0526,98.5626,639268.0
2024-10-30 09:30:00,98.25,98.93,97.98,98.61,751901.0,98.2326,98.9125,97.9627,98.5925,751901.0
2024-10-30 10:00:00,98.62,99.13,98.29,98.97,395203.0,98.6025,99.1125,98.2726,98.9525,395203.0
2024-10-30 10:30:00,98.96,99.1,98.72,98.89,262929.0,98.9425,99.0825,98.7025,98.8725,262929.0
2024-10-30 11:00:00,98.9,99.2,98.84,99.16,229456.0,98.8825,99.1824,98.8225,99.1424,229456.0
2024-10-30 11:30:00,99.18,99.46,99.11,99.29,224152.0,99.1624,99.4424,99.0925,99.2724,224152.0
2024-10-30 12:00:00,99.28,99.32,99.05,99.09,105477.0,99.2624,99.3024,99.0325,99.0725,105477.0
2024-10-30 12:30:00,99.09,99.13,98.86,98.87,149840.0,99.0725,99.1125,98.8425,98.8525,149840.0
2024-10-30 13:00:00,98.84,99.03,98.8,98.86,182444.0,98.8225,99.0125,98.7825,98.8425,182444.0
2024-10-30 13:30:00,98.86,98.86,98.58,98.75,177323.0,98.8425,98.8425,98.5626,98.7325,177323.0
2024-10-30 14:00:00,98.75,99.08,98.74,99.04,233739.0,98.7325,99.0625,98.7225,99.0225,233739.0
2024-10-30 14:30:00,99.03,99.12,98.84,98.86,179923.0,99.0125,99.1025,98.8225,98.8425,179923.0
2024-10-30 15:00:00,98.85,98.85,98.52,98.62,265053.0,98.8325,98.8325,98.5026,98.6025,265053.0
2024-10-30 15:30:00,98.62,98.64,98.33,98.41,452806.0,98.6025,98.6225,98.3126,98.3926,452806.0
2024-10-31 09:30:00,97.83,98.12,97.41,97.59,689937.0,97.8127,98.1026,97.3928,97.5727,689937.0
2024-10-31 10:00:00,97.53,97.94,97.35,97.7,525388.0,97.5127,97.9227,97.3328,97.6827,525388.0
2024-10-31 10:30:00,97.69,97.76,97.02,97.06,677276.0,97.6727,97.7427,97.0028,97.0428,677276.0
2024-10-31 11:00:00,97.06,97.33,96.84,97.17,713128.0,97.0428,97.3128,96.8229,97.1528,713128.0
2024-10-31 11:30:00,97.17,97.48,97.08,97.38,288918.0,97.1528,97.4627,97.0628,97.3628,288918.0
2024-10-31 12:00:00,97.4,97.56,97.26,97.52,295387.0,97.3828,97.5427,97.2428,97.5027,295387.0
2024-10-31 12:30:00,97.52,97.6,97.14,97.2,198086.0,97.5027,97.5827,97.1228,97.1828,198086.0
2024-10-31 13:00:00,97.2,97.49,97.15,97.24,517933.0,97.1828,97.4727,97.1328,97.2228,517933.0
2024-10-31 13:30:00,97.25,97.39,97.05,97.38,323320.0,97.2328,97.3728,97.0328,97.3628,323320.0
2024-10-31 14:00:00,97.38,97.63,97.22,97.28,654283.0,97.3628,97.6127,97.2028,97.2628,654283.0
2024-10-31 14:30:00,97.27,97.47,97.22,97.43,242251.0,97.2528,97.4527,97.2028,97.4128,242251.0
2024-10-31 15:00:00,97.43,97.65,97.31,97.4,340685.0,97.4128,97.6327,97.2928,97.3828,340685.0
2024-10-31 15:30:00,97.4,97.54,97.0,97.01,926228.0,97.3828,97.5227,96.9828,96.9928,926228.0
2024-11-01 09:30:00,97.59,98.87,97.35,98.85,970761.0,97.5727,98.8525,97.3328,98.8325,970761.0
2024-11-01 10:00:00,98.87,99.13,98.46,99.05,600719.0,98.8525,99.1125,98.4426,99.0325,600719.0
2024-11-01 10:30:00,99.03,99.09,98.36,98.55,316125.0,99.0125,99.0725,98.3426,98.5326,316125.0
2024-11-01 11:00:00,98.56,98.63,98.29,98.6,280152.0,98.5426,98.6125,98.2726,98.5825,280152.0
2024-11-01 11:30:00,98.59,98.71,98.47,98.61,230532.0,98.5725,98.6925,98.4526,98.5925,230532.0
2024-11-01 12:00:00,98.62,98.93,98.62,98.65,241255.0,98.6025,98.9125,98.6025,98.6325,241255.0
2024-11-01 12:30:00,98.66,98.83,98.52,98.58,224544.0,98.6425,98.8125,98.5026,98.5626,224544.0
2024-11-01 13:00:00,98.59,98.87,98.48,98.81,205985.0,98.5725,98.8525,98.4626,98.7925,205985.0
2024-11-01 13:30:00,98.81,98.81,98.52,98.62,198974.0,98.7925,98.7925,98.5026,98.6025,198974.0
2024-11-01 14:00:00,98.61,98.75,98.42,98.75,163040.0,98.5925,98.7325,98.4026,98.7325,163040.0
2024-11-01 14:30:00,98.75,99.11,98.74,99.08,373988.0,98.7325,99.0925,98.7225,99.0625,373988.0
2024-11-01 15:00:00,99.07,99.09,98.86,98.98,300521.0,99.0525,99.0725,98.8425,98.9625,300521.0
2024-11-01 15:30:00,98.97,99.3,98.86,99.27,1036990.0,98.9525,99.2824,98.8425,99.2524,1036990.0
2024-11-04 09:30:00,98.84,98.87,97.89,98.4,1064837.0,98.8225,98.8525,97.8727,98.3826,1064837.0
2024-11-04 10:00:00,98.41,99.39,98.29,99.15,587119.0,98.3926,99.3724,98.2726,99.1325,587119.0
2024-11-04 10:30:00,99.15,99.64,98.99,99.54,512913.0,99.1325,99.6224,98.9725,99.5224,512913.0
2024-11-04 11:00:00,99.55,99.76,99.44,99.54,363081.0,99.5324,99.7423,99.4224,99.5224,363081.0
2024-11-04 11:30:00,99.52,99.58,98.98,99.03,251319.0,99.5024,99.5624,98.9625,99.0125,251319.0
2024-11-04 12:00:00,99.03,99.62,98.94,99.62,239631.0,99.0125,99.6024,98.9225,99.6024,239631.0
2024-11-04 12:30:00,99.63,100.07,99.59,99.94,248907.0,99.6124,100.0523,99.5724,99.9223,248907.0
2024-11-04 13:00:00,99.92,99.95,99.63,99.76,221895.0,99.9023,99.9323,99.6124,99.7423,221895.0
2024-11-04 13:30:00,99.75,99.88,99.57,99.6,219129.0,99.7323,99.8623,99.5524,99.5824,219129.0
2024-11-04 14:00:00,99.6,99.71,99.52,99.54,169183.0,99.5824,99.6924,99.5024,99.5224,169183.0
2024-11-04 14:30:00,99.53,99.65,99.27,99.47,207446.0,99.5124,99.6324,99.2524,99.4524,207446.0
2024-11-04 15:00:00,99.47,99.82,99.46,99.7,207360.0,99.4524,99.8023,99.4424,99.6824,207360.0
2024-11-04 15:30:00,99.69,99.7,99.15,99.21,619045.0,99.6724,99.6824,99.1325,99.1924,619045.0
2024-11-05 09:30:00,98.54,98.92,98.2,98.56,742171.0,98.5226,98.9025,98.1826,98.5426,742171.0
2024-11-05 10:00:00,98.57,98.85,98.26,98.32,328965.0,98.5526,98.8325,98.2426,98.3026,328965.0
2024-11-05 10:30:00,98.33,99.03,98.21,98.94,430059.0,98.3126,99.0125,98.1926,98.9225,430059.0
2024-11-05 11:00:00,98.95,99.46,98.87,99.46,453369.0,98.9325,99.4424,98.8525,99.4424,453369.0
2024-11-05 11:30:00,99.47,99.7,99.46,99.51,301344.0,99.4524,99.6824,99.4424,99.4924,301344.0
2024-11-05 12:00:00,99.51,99.59,99.26,99.57,196850.0,99.4924,99.5724,99.2424,99.5524,196850.0
2024-11-05 12:30:00,99.56,99.61,99.37,99.41,208498.0,99.5424,99.5924,99.3524,99.3924,208498.0
2024-11-05 13:00:00,99.41,99.51,99.29,99.51,124102.0,99.3924,99.4924,99.2724,99.4924,124102.0
2024-11-05 13:30:00,99.51,99.89,99.38,99.86,388850.0,99.4924,99.8723,99.3624,99.8423,388850.0
2024-11-05 14:00:00,99.85,100.04,99.79,99.86,169004.0,99.8323,100.0223,99.7723,99.8423,169004.0
2024-11-05 14:30:00,99.85,100.11,99.75,99.9,240919.0,99.8323,100.0923,99.7323,99.8823,240919.0
2024-11-05 15:00:00,99.88,100.13,99.8,100.06,475428.0,99.8623,100.1123,99.7823,100.0423,475428.0
2024-11-05 15:30:00,100.06,100.63,100.04,100.63,1202217.0,100.0423,100.6122,100.0223,100.6122,1202217.0
2024-11-06 09:30:00,103.26,103.31,100.75,101.01,3300508.0,103.2417,103.2917,100.7322,100.9921,3300508.0
2024-11-06 10:00:00,101.01,102.16,100.88,102.12,2080750.0,100.9921,102.1419,100.8621,102.1019,2080750.0
2024-11-06 10:30:00,102.12,102.13,101.24,101.59,740839.0,102.1019,102.1119,101.2221,101.572,740839.0
2024-11-06 11:00:00,101.6,101.67,101.21,101.57,670472.0,101.582,101.652,101.1921,101.552,670472.0
2024-11-06 11:30:00,101.58,101.76,101.35,101.73,587134.0,101.562,101.742,101.3321,101.712,587134.0
2024-11-06 12:00:00,101.73,102.32,101.55,102.28,621894.0,101.712,102.3019,101.532,102.2619,621894.0
2024-11-06 12:30:00,102.27,102.5,102.19,102.47,509096.0,102.2519,102.4819,102.1719,102.4519,509096.0
2024-11-06 13:00:00,102.47,102.62,102.38,102.61,490493.0,102.4519,102.6018,102.3619,102.5918,490493.0
2024-11-06 13:30:00,102.61,102.71,102.26,102.32,524923.0,102.5918,102.6918,102.2419,102.3019,524923.0
2024-11-06 14:00:00,102.31,102.36,101.76,101.78,521772.0,102.2919,102.3419,101.742,101.762,521772.0
2024-11-06 14:30:00,101.77,102.34,101.74,102.13,511137.0,101.752,102.3219,101.722,102.1119,511137.0
2024-11-06 15:00:00,102.13,102.41,102.05,102.21,448190.0,102.1119,102.3919,102.0319,102.1919,448190.0
2024-11-06 15:30:00,102.2,102.59,102.18,102.44,1545152.0,102.1819,102.5718,102.1619,102.4219,1545152.0
2024-11-07 09:30:00,103.0,103.89,102.83,103.27,1324232.0,102.9818,103.8716,102.8118,103.2517,1324232.0
2024-11-07 10:00:00,103.3,103.52,102.63,102.97,701578.0,103.2817,103.5017,102.6118,102.9518,701578.0
2024-11-07 10:30:00,102.97,103.63,102.96,103.3,467493.0,102.9518,103.6117,102.9418,103.2817,467493.0
2024-11-07 11:00:00,103.28,103.33,102.86,103.04,347655.0,103.2617,103.3117,102.8418,103.0218,347655.0
2024-11-07 11:30:00,103.03,103.21,102.8,102.9,271442.0,103.0118,103.1917,102.7818,102.8818,271442.0
2024-11-07 12:00:00,102.89,103.38,102.75,103.31,226011.0,102.8718,103.3617,102.7318,103.2917,226011.0
2024-11-07 12:30:00,103.34,103.43,103.01,103.07,168895.0,103.3217,103.4117,102.9918,103.0518,168895.0
2024-11-07 13:00:00,103.08,103.15,102.91,103.08,123188.0,103.0618,103.1317,102.8918,103.0618,123188.0
2024-11-07 13:30:00,103.07,103.18,102.8,102.92,357981.0,103.0518,103.1617,102.7818,102.9018,357981.0
2024-11-07 14:00:00,102.92,103.11,102.54,102.73,529245.0,102.9018,103.0917,102.5219,102.7118,529245.0
2024-11-07 14:30:00,102.73,103.28,102.55,103.26,550040.0,102.7118,103.2617,102.5318,103.2417,550040.0
2024-11-07 15:00:00,103.28,103.57,103.06,103.36,561230.0,103.2617,103.5517,103.0418,103.3417,561230.0
2024-11-07 15:30:00,103.35,103.46,102.98,102.99,635026.0,103.3317,103.4417,102.9618,102.9718,635026.0
2024-11-08 09:30:00,102.88,103.45,102.56,103.07,793356.0,102.8618,103.4317,102.5418,103.0518,793356.0
2024-11-08 10:00:00,103.08,103.46,102.96,103.14,352695.0,103.0618,103.4417,102.9418,103.1217,352695.0
2024-11-08 10:30:00,103.15,103.6,103.12,103.27,478095.0,103.1317,103.5817,103.1017,103.2517,478095.0
2024-11-08 11:00:00,103.27,103.38,102.9,103.31,221892.0,103.2517,103.3617,102.8818,103.2917,221892.0
2024-11-08 11:30:00,103.32,103.58,103.17,103.42,245180.0,103.3017,103.5617,103.1517,103.4017,245180.0
2024-11-08 12:00:00,103.4,103.55,103.09,103.46,599092.0,103.3817,103.5317,103.0718,103.4417,599092.0
2024-11-08 12:30:00,103.46,103.61,103.39,103.42,270411.0,103.4417,103.5917,103.3717,103.4017,270411.0
2024-11-08 13:00:00,103.42,103.43,103.21,103.4,437173.0,103.4017,103.4117,103.1917,103.3817,437173.0
2024-11-08 13:30:00,103.4,103.91,103.33,103.6,540589.0,103.3817,103.8916,103.3117,103.5817,540589.0
2024-11-08 14:00:00,103.58,103.68,103.29,103.68,419709.0,103.5617,103.6616,103.2717,103.6616,419709.0
2024-11-08 14:30:00,103.68,104.1,103.61,103.99,471067.0,103.6616,104.0816,103.5917,103.9716,471067.0
2024-11-08 15:00:00,103.99,104.05,103.73,103.82,438510.0,103.9716,104.0316,103.7116,103.8016,438510.0
2024-11-08 15:30:00,103.83,104.23,103.79,104.17,1890179.0,103.8116,104.2116,103.7716,104.1516,1890179.0
2024-11-11 09:30:00,104.97,105.32,104.48,104.55,1486041.0,104.9514,105.3014,104.4615,104.5315,1486041.0
2024-11-11 10:00:00,104.51,105.08,104.35,104.89,765058.0,104.4915,105.0614,104.3315,104.8714,765058.0
2024-11-11 10:30:00,104.91,105.17,104.78,104.98,842557.0,104.8914,105.1514,104.7615,104.9614,842557.0
2024-11-11 11:00:00,104.97,105.47,104.92,105.29,802712.0,104.9514,105.4513,104.9014,105.2714,802712.0
2024-11-11 11:30:00,105.31,105.4,104.6,104.73,444965.0,105.2914,105.3813,104.5815,104.7115,444965.0
2024-11-11 12:00:00,104.73,104.8,104.27,104.31,468090.0,104.7115,104.7815,104.2515,104.2915,468090.0
2024-11-11 12:30:00,104.3,104.5,104.14,104.18,332870.0,104.2815,104.4815,104.1216,104.1616,332870.0
2024-11-11 13:00:00,104.18,104.21,103.47,103.82,625691.0,104.1616,104.1916,103.4517,103.8016,625691.0
2024-11-11 13:30:00,103.82,104.13,103.8,104.09,361232.0,103.8016,104.1116,103.7816,104.0716,361232.0
2024-11-11 14:00:00,104.09,104.09,103.63,103.64,395999.0,104.0716,104.0716,103.6117,103.6217,395999.0
2024-11-11 14:30:00,103.63,103.72,103.49,103.52,292100.0,103.6117,103.7016,103.4717,103.5017,292100.0
2024-11-11 15:00:00,103.51,103.78,103.35,103.72,360246.0,103.4917,103.7616,103.3317,103.7016,360246.0
2024-11-11 15:30:00,103.7,103.9,103.48,103.49,795548.0,103.6816,103.8816,103.4617,103.4717,795548.0
2024-11-12 09:30:00,102.36,103.17,101.83,102.68,831280.0,102.3419,103.1517,101.812,102.6618,831280.0
2024-11-12 10:00:00,102.65,102.86,102.09,102.09,468011.0,102.6318,102.8418,102.0719,102.0719,468011.0
2024-11-12 10:30:00,102.1,102.2,101.68,101.73,835485.0,102.0819,102.1819,101.662,101.712,835485.0
2024-11-12 11:00:00,101.74,101.91,101.46,101.68,496616.0,101.722,101.892,101.442,101.662,496616.0
2024-11-12 11:30:00,101.69,101.88,101.47,101.55,345217.0,101.672,101.862,101.452,101.532,345217.0
2024-11-12 12:00:00,101.55,101.62,101.1,101.28,384859.0,101.532,101.602,101.0821,101.2621,384859.0
2024-11-12 12:30:00,101.27,101.5,100.84,100.85,437046.0,101.2521,101.482,100.8222,100.8321,437046.0
2024-11-12 13:00:00,100.84,101.11,100.74,101.09,509138.0,100.8222,101.0921,100.7222,101.0721,509138.0
2024-11-12 13:30:00,101.04,101.22,100.89,100.95,349813.0,101.0221,101.2021,100.8721,100.9321,349813.0
2024-11-12 14:00:00,100.98,101.16,100.64,101.06,419574.0,100.9621,101.1421,100.6222,101.0421,419574.0
2024-11-12 14:30:00,101.05,101.22,100.65,100.7,406323.0,101.0321,101.2021,100.6322,100.6822,406323.0
2024-11-12 15:00:00,100.7,100.75,100.45,100.46,710293.0,100.6822,100.7322,100.4322,100.4422,710293.0
2024-11-12 15:30:00,100.45,100.73,100.39,100.51,1399892.0,100.4322,100.7122,100.3722,100.4922,1399892.0
2024-11-13 09:30:00,101.47,102.43,101.11,101.9,1258028.0,101.452,102.4119,101.0921,101.882,1258028.0
2024-11-13 10:00:00,101.89,101.97,101.26,101.43,534946.0,101.872,101.952,101.2421,101.412,534946.0
2024-11-13 10:30:00,101.42,101.76,101.26,101.51,407492.0,101.402,101.742,101.2421,101.492,407492.0
2024-11-13 11:00:00,101.5,101.64,101.3,101.57,173415.0,101.482,101.622,101.2821,101.552,173415.0
2024-11-13 11:30:00,101.59,101.67,101.18,101.22,389491.0,101.572,101.652,101.1621,101.2021,389491.0
2024-11-13 12:00:00,101.21,101.34,101.03,101.06,264569.0,101.1921,101.3221,101.0121,101.0421,264569.0
2024-11-13 12:30:00,101.06,101.22,100.93,101.16,302638.0,101.0421,101.2021,100.9121,101.1421,302638.0
2024-11-13 13:00:00,101.16,101.16,100.91,101.04,233646.0,101.1421,101.1421,100.8921,101.0221,233646.0
2024-11-13 13:30:00,101.02,101.15,100.82,100.84,261061.0,101.0021,101.1321,100.8022,100.8222,261061.0
2024-11-13 14:00:00,100.84,100.96,100.59,100.6,297381.0,100.8222,100.9421,100.5722,100.5822,297381.0
2024-11-13 14:30:00,100.58,100.58,100.16,100.3,475894.0,100.5622,100.5622,100.1423,100.2822,475894.0
2024-11-13 15:00:00,100.29,100.79,100.07,100.57,748948.0,100.2722,100.7722,100.0523,100.5522,748948.0
2024-11-13 15:30:00,100.58,100.67,100.0,100.02,909517.0,100.5622,100.6522,99.9823,100.0023,909517.0
2024-11-14 09:30:00,99.78,100.17,99.08,99.22,1331878.0,99.7623,100.1523,99.0625,99.2024,1331878.0
2024-11-14 10:00:00,99.24,99.24,98.79,99.0,873749.0,99.2224,99.2224,98.7725,98.9825,873749.0
2024-11-14 10:30:00,98.99,99.38,98.78,99.34,637374.0,98.9725,99.3624,98.7625,99.3224,637374.0
2024-11-14 11:00:00,99.34,99.62,99.26,99.36,607640.0,99.3224,99.6024,99.2424,99.3424,607640.0
2024-11-14 11:30:00,99.36,99.43,98.94,99.09,275213.0,99.3424,99.4124,98.9225,99.0725,275213.0
2024-11-14 12:00:00,99.1,99.2,98.68,98.7,310579.0,99.0825,99.1824,98.6625,98.6825,310579.0
2024-11-14 12:30:00,98.7,98.8,98.4,98.73,564925.0,98.6825,98.7825,98.3826,98.7125,564925.0
2024-11-14 13:00:00,98.71,98.99,98.62,98.93,285721.0,98.6925,98.9725,98.6025,98.9125,285721.0
2024-11-14 13:30:00,98.92,99.01,98.74,98.74,220775.0,98.9025,98.9925,98.7225,98.7225,220775.0
2024-11-14 14:00:00,98.73,99.0,98.66,98.8,454313.0,98.7125,98.9825,98.6425,98.7825,454313.0
2024-11-14 14:30:00,98.8,98.85,98.64,98.72,434780.0,98.7825,98.8325,98.6225,98.7025,434780.0
2024-11-14 15:00:00,98.7,98.7,98.09,98.38,965805.0,98.6825,98.6825,98.0726,98.3626,965805.0
2024-11-14 15:30:00,98.38,98.39,96.87,96.97,4295969.0,98.3626,98.3726,96.8529,96.9528,4295969.0
2024-11-15 09:30:00,96.93,96.93,93.65,94.04,5300981.0,96.9128,96.9128,93.6334,94.0234,5300981.0
2024-11-15 10:00:00,94.05,94.14,92.91,93.01,3242909.0,94.0334,94.1233,92.8936,92.9935,3242909.0
2024-11-15 10:30:00,92.99,93.12,92.29,92.39,2226664.0,92.9735,93.1035,92.2737,92.3736,2226664.0
2024-11-15 11:00:00,92.38,93.34,92.23,93.17,2216196.0,92.3636,93.3235,92.2137,93.1535,2216196.0
2024-11-15 11:30:00,93.18,93.28,92.74,93.23,1600206.0,93.1635,93.2635,92.7236,93.2135,1600206.0
2024-11-15 12:00:00,93.23,93.29,92.77,92.82,1377710.0,93.2135,93.2735,92.7536,92.8036,1377710.0
2024-11-15 12:30:00,92.81,92.81,92.36,92.36,931762.0,92.7936,92.7936,92.3437,92.3437,931762.0
2024-11-15 13:00:00,92.38,92.61,92.35,92.6,1043438.0,92.3636,92.5936,92.3337,92.5836,1043438.0
2024-11-15 13:30:00,92.6,92.67,92.27,92.35,767324.0,92.5836,92.6536,92.2537,92.3337,767324.0
2024-11-15 14:00:00,92.34,92.38,91.8,91.81,970788.0,92.3237,92.3636,91.7838,91.7937,970788.0
2024-11-15 14:30:00,91.81,92.41,91.8,92.11,1222922.0,91.7937,92.3936,91.7838,92.0937,1222922.0
2024-11-15 15:00:00,92.12,92.28,91.85,91.86,1065540.0,92.1037,92.2637,91.8337,91.8437,1065540.0
2024-11-15 15:30:00,91.87,92.05,91.64,91.88,3209661.0,91.8537,92.0337,91.6238,91.8637,3209661.0
2024-11-18 09:30:00,92.15,92.55,91.08,91.37,2229038.0,92.1337,92.5336,91.0639,91.3538,2229038.0
2024-11-18 10:00:00,91.37,92.22,91.12,92.15,1712410.0,91.3538,92.2037,91.1039,92.1337,1712410.0
2024-11-18 10:30:00,92.15,92.74,92.13,92.42,819880.0,92.1337,92.7236,92.1137,92.4036,819880.0
2024-11-18 11:00:00,92.44,92.54,92.15,92.2,691224.0,92.4236,92.5236,92.1337,92.1837,691224.0
2024-11-18 11:30:00,92.19,92.33,91.86,91.98,495792.0,92.1737,92.3137,91.8437,91.9637,495792.0
2024-11-18 12:00:00,91.97,92.15,91.92,92.11,293283.0,91.9537,92.1337,91.9037,92.0937,293283.0
2024-11-18 12:30:00,92.09,92.25,91.72,91.75,294678.0,92.0737,92.2337,91.7038,91.7338,294678.0
2024-11-18 13:00:00,91.76,91.85,91.52,91.54,472308.0,91.7438,91.8337,91.5038,91.5238,472308.0
2024-11-18 13:30:00,91.53,91.68,91.41,91.56,370943.0,91.5138,91.6638,91.3938,91.5438,370943.0
2024-11-18 14:00:00,91.55,91.57,91.24,91.26,271131.0,91.5338,91.5538,91.2239,91.2438,271131.0
2024-11-18 14:30:00,91.26,91.77,91.21,91.73,479550.0,91.2438,91.7538,91.1939,91.7138,479550.0
2024-11-18 15:00:00,91.71,92.2,91.69,92.14,410249.0,91.6938,92.1837,91.6738,92.1237,410249.0
2024-11-18 15:30:00,92.14,92.17,91.77,91.98,1254750.0,92.1237,92.1537,91.7538,91.9637,1254750.0
2024-11-19 09:30:00,91.22,91.48,90.67,91.22,1383833.0,91.2039,91.4638,90.654,91.2039,1383833.0
2024-11-19 10:00:00,91.21,91.92,91.01,91.9,1040918.0,91.1939,91.9037,90.9939,91.8837,1040918.0
2024-11-19 10:30:00,91.9,92.4,91.77,92.28,921633.0,91.8837,92.3836,91.7538,92.2637,921633.0
2024-11-19 11:00:00,92.29,92.44,92.15,92.44,738246.0,92.2737,92.4236,92.1337,92.4236,738246.0
2024-11-19 11:30:00,92.43,92.67,92.36,92.47,489752.0,92.4136,92.6536,92.3437,92.4536,489752.0
2024-11-19 12:00:00,92.47,92.59,92.35,92.57,377662.0,92.4536,92.5736,92.3337,92.5536,377662.0
2024-11-19 12:30:00,92.53,92.7,92.29,92.32,430648.0,92.5136,92.6836,92.2737,92.3037,430648.0
2024-11-19 13:00:00,92.33,92.44,92.22,92.37,261926.0,92.3137,92.4236,92.2037,92.3537,261926.0
2024-11-19 13:30:00,92.37,93.0,92.32,92.97,1126815.0,92.3537,92.9835,92.3037,92.9535,1126815.0
2024-11-19 14:00:00,92.98,93.08,92.87,92.95,377979.0,92.9635,93.0635,92.8536,92.9335,377979.0
2024-11-19 14:30:00,92.94,93.06,92.56,92.56,551477.0,92.9235,93.0435,92.5436,92.5436,551477.0
2024-11-19 15:00:00,92.56,92.83,92.48,92.76,505747.0,92.5436,92.8136,92.4636,92.7436,505747.0
2024-11-19 15:30:00,92.76,93.21,92.72,93.18,1202714.0,92.7436,93.1935,92.7036,93.1635,1202714.0
2024-11-20 09:30:00,93.38,93.38,92.4,93.01,1676772.0,93.3635,93.3635,92.3836,92.9935,1676772.0
2024-11-20 10:00:00,93.02,93.43,92.57,93.23,1931225.0,93.0035,93.4135,92.5536,93.2135,1931225.0
2024-11-20 10:30:00,93.22,94.07,93.11,94.07,567737.0,93.2035,94.0533,93.0935,94.0533,567737.0
2024-11-20 11:00:00,94.07,94.14,93.55,93.63,558431.0,94.0533,94.1233,93.5334,93.6134,558431.0
2024-11-20 11:30:00,93.63,94.09,93.56,94.07,433531.0,93.6134,94.0733,93.5434,94.0533,433531.0
2024-11-20 12:00:00,94.07,94.18,93.73,94.02,402774.0,94.0533,94.1633,93.7134,94.0034,402774.0
2024-11-20 12:30:00,94.02,94.15,93.66,93.67,354250.0,94.0034,94.1333,93.6434,93.6534,354250.0
2024-11-20 13:00:00,93.67,93.87,93.6,93.68,336641.0,93.6534,93.8534,93.5834,93.6634,336641.0
2024-11-20 13:30:00,93.68,93.71,93.15,93.3,335430.0,93.6634,93.6934,93.1335,93.2835,335430.0
2024-11-20 14:00:00,93.3,93.35,93.09,93.26,251631.0,93.2835,93.3335,93.0735,93.2435,251631.0
2024-11-20 14:30:00,93.27,93.54,93.25,93.51,388729.0,93.2535,93.5234,93.2335,93.4934,388729.0
2024-11-20 15:00:00,93.5,93.66,93.4,93.61,223802.0,93.4835,93.6434,93.3835,93.5934,223802.0
2024-11-20 15:30:00,93.61,94.02,93.61,94.0,922918.0,93.5934,94.0034,93.5934,93.9834,922918.0
2024-11-21 09:30:00,94.21,94.47,93.19,93.42,1629505.0,94.1933,94.4533,93.1735,93.4035,1629505.0
2024-11-21 10:00:00,93.43,93.67,92.74,93.18,1041249.0,93.4135,93.6534,92.7236,93.1635,1041249.0
2024-11-21 10:30:00,93.17,94.0,93.1,93.88,362366.0,93.1535,93.9834,93.0835,93.8634,362366.0
2024-11-21 11:00:00,93.89,94.14,93.68,94.09,447821.0,93.8734,94.1233,93.6634,94.0733,447821.0
2024-11-21 11:30:00,94.1,94.59,94.0,94.55,646349.0,94.0833,94.5733,93.9834,94.5333,646349.0
2024-11-21 12:00:00,94.56,94.96,94.4,94.92,467935.0,94.5433,94.9432,94.3833,94.9032,467935.0
2024-11-21 12:30:00,94.94,95.44,94.85,95.23,684857.0,94.9232,95.4231,94.8332,95.2131,684857.0
2024-11-21 13:00:00,95.22,95.42,95.08,95.33,759684.0,95.2031,95.4031,95.0632,95.3131,759684.0
2024-11-21 13:30:00,95.34,95.42,94.62,94.76,932687.0,95.3231,95.4031,94.6033,94.7432,932687.0
2024-11-21 14:00:00,94.76,94.79,94.36,94.58,606290.0,94.7432,94.7732,94.3433,94.5633,606290.0
2024-11-21 14:30:00,94.58,94.66,94.19,94.23,651578.0,94.5633,94.6432,94.1733,94.2133,651578.0
2024-11-21 15:00:00,94.22,94.72,94.13,94.59,613889.0,94.2033,94.7032,94.1133,94.5733,613889.0
2024-11-21 15:30:00,94.58,94.61,94.24,94.25,993263.0,94.5633,94.5933,94.2233,94.2333,993263.0
2024-11-22 09:30:00,94.77,95.25,94.16,95.15,1096763.0,94.7532,95.2331,94.1433,95.1332,1096763.0
2024-11-22 10:00:00,95.14,95.45,94.89,95.1,713298.0,95.1232,95.4331,94.8732,95.0832,713298.0
2024-11-22 10:30:00,95.11,95.58,94.95,95.55,703962.0,95.0932,95.5631,94.9332,95.5331,703962.0
2024-11-22 11:00:00,95.56,96.16,95.44,96.14,882637.0,95.5431,96.143,95.4231,96.123,882637.0
2024-11-22 11:30:00,96.14,96.48,95.95,96.38,578504.0,96.123,96.4629,95.933,96.3629,578504.0
2024-11-22 12:00:00,96.38,96.51,96.32,96.42,298671.0,96.3629,96.4929,96.303,96.4029,298671.0
2024-11-22 12:30:00,96.41,96.44,96.12,96.33,298783.0,96.3929,96.4229,96.103,96.3129,298783.0
2024-11-22 13:00:00,96.33,96.61,96.24,96.47,362010.0,96.3129,96.5929,96.223,96.4529,362010.0
2024-11-22 13:30:00,96.45,96.61,96.07,96.31,414763.0,96.4329,96.5929,96.053,96.293,414763.0
2024-11-22 14:00:00,96.3,96.48,96.27,96.43,283557.0,96.283,96.4629,96.253,96.4129,283557.0
2024-11-22 14:30:00,96.43,96.54,96.16,96.17,425888.0,96.4129,96.5229,96.143,96.153,425888.0
2024-11-22 15:00:00,96.17,96.28,95.99,96.18,322912.0,96.153,96.263,95.973,96.163,322912.0
2024-11-22 15:30:00,96.17,96.39,96.08,96.21,930162.0,96.153,96.3729,96.063,96.193,930162.0
2024-11-25 09:30:00,97.63,99.01,97.53,97.96,2689343.0,97.6127,98.9925,97.5127,97.9427,2689343.0
2024-11-25 10:00:00,97.98,98.79,97.7,98.74,1060484.0,97.9627,98.7725,97.6827,98.7225,1060484.0
2024-11-25 10:30:00,98.73,99.03,98.59,98.7,1013940.0,98.7125,99.0125,98.5725,98.6825,1013940.0
2024-11-25 11:00:00,98.69,98.84,98.54,98.69,645251.0,98.6725,98.8225,98.5226,98.6725,645251.0
2024-11-25 11:30:00,98.7,98.84,98.18,98.47,622367.0,98.6825,98.8225,98.1626,98.4526,622367.0
2024-11-25 12:00:00,98.48,98.51,97.77,97.77,736337.0,98.4626,98.4926,97.7527,97.7527,736337.0
2024-11-25 12:30:00,97.76,98.24,97.75,98.22,451835.0,97.7427,98.2226,97.7327,98.2026,451835.0
2024-11-25 13:00:00,98.22,98.41,97.98,98.08,328264.0,98.2026,98.3926,97.9627,98.0626,328264.0
2024-11-25 13:30:00,98.08,98.27,97.87,97.95,322854.0,98.0626,98.2526,97.8527,97.9327,322854.0
2024-11-25 14:00:00,97.95,98.32,97.92,98.12,376693.0,97.9327,98.3026,97.9027,98.1026,376693.0
2024-11-25 14:30:00,98.12,98.13,97.89,97.99,323753.0,98.1026,98.1126,97.8727,97.9727,323753.0
2024-11-25 15:00:00,97.98,98.21,97.78,98.1,673406.0,97.9627,98.1926,97.7627,98.0826,673406.0
2024-11-25 15:30:00,98.1,98.26,97.62,97.64,1533956.0,98.0826,98.2426,97.6027,97.6227,1533956.0
2024-11-26 09:30:00,97.68,98.24,97.24,97.36,1108396.0,97.6627,98.2226,97.2228,97.3428,1108396.0
2024-11-26 10:00:00,97.37,97.56,96.94,97.22,607236.0,97.3528,97.5427,96.9228,97.2028,607236.0
2024-11-26 10:30:00,97.21,97.64,97.18,97.58,376916.0,97.1928,97.6227,97.1628,97.5627,376916.0
2024-11-26 11:00:00,97.59,97.92,97.27,97.88,426527.0,97.5727,97.9027,97.2528,97.8627,426527.0
2024-11-26 11:30:00,97.88,98.29,97.84,98.18,539498.0,97.8627,98.2726,97.8227,98.1626,539498.0
2024-11-26 12:00:00,98.19,98.58,98.05,98.47,430723.0,98.1726,98.5626,98.0326,98.4526,430723.0
2024-11-26 12:30:00,98.48,98.61,98.29,98.48,245861.0,98.4626,98.5925,98.2726,98.4626,245861.0
2024-11-26 13:00:00,98.47,98.61,98.26,98.32,229459.0,98.4526,98.5925,98.2426,98.3026,229459.0
2024-11-26 13:30:00,98.31,98.54,98.15,98.44,324642.0,98.2926,98.5226,98.1326,98.4226,324642.0
2024-11-26 14:00:00,98.43,98.51,98.08,98.16,343020.0,98.4126,98.4926,98.0626,98.1426,343020.0
2024-11-26 14:30:00,98.16,98.35,98.04,98.32,445731.0,98.1426,98.3326,98.0226,98.3026,445731.0
2024-11-26 15:00:00,98.29,98.73,98.26,98.58,602450.0,98.2726,98.7125,98.2426,98.5626,602450.0
2024-11-26 15:30:00,98.59,98.92,98.45,98.81,1071952.0,98.5725,98.9025,98.4326,98.7925,1071952.0
2024-11-27 09:30:00,99.08,99.72,98.7,99.06,924226.0,99.0625,99.7023,98.6825,99.0425,924226.0
2024-11-27 10:00:00,99.04,99.51,98.91,99.29,620524.0,99.0225,99.4924,98.8925,99.2724,620524.0
2024-11-27 10:30:00,99.28,99.57,98.82,99.5,494967.0,99.2624,99.5524,98.8025,99.4824,494967.0
2024-11-27 11:00:00,99.47,99.68,99.16,99.16,384911.0,99.4524,99.6624,99.1424,99.1424,384911.0
2024-11-27 11:30:00,99.16,99.53,99.12,99.5,409607.0,99.1424,99.5124,99.1025,99.4824,409607.0
2024-11-27 12:00:00,99.51,99.79,99.31,99.78,311108.0,99.4924,99.7723,99.2924,99.7623,311108.0
2024-11-27 12:30:00,99.77,99.78,99.5,99.66,209051.0,99.7523,99.7623,99.4824,99.6424,209051.0
2024-11-27 13:00:00,99.65,99.78,99.55,99.63,241784.0,99.6324,99.7623,99.5324,99.6124,241784.0
2024-11-27 13:30:00,99.62,99.72,99.49,99.71,188528.0,99.6024,99.7023,99.4724,99.6924,188528.0
2024-11-27 14:00:00,99.7,99.97,99.62,99.84,307694.0,99.6824,99.9523,99.6024,99.8223,307694.0
2024-11-27 14:30:00,99.83,99.92,99.71,99.83,418397.0,99.8123,99.9023,99.6924,99.8123,418397.0
2024-11-27 15:00:00,99.83,99.87,99.67,99.85,350359.0,99.8123,99.8523,99.6524,99.8323,350359.0
2024-11-27 15:30:00,99.85,100.2,99.8,99.99,1332257.0,99.8323,100.1823,99.7823,99.9723,1332257.0
2024-11-29 09:30:00,99.78,100.24,99.24,99.62,826255.0,99.7623,100.2223,99.2224,99.6024,826255.0
2024-11-29 10:00:00,99.63,100.01,99.5,99.57,522966.0,99.6124,99.9923,99.4824,99.5524,522966.0
2024-11-29 10:30:00,99.57,99.99,99.39,99.84,361246.0,99.5524,99.9723,99.3724,99.8223,361246.0
2024-11-29 11:00:00,99.87,99.9,99.4,99.58,309714.0,99.8523,99.8823,99.3824,99.5624,309714.0
2024-11-29 11:30:00,99.58,99.71,99.5,99.56,255317.0,99.5624,99.6924,99.4824,99.5424,255317.0
2024-11-29 12:00:00,99.55,99.8,99.41,99.8,272427.0,99.5324,99.7823,99.3924,99.7823,272427.0
2024-11-29 12:30:00,99.8,100.1,99.6,99.6,666658.0,99.7823,100.0823,99.5824,99.5824,666658.0
2024-12-02 09:30:00,99.29,99.55,98.54,98.68,1258821.0,99.2724,99.5324,98.5226,98.6625,1258821.0
2024-12-02 10:00:00,98.7,99.19,98.61,99.15,737714.0,98.6825,99.1724,98.5925,99.1325,737714.0
2024-12-02 10:30:00,99.12,99.33,98.8,98.85,455107.0,99.1025,99.3124,98.7825,98.8325,455107.0
2024-12-02 11:00:00,98.84,98.91,98.64,98.65,346114.0,98.8225,98.8925,98.6225,98.6325,346114.0
2024-12-02 11:30:00,98.64,98.85,98.59,98.8,410845.0,98.6225,98.8325,98.5725,98.7825,410845.0
2024-12-02 12:00:00,98.8,99.15,98.77,99.01,457318.0,98.7825,99.1325,98.7525,98.9925,457318.0
2024-12-02 12:30:00,99.01,99.15,98.8,99.0,457134.0,98.9925,99.1325,98.7825,98.9825,457134.0
2024-12-02 13:00:00,99.0,99.25,98.84,99.2,277023.0,98.9825,99.2324,98.8225,99.1824,277023.0
2024-12-02 13:30:00,99.21,99.56,99.2,99.48,423146.0,99.1924,99.5424,99.1824,99.4624,423146.0
2024-12-02 14:00:00,99.48,99.58,99.13,99.19,244359.0,99.4624,99.5624,99.1125,99.1724,244359.0
2024-12-02 14:30:00,99.18,99.29,99.08,99.26,410433.0,99.1624,99.2724,99.0625,99.2424,410433.0
2024-12-02 15:00:00,99.25,99.49,99.17,99.46,351165.0,99.2324,99.4724,99.1524,99.4424,351165.0
2024-12-02 15:30:00,99.45,99.64,99.29,99.31,833202.0,99.4324,99.6224,99.2724,99.2924,833202.0
2024-12-03 09:30:00,99.03,99.33,98.53,98.57,683244.0,99.0125,99.3124,98.5126,98.5526,683244.0
2024-12-03 10:00:00,98.55,98.91,98.14,98.64,608425.0,98.5326,98.8925,98.1226,98.6225,608425.0
2024-12-03 10:30:00,98.64,98.75,98.42,98.75,767688.0,98.6225,98.7325,98.4026,98.7325,767688.0
2024-12-03 11:00:00,98.73,98.91,98.59,98.9,214668.0,98.7125,98.8925,98.5725,98.8825,214668.0
2024-12-03 11:30:00,98.9,98.91,98.52,98.7,392780.0,98.8825,98.8925,98.5026,98.6825,392780.0
2024-12-03 12:00:00,98.69,98.7,98.18,98.18,324652.0,98.6725,98.6825,98.1626,98.1626,324652.0
2024-12-03 12:30:00,98.17,98.36,98.1,98.28,241843.0,98.1526,98.3426,98.0826,98.2626,241843.0
2024-12-03 13:00:00,98.27,98.37,98.08,98.09,135470.0,98.2526,98.3526,98.0626,98.0726,135470.0
2024-12-03 13:30:00,98.09,98.17,97.75,97.85,423631.0,98.0726,98.1526,97.7327,97.8327,423631.0
2024-12-03 14:00:00,97.86,97.94,97.71,97.84,238949.0,97.8427,97.9227,97.6927,97.8227,238949.0
2024-12-03 14:30:00,97.84,98.13,97.84,98.02,187889.0,97.8227,98.1126,97.8227,98.0027,187889.0
2024-12-03 15:00:00,98.01,98.05,97.59,97.71,384707.0,97.9927,98.0326,97.5727,97.6927,384707.0
2024-12-03 15:30:00,97.7,97.91,97.57,97.7,692317.0,97.6827,97.8927,97.5527,97.6827,692317.0
2024-12-04 09:30:00,97.69,98.42,97.31,98.15,962873.0,97.6727,98.4026,97.2928,98.1326,962873.0
2024-12-04 10:00:00,98.15,98.56,97.94,98.49,464124.0,98.1326,98.5426,97.9227,98.4726,464124.0
2024-12-04 10:30:00,98.47,98.88,98.34,98.83,343423.0,98.4526,98.8625,98.3226,98.8125,343423.0
2024-12-04 11:00:00,98.82,99.29,98.8,99.23,420079.0,98.8025,99.2724,98.7825,99.2124,420079.0
2024-12-04 11:30:00,99.24,99.32,99.05,99.29,323397.0,99.2224,99.3024,99.0325,99.2724,323397.0
2024-12-04 12:00:00,99.28,99.59,99.23,99.42,351886.0,99.2624,99.5724,99.2124,99.4024,351886.0
2024-12-04 12:30:00,99.41,99.41,98.95,98.95,172596.0,99.3924,99.3924,98.9325,98.9325,172596.0
2024-12-04 13:00:00,98.95,99.02,98.62,98.63,237427.0,98.9325,99.0025,98.6025,98.6125,237427.0
2024-12-04 13:30:00,98.62,98.74,98.53,98.66,215395.0,98.6025,98.7225,98.5126,98.6425,215395.0
2024-12-04 14:00:00,98.66,98.77,98.53,98.67,190639.0,98.6425,98.7525,98.5126,98.6525,190639.0
2024-12-04 14:30:00,98.66,98.75,98.49,98.49,263238.0,98.6425,98.7325,98.4726,98.4726,263238.0
2024-12-04 15:00:00,98.52,98.63,98.28,98.56,345611.0,98.5026,98.6125,98.2626,98.5426,345611.0
2024-12-04 15:30:00,98.55,99.01,98.55,98.77,861863.0,98.5326,98.9925,98.5326,98.7525,861863.0
2024-12-05 09:30:00,98.08,98.71,97.96,98.4,795434.0,98.0626,98.6925,97.9427,98.3826,795434.0
2024-12-05 10:00:00,98.39,98.57,98.14,98.18,505428.0,98.3726,98.5526,98.1226,98.1626,505428.0
2024-12-05 10:30:00,98.18,98.26,97.86,98.08,364044.0,98.1626,98.2426,97.8427,98.0626,364044.0
2024-12-05 11:00:00,98.08,98.46,98.07,98.45,179339.0,98.0626,98.4426,98.0526,98.4326,179339.0
2024-12-05 11:30:00,98.44,98.48,98.17,98.41,372944.0,98.4226,98.4626,98.1526,98.3926,372944.0
2024-12-05 12:00:00,98.42,98.44,97.65,97.66,473117.0,98.4026,98.4226,97.6327,97.6427,473117.0
2024-12-05 12:30:00,97.66,97.79,97.46,97.58,473820.0,97.6427,97.7727,97.4427,97.5627,473820.0
2024-12-05 13:00:00,97.58,97.62,97.11,97.14,531691.0,97.5627,97.6027,97.0928,97.1228,531691.0
2024-12-05 13:30:00,97.12,97.16,97.0,97.12,642730.0,97.1028,97.1428,96.9828,97.1028,642730.0
2024-12-05 14:00:00,97.11,97.78,97.1,97.69,390051.0,97.0928,97.7627,97.0828,97.6727,390051.0
2024-12-05 14:30:00,97.68,97.81,97.58,97.63,313432.0,97.6627,97.7927,97.5627,97.6127,313432.0
2024-12-05 15:00:00,97.62,97.66,97.35,97.42,366114.0,97.6027,97.6427,97.3328,97.4028,366114.0
2024-12-05 15:30:00,97.42,97.58,97.25,97.31,781589.0,97.4028,97.5627,97.2328,97.2928,781589.0
2024-12-06 09:30:00,97.82,99.0,97.63,98.97,723250.0,97.8027,98.9825,97.6127,98.9525,723250.0
2024-12-06 10:00:00,98.98,99.73,98.95,99.1,607103.0,98.9625,99.7123,98.9325,99.0825,607103.0
2024-12-06 10:30:00,99.11,99.7,99.09,99.54,420598.0,99.0925,99.6824,99.0725,99.5224,420598.0
2024-12-06 11:00:00,99.54,99.56,98.94,99.08,278996.0,99.5224,99.5424,98.9225,99.0625,278996.0
2024-12-06 11:30:00,99.06,99.31,98.94,99.14,286847.0,99.0425,99.2924,98.9225,99.1225,286847.0
2024-12-06 12:00:00,99.13,99.22,98.96,99.06,168451.0,99.1125,99.2024,98.9425,99.0425,168451.0
2024-12-06 12:30:00,99.07,99.11,98.95,99.05,132138.0,99.0525,99.0925,98.9325,99.0325,132138.0
2024-12-06 13:00:00,99.05,99.35,99.03,99.24,175230.0,99.0325,99.3324,99.0125,99.2224,175230.0
2024-12-06 13:30:00,99.24,99.26,98.94,98.98,181936.0,99.2224,99.2424,98.9225,98.9625,181936.0
2024-12-06 14:00:00,98.98,99.17,98.9,98.92,554036.0,98.9625,99.1524,98.8825,98.9025,554036.0
2024-12-06 14:30:00,98.91,99.2,98.86,99.09,191072.0,98.8925,99.1824,98.8425,99.0725,191072.0
2024-12-06 15:00:00,99.1,99.15,98.91,98.92,158082.0,99.0825,99.1325,98.8925,98.9025,158082.0
2024-12-06 15:30:00,98.91,99.21,98.86,99.12,1009394.0,98.8925,99.1924,98.8425,99.1025,1009394.0
2024-12-09 09:30:00,99.34,99.91,99.11,99.55,868478.0,99.3224,99.8923,99.0925,99.5324,868478.0
2024-12-09 10:00:00,99.56,99.81,98.69,98.78,506815.0,99.5424,99.7923,98.6725,98.7625,506815.0
2024-12-09 10:30:00,98.76,99.06,98.2,98.46,593275.0,98.7425,99.0425,98.1826,98.4426,593275.0
2024-12-09 11:00:00,98.48,98.64,98.16,98.49,400629.0,98.4626,98.6225,98.1426,98.4726,400629.0
2024-12-09 11:30:00,98.48,98.55,98.31,98.41,234559.0,98.4626,98.5326,98.2926,98.3926,234559.0
2024-12-09 12:00:00,98.41,98.42,98.05,98.08,219410.0,98.3926,98.4026,98.0326,98.0626,219410.0
2024-12-09 12:30:00,98.08,98.3,98.04,98.12,163611.0,98.0626,98.2826,98.0226,98.1026,163611.0
2024-12-09 13:00:00,98.12,98.36,98.04,98.31,178777.0,98.1026,98.3426,98.0226,98.2926,178777.0
2024-12-09 13:30:00,98.31,98.77,98.27,98.73,203619.0,98.2926,98.7525,98.2526,98.7125,203619.0
2024-12-09 14:00:00,98.72,98.72,98.42,98.58,191007.0,98.7025,98.7025,98.4026,98.5626,191007.0
2024-12-09 14:30:00,98.57,98.59,98.25,98.37,261245.0,98.5526,98.5725,98.2326,98.3526,261245.0
2024-12-09 15:00:00,98.38,98.49,98.21,98.31,190356.0,98.3626,98.4726,98.1926,98.2926,190356.0
2024-12-09 15:30:00,98.31,98.59,98.21,98.24,611153.0,98.2926,98.5725,98.1926,98.2226,611153.0
2024-12-10 09:30:00,98.41,98.61,97.88,98.34,586374.0,98.3926,98.5925,97.8627,98.3226,586374.0
2024-12-10 10:00:00,98.38,98.41,97.68,97.7,319484.0,98.3626,98.3926,97.6627,97.6827,319484.0
2024-12-10 10:30:00,97.7,98.16,97.69,97.95,250544.0,97.6827,98.1426,97.6727,97.9327,250544.0
2024-12-10 11:00:00,97.96,98.26,97.93,98.17,176484.0,97.9427,98.2426,97.9127,98.1526,176484.0
2024-12-10 11:30:00,98.16,98.16,97.69,98.0,158826.0,98.1426,98.1426,97.6727,97.9827,158826.0
2024-12-10 12:00:00,98.0,98.03,97.76,97.8,165843.0,97.9827,98.0126,97.7427,97.7827,165843.0
2024-12-10 12:30:00,97.8,98.29,97.79,98.01,217259.0,97.7827,98.2726,97.7727,97.9927,217259.0
2024-12-10 13:00:00,97.99,98.35,97.99,98.26,153182.0,97.9727,98.3326,97.9727,98.2426,153182.0
2024-12-10 13:30:00,98.24,98.31,97.81,97.92,144656.0,98.2226,98.2926,97.7927,97.9027,144656.0
2024-12-10 14:00:00,97.92,98.07,97.77,97.98,111599.0,97.9027,98.0526,97.7527,97.9627,111599.0
2024-12-10 14:30:00,97.97,98.01,97.79,97.9,185831.0,97.9527,97.9927,97.7727,97.8827,185831.0
2024-12-10 15:00:00,97.9,97.9,97.42,97.44,282549.0,97.8827,97.8827,97.4028,97.4228,282549.0
2024-12-10 15:30:00,97.44,97.45,97.1,97.42,1174305.0,97.4228,97.4328,97.0828,97.4028,1174305.0
2024-12-11 09:30:00,97.67,97.97,97.16,97.31,685282.0,97.6527,97.9527,97.1428,97.2928,685282.0
2024-12-11 10:00:00,97.32,97.55,97.09,97.09,352949.0,97.3028,97.5327,97.0728,97.0728,352949.0
2024-12-11 10:30:00,97.09,97.15,96.54,96.58,279624.0,97.0728,97.1328,96.5229,96.5629,279624.0
2024-12-11 11:00:00,96.58,96.85,96.41,96.73,295477.0,96.5629,96.8329,96.3929,96.7129,295477.0
2024-12-11 11:30:00,96.73,97.24,96.6,97.21,298483.0,96.7129,97.2228,96.5829,97.1928,298483.0
2024-12-11 12:00:00,97.21,97.28,96.93,96.99,311579.0,97.1928,97.2628,96.9128,96.9728,311579.0
2024-12-11 12:30:00,96.99,97.27,96.87,97.17,166272.0,96.9728,97.2528,96.8529,97.1528,166272.0
2024-12-11 13:00:00,97.18,97.43,97.18,97.34,133417.0,97.1628,97.4128,97.1628,97.3228,133417.0
2024-12-11 13:30:00,97.34,97.37,96.82,96.95,526757.0,97.3228,97.3528,96.8029,96.9328,526757.0
2024-12-11 14:00:00,96.95,97.17,96.87,97.15,167624.0,96.9328,97.1528,96.8529,97.1328,167624.0
2024-12-11 14:30:00,97.15,97.38,97.12,97.34,139183.0,97.1328,97.3628,97.1028,97.3228,139183.0
2024-12-11 15:00:00,97.33,97.35,97.2,97.22,230678.0,97.3128,97.3328,97.1828,97.2028,230678.0
2024-12-11 15:30:00,97.22,97.35,96.93,96.95,647833.0,97.2028,97.3328,96.9128,96.9328,647833.0
2024-12-12 09:30:00,96.18,96.71,95.69,95.75,863017.0,96.163,96.6929,95.6731,95.7331,863017.0
2024-12-12 10:00:00,95.75,95.97,95.45,95.93,561699.0,95.7331,95.953,95.4331,95.913,561699.0
2024-12-12 10:30:00,95.92,95.94,95.6,95.92,457319.0,95.903,95.923,95.5831,95.903,457319.0
2024-12-12 11:00:00,95.91,96.18,95.76,95.81,446690.0,95.893,96.163,95.7431,95.793,446690.0
2024-12-12 11:30:00,95.82,95.84,95.38,95.47,247566.0,95.803,95.823,95.3631,95.4531,247566.0
2024-12-12 12:00:00,95.45,95.61,95.32,95.43,329056.0,95.4331,95.5931,95.3031,95.4131,329056.0
2024-12-12 12:30:00,95.42,95.46,95.02,95.09,482727.0,95.4031,95.4431,95.0032,95.0732,482727.0
2024-12-12 13:00:00,95.09,95.15,94.85,95.02,426638.0,95.0732,95.1332,94.8332,95.0032,426638.0
2024-12-12 13:30:00,95.01,95.17,94.67,94.67,332091.0,94.9932,95.1532,94.6532,94.6532,332091.0
2024-12-12 14:00:00,94.67,94.76,94.46,94.57,402634.0,94.6532,94.7432,94.4433,94.5533,402634.0
2024-12-12 14:30:00,94.58,94.74,94.44,94.56,468951.0,94.5633,94.7232,94.4233,94.5433,468951.0
2024-12-12 15:00:00,94.55,94.57,94.25,94.39,405164.0,94.5333,94.5533,94.2333,94.3733,405164.0
2024-12-12 15:30:00,94.4,94.51,94.15,94.22,1524398.0,94.3833,94.4933,94.1333,94.2033,1524398.0
2024-12-13 09:30:00,93.97,94.47,93.47,93.63,1687858.0,93.9534,94.4533,93.4535,93.6134,1687858.0
2024-12-13 10:00:00,93.63,93.93,93.39,93.44,546720.0,93.6134,93.9134,93.3735,93.4235,546720.0
2024-12-13 10:30:00,93.43,93.56,92.94,92.95,429826.0,93.4135,93.5434,92.9235,92.9335,429826.0
2024-12-13 11:00:00,92.96,93.26,92.86,92.98,760223.0,92.9435,93.2435,92.8436,92.9635,760223.0
2024-12-13 11:30:00,92.99,93.07,92.88,93.06,412783.0,92.9735,93.0535,92.8636,93.0435,412783.0
2024-12-13 12:00:00,93.05,93.15,92.63,92.77,563218.0,93.0335,93.1335,92.6136,92.7536,563218.0
2024-12-13 12:30:00,92.76,92.92,92.68,92.79,246034.0,92.7436,92.9036,92.6636,92.7736,246034.0
2024-12-13 13:00:00,92.79,93.26,92.75,93.17,887971.0,92.7736,93.2435,92.7336,93.1535,887971.0
2024-12-13 13:30:00,93.15,93.19,92.85,92.94,241268.0,93.1335,93.1735,92.8336,92.9235,241268.0
2024-12-13 14:00:00,92.94,93.07,92.79,92.84,192190.0,92.9235,93.0535,92.7736,92.8236,192190.0
2024-12-13 14:30:00,92.84,93.07,92.8,93.01,350160.0,92.8236,93.0535,92.7836,92.9935,350160.0
2024-12-13 15:00:00,93.01,93.29,93.0,93.29,542350.0,92.9935,93.2735,92.9835,93.2735,542350.0
2024-12-13 15:30:00,93.29,93.58,93.18,93.4,2446457.0,93.2735,93.5634,93.1635,93.3835,2446457.0
2024-12-16 09:30:00,93.4,94.93,92.94,94.61,1743302.0,93.3835,94.9132,92.9235,94.5933,1743302.0
2024-12-16 10:00:00,94.61,94.88,94.31,94.7,558998.0,94.5933,94.8632,94.2933,94.6832,558998.0
2024-12-16 10:30:00,94.72,95.1,94.66,94.95,280290.0,94.7032,95.0832,94.6432,94.9332,280290.0
2024-12-16 11:00:00,94.98,95.23,94.84,94.86,278132.0,94.9632,95.2131,94.8232,94.8432,278132.0
2024-12-16 11:30:00,94.87,95.22,94.8,95.1,505555.0,94.8532,95.2031,94.7832,95.0832,505555.0
2024-12-16 12:00:00,95.13,95.52,95.11,95.4,241347.0,95.1132,95.5031,95.0932,95.3831,241347.0
2024-12-16 12:30:00,95.4,95.41,95.12,95.32,270840.0,95.3831,95.3931,95.1032,95.3031,270840.0
2024-12-16 13:00:00,95.34,95.38,95.15,95.22,310364.0,95.3231,95.3631,95.1332,95.2031,310364.0
2024-12-16 13:30:00,95.22,95.25,94.89,94.96,261835.0,95.2031,95.2331,94.8732,94.9432,261835.0
2024-12-16 14:00:00,94.96,95.09,94.87,94.9,231324.0,94.9432,95.0732,94.8532,94.8832,231324.0
2024-12-16 14:30:00,94.91,95.14,94.85,95.06,215657.0,94.8932,95.1232,94.8332,95.0432,215657.0
2024-12-16 15:00:00,95.06,95.09,94.62,94.68,294497.0,95.0432,95.0732,94.6033,94.6632,294497.0
2024-12-16 15:30:00,94.68,95.04,94.54,94.78,1008979.0,94.6632,95.0232,94.5233,94.7632,1008979.0
2024-12-17 09:30:00,93.98,95.3,93.95,94.65,818524.0,93.9634,95.2831,93.9334,94.6332,818524.0
2024-12-17 10:00:00,94.66,94.9,94.33,94.48,329943.0,94.6432,94.8832,94.3133,94.4633,329943.0
2024-12-17 10:30:00,94.47,94.73,94.19,94.43,261996.0,94.4533,94.7132,94.1733,94.4133,261996.0
2024-12-17 11:00:00,94.42,94.78,94.34,94.49,308220.0,94.4033,94.7632,94.3233,94.4733,308220.0
2024-12-17 11:30:00,94.5,95.02,94.41,94.93,222801.0,94.4833,95.0032,94.3933,94.9132,222801.0
2024-12-17 12:00:00,94.93,95.13,94.74,95.0,495619.0,94.9132,95.1132,94.7232,94.9832,495619.0
2024-12-17 12:30:00,95.0,95.02,94.77,95.01,256079.0,94.9832,95.0032,94.7532,94.9932,256079.0
2024-12-17 13:00:00,95.0,95.07,94.73,94.82,198026.0,94.9832,95.0532,94.7132,94.8032,198026.0
2024-12-17 13:30:00,94.82,94.98,94.69,94.86,158797.0,94.8032,94.9632,94.6732,94.8432,158797.0
2024-12-17 14:00:00,94.88,94.98,94.82,94.89,140098.0,94.8632,94.9632,94.8032,94.8732,140098.0
2024-12-17 14:30:00,94.87,94.9,94.66,94.73,155811.0,94.8532,94.8832,94.6432,94.7132,155811.0
2024-12-17 15:00:00,94.73,94.74,94.31,94.46,220960.0,94.7132,94.7232,94.2933,94.4433,220960.0
2024-12-17 15:30:00,94.47,94.76,94.23,94.59,442602.0,94.4533,94.7432,94.2133,94.5733,442602.0
2024-12-18 09:30:00,94.54,94.7,93.97,94.01,604145.0,94.5233,94.6832,93.9534,93.9934,604145.0
2024-12-18 10:00:00,93.99,94.07,93.61,93.73,510983.0,93.9734,94.0533,93.5934,93.7134,510983.0
2024-12-18 10:30:00,93.74,94.06,93.74,93.94,320135.0,93.7234,94.0434,93.7234,93.9234,320135.0
2024-12-18 11:00:00,93.93,94.01,93.58,93.96,311042.0,93.9134,93.9934,93.5634,93.9434,311042.0
2024-12-18 11:30:00,93.97,94.02,93.62,93.8,183413.0,93.9534,94.0034,93.6034,93.7834,183413.0
2024-12-18 12:00:00,93.79,93.84,93.53,93.75,154839.0,93.7734,93.8234,93.5134,93.7334,154839.0
2024-12-18 12:30:00,93.75,93.9,93.65,93.74,102867.0,93.7334,93.8834,93.6334,93.7234,102867.0
2024-12-18 13:00:00,93.73,93.86,93.59,93.71,428794.0,93.7134,93.8434,93.5734,93.6934,428794.0
2024-12-18 13:30:00,93.69,93.82,93.59,93.82,223721.0,93.6734,93.8034,93.5734,93.8034,223721.0
2024-12-18 14:00:00,93.8,93.88,92.17,92.2,1254417.0,93.7834,93.8634,92.1537,92.1837,1254417.0
2024-12-18 14:30:00,92.2,92.58,90.95,91.16,2865460.0,92.1837,92.5636,90.9339,91.1439,2865460.0
2024-12-18 15:00:00,91.15,91.44,90.29,90.34,2043965.0,91.1339,91.4238,90.274,90.324,2043965.0
2024-12-18 15:30:00,90.34,90.42,89.0,89.89,3332455.0,90.324,90.404,88.9842,89.8741,3332455.0
2024-12-19 09:30:00,90.03,90.38,88.68,88.84,1663417.0,90.0141,90.364,88.6643,88.8243,1663417.0
2024-12-19 10:00:00,88.84,89.36,88.63,88.87,881398.0,88.8243,89.3442,88.6143,88.8543,881398.0
2024-12-19 10:30:00,88.87,89.89,88.66,89.77,1255241.0,88.8543,89.8741,88.6443,89.7541,1255241.0
2024-12-19 11:00:00,89.77,89.93,89.23,89.88,853908.0,89.7541,89.9141,89.2142,89.8641,853908.0
2024-12-19 11:30:00,89.88,90.0,89.41,89.55,521587.0,89.8641,89.9841,89.3942,89.5341,521587.0
2024-12-19 12:00:00,89.56,89.61,89.15,89.22,319671.0,89.5441,89.5941,89.1342,89.2042,319671.0
2024-12-19 12:30:00,89.23,89.36,89.07,89.26,239830.0,89.2142,89.3442,89.0542,89.2442,239830.0
2024-12-19 13:00:00,89.26,89.67,89.04,89.65,282256.0,89.2442,89.6541,89.0242,89.6341,282256.0
2024-12-19 13:30:00,89.62,90.06,89.48,90.06,207758.0,89.6041,90.0441,89.4642,90.0441,207758.0
2024-12-19 14:00:00,90.04,90.19,89.91,90.06,373840.0,90.0241,90.174,89.8941,90.0441,373840.0
2024-12-19 14:30:00,90.07,90.2,89.9,90.04,270795.0,90.0541,90.184,89.8841,90.0241,270795.0
2024-12-19 15:00:00,90.05,90.46,89.99,90.29,317684.0,90.0341,90.444,89.9741,90.274,317684.0
2024-12-19 15:30:00,90.29,90.32,89.72,89.77,1188141.0,90.274,90.304,89.7041,89.7541,1188141.0
2024-12-20 09:30:00,89.37,90.73,89.34,90.34,1038949.0,89.3542,90.7139,89.3242,90.324,1038949.0
2024-12-20 10:00:00,90.35,90.96,90.24,90.92,618113.0,90.334,90.9439,90.224,90.9039,618113.0
2024-12-20 10:30:00,90.91,91.3,90.9,91.1,549982.0,90.8939,91.2838,90.8839,91.0839,549982.0
2024-12-20 11:00:00,91.09,91.61,91.05,91.44,624879.0,91.0739,91.5938,91.0339,91.4238,624879.0
2024-12-20 11:30:00,91.43,91.93,91.32,91.84,531913.0,91.4138,91.9137,91.3038,91.8237,531913.0
2024-12-20 12:00:00,91.82,91.97,91.6,91.88,410901.0,91.8037,91.9537,91.5838,91.8637,410901.0
2024-12-20 12:30:00,91.89,91.95,91.6,91.74,326001.0,91.8737,91.9337,91.5838,91.7238,326001.0
2024-12-20 13:00:00,91.75,91.76,91.19,91.23,341785.0,91.7338,91.7438,91.1739,91.2139,341785.0
2024-12-20 13:30:00,91.22,91.51,91.22,91.3,350248.0,91.2039,91.4938,91.2039,91.2838,350248.0
2024-12-20 14:00:00,91.3,91.47,91.16,91.44,323814.0,91.2838,91.4538,91.1439,91.4238,323814.0
2024-12-20 14:30:00,91.43,91.79,91.42,91.52,344345.0,91.4138,91.7738,91.4038,91.5038,344345.0
2024-12-20 15:00:00,91.52,91.56,91.27,91.43,416571.0,91.5038,91.5438,91.2538,91.4138,416571.0
2024-12-20 15:30:00,91.43,91.46,91.07,91.25,1562108.0,91.4138,91.4438,91.0539,91.2338,1562108.0
2024-12-23 09:30:00,91.17,91.45,90.65,90.7,792015.0,91.1565,91.4365,90.6366,90.6866,792015.0
2024-12-23 10:00:00,90.73,90.89,90.36,90.69,397080.0,90.7166,90.8766,90.3466,90.6766,397080.0
2024-12-23 10:30:00,90.68,91.72,90.61,91.04,1150049.0,90.6666,91.7064,90.5966,91.0265,1150049.0
2024-12-23 11:00:00,91.04,91.27,90.91,91.02,174840.0,91.0265,91.2565,90.8966,91.0066,174840.0
2024-12-23 11:30:00,91.02,91.28,90.82,91.22,173627.0,91.0066,91.2665,90.8066,91.2065,173627.0
2024-12-23 12:00:00,91.21,91.45,91.09,91.12,164430.0,91.1965,91.4365,91.0765,91.1065,164430.0
2024-12-23 12:30:00,91.11,91.59,91.0,91.44,216112.0,91.0965,91.5765,90.9866,91.4265,216112.0
2024-12-23 13:00:00,91.44,91.58,91.19,91.31,188624.0,91.4265,91.5665,91.1765,91.2965,188624.0
2024-12-23 13:30:00,91.3,91.54,91.15,91.52,157172.0,91.2865,91.5265,91.1365,91.5065,157172.0
2024-12-23 14:00:00,91.52,91.66,91.43,91.59,242589.0,91.5065,91.6465,91.4165,91.5765,242589.0
2024-12-23 14:30:00,91.61,91.71,91.31,91.39,217774.0,91.5965,91.6964,91.2965,91.3765,217774.0
2024-12-23 15:00:00,91.37,91.59,91.22,91.56,403652.0,91.3565,91.5765,91.2065,91.5465,403652.0
2024-12-23 15:30:00,91.56,91.95,91.53,91.88,1094605.0,91.5465,91.9364,91.5165,91.8664,1094605.0
2024-12-24 09:30:00,91.91,92.0,90.94,91.01,619722.0,91.8964,91.9864,90.9266,90.9966,619722.0
2024-12-24 10:00:00,91.0,91.63,90.89,91.6,528027.0,90.9866,91.6165,90.8766,91.5865,528027.0
2024-12-24 10:30:00,91.62,91.83,91.51,91.8,274975.0,91.6065,91.8164,91.4965,91.7864,274975.0
2024-12-24 11:00:00,91.77,91.96,91.63,91.7,268991.0,91.7564,91.9464,91.6165,91.6865,268991.0
2024-12-24 11:30:00,91.7,91.87,91.68,91.7,129627.0,91.6865,91.8564,91.6665,91.6865,129627.0
2024-12-24 12:00:00,91.7,91.9,91.58,91.84,309413.0,91.6865,91.8864,91.5665,91.8264,309413.0
2024-12-24 12:30:00,91.84,92.1,91.76,91.93,632127.0,91.8264,92.0864,91.7464,91.9164,632127.0
2024-12-26 09:30:00,91.31,91.71,91.02,91.32,418140.0,91.2965,91.6964,91.0066,91.3065,418140.0
2024-12-26 10:00:00,91.32,92.28,91.16,92.06,468069.0,91.3065,92.2664,91.1465,92.0464,468069.0
2024-12-26 10:30:00,92.03,92.3,91.88,92.25,219840.0,92.0164,92.2864,91.8664,92.2364,219840.0
2024-12-26 11:00:00,92.24,92.48,92.06,92.21,266284.0,92.2264,92.4663,92.0464,92.1964,266284.0
2024-12-26 11:30:00,92.2,92.59,92.11,92.37,552123.0,92.1864,92.5763,92.0964,92.3564,552123.0
2024-12-26 12:00:00,92.37,92.42,92.21,92.23,212933.0,92.3564,92.4063,92.1964,92.2164,212933.0
2024-12-26 12:30:00,92.22,92.41,92.06,92.23,217087.0,92.2064,92.3963,92.0464,92.2164,217087.0
2024-12-26 13:00:00,92.23,92.71,92.2,92.64,195103.0,92.2164,92.6963,92.1864,92.6263,195103.0
2024-12-26 13:30:00,92.64,92.65,92.4,92.61,245113.0,92.6263,92.6363,92.3863,92.5963,245113.0
2024-12-26 14:00:00,92.58,92.67,92.43,92.45,268991.0,92.5663,92.6563,92.4163,92.4363,268991.0
2024-12-26 14:30:00,92.45,92.66,92.41,92.52,251968.0,92.4363,92.6463,92.3963,92.5063,251968.0
2024-12-26 15:00:00,92.52,92.69,92.44,92.65,112661.0,92.5063,92.6763,92.4263,92.6363,112661.0
2024-12-26 15:30:00,92.64,92.85,92.61,92.64,455655.0,92.6263,92.8363,92.5963,92.6263,455655.0
2024-12-27 09:30:00,91.95,92.85,91.76,92.09,607408.0,91.9364,92.8363,91.7464,92.0764,607408.0
2024-12-27 10:00:00,92.1,92.14,91.05,91.09,1024630.0,92.0864,92.1264,91.0365,91.0765,1024630.0
2024-12-27 10:30:00,91.09,91.36,90.56,91.36,1232139.0,91.0765,91.3465,90.5466,91.3465,1232139.0
2024-12-27 11:00:00,91.35,91.45,90.93,91.42,449151.0,91.3365,91.4365,90.9166,91.4065,449151.0
2024-12-27 11:30:00,91.41,91.56,90.8,90.94,314045.0,91.3965,91.5465,90.7866,90.9266,314045.0
2024-12-27 12:00:00,90.93,91.02,90.75,90.85,334104.0,90.9166,91.0066,90.7366,90.8366,334104.0
2024-12-27 12:30:00,90.84,91.04,90.68,90.99,444508.0,90.8266,91.0265,90.6666,90.9766,444508.0
2024-12-27 13:00:00,90.98,91.18,90.9,91.11,248532.0,90.9666,91.1665,90.8866,91.0965,248532.0
2024-12-27 13:30:00,91.11,91.4,91.07,91.31,148490.0,91.0965,91.3865,91.0565,91.2965,148490.0
2024-12-27 14:00:00,91.31,91.35,91.13,91.22,312599.0,91.2965,91.3365,91.1165,91.2065,312599.0
2024-12-27 14:30:00,91.22,91.61,91.18,91.56,231159.0,91.2065,91.5965,91.1665,91.5465,231159.0
2024-12-27 15:00:00,91.55,91.63,91.19,91.26,297546.0,91.5365,91.6165,91.1765,91.2465,297546.0
2024-12-27 15:30:00,91.26,91.49,91.07,91.36,997921.0,91.2465,91.4765,91.0565,91.3465,997921.0
2024-12-30 09:30:00,90.31,90.61,89.38,89.47,695491.0,90.2967,90.5966,89.3668,89.4568,695491.0
2024-12-30 10:00:00,89.44,89.89,89.38,89.65,678251.0,89.4268,89.8767,89.3668,89.6368,678251.0
2024-12-30 10:30:00,89.61,89.82,89.39,89.64,284561.0,89.5968,89.8067,89.3768,89.6268,284561.0
2024-12-30 11:00:00,89.64,89.9,89.53,89.76,280314.0,89.6268,89.8867,89.5168,89.7467,280314.0
2024-12-30 11:30:00,89.75,90.16,89.71,89.89,250255.0,89.7367,90.1467,89.6967,89.8767,250255.0
2024-12-30 12:00:00,89.9,90.13,89.74,89.88,186338.0,89.8867,90.1167,89.7267,89.8667,186338.0
2024-12-30 12:30:00,89.87,90.13,89.84,90.03,241803.0,89.8567,90.1167,89.8267,90.0167,241803.0
2024-12-30 13:00:00,90.01,90.34,89.89,90.09,292014.0,89.9967,90.3267,89.8767,90.0767,292014.0
2024-12-30 13:30:00,90.09,90.27,90.06,90.26,134052.0,90.0767,90.2567,90.0467,90.2467,134052.0
2024-12-30 14:00:00,90.26,90.31,89.84,89.94,200319.0,90.2467,90.2967,89.8267,89.9267,200319.0
2024-12-30 14:30:00,89.93,90.09,89.89,89.91,272368.0,89.9167,90.0767,89.8767,89.8967,272368.0
2024-12-30 15:00:00,89.91,90.05,89.76,89.86,248909.0,89.8967,90.0367,89.7467,89.8467,248909.0
2024-12-30 15:30:00,89.88,90.13,89.76,89.9,1006545.0,89.8667,90.1167,89.7467,89.8867,1006545.0
2024-12-31 09:30:00,90.41,91.07,90.26,90.39,875868.0,90.3966,91.0565,90.2467,90.3766,875868.0
2024-12-31 10:00:00,90.36,90.58,89.91,90.38,375045.0,90.3466,90.5666,89.8967,90.3666,375045.0
2024-12-31 10:30:00,90.31,90.53,89.85,89.88,382322.0,90.2967,90.5166,89.8367,89.8667,382322.0
2024-12-31 11:00:00,89.88,89.98,89.61,89.61,341195.0,89.8667,89.9667,89.5968,89.5968,341195.0
2024-12-31 11:30:00,89.6,89.87,89.52,89.73,228487.0,89.5868,89.8567,89.5068,89.7167,228487.0
2024-12-31 12:00:00,89.7,89.8,89.44,89.47,200007.0,89.6867,89.7867,89.4268,89.4568,200007.0
2024-12-31 12:30:00,89.48,89.99,89.37,89.96,283317.0,89.4668,89.9767,89.3568,89.9467,283317.0
2024-12-31 13:00:00,89.96,90.14,89.66,89.67,236342.0,89.9467,90.1267,89.6468,89.6568,236342.0
2024-12-31 13:30:00,89.66,90.03,89.65,89.74,164272.0,89.6468,90.0167,89.6368,89.7267,164272.0
2024-12-31 14:00:00,89.72,89.83,89.37,89.53,528217.0,89.7067,89.8167,89.3568,89.5168,528217.0
2024-12-31 14:30:00,89.52,89.77,89.4,89.77,231767.0,89.5068,89.7567,89.3868,89.7567,231767.0
2024-12-31 15:00:00,89.78,90.03,89.58,89.99,377656.0,89.7667,90.0167,89.5668,89.9767,377656.0
2024-12-31 15:30:00,90.02,90.12,89.81,90.06,1010853.0,90.0067,90.1067,89.7967,90.0467,1010853.0
2025-01-02 09:30:00,90.95,91.9,90.6,91.69,853744.0,90.9366,91.8864,90.5866,91.6765,853744.0
2025-01-02 10:00:00,91.69,92.01,91.41,91.91,455460.0,91.6765,91.9964,91.3965,91.8964,455460.0
2025-01-02 10:30:00,91.88,92.14,91.59,91.92,498087.0,91.8664,92.1264,91.5765,91.9064,498087.0
2025-01-02 11:00:00,91.93,92.28,91.63,92.25,312928.0,91.9164,92.2664,91.6165,92.2364,312928.0
2025-01-02 11:30:00,92.25,92.5,92.07,92.28,520154.0,92.2364,92.4863,92.0564,92.2664,520154.0
2025-01-02 12:00:00,92.28,92.46,91.88,91.9,364744.0,92.2664,92.4463,91.8664,91.8864,364744.0
2025-01-02 12:30:00,91.88,91.97,91.4,91.69,482028.0,91.8664,91.9564,91.3865,91.6765,482028.0
2025-01-02 13:00:00,91.66,91.7,91.19,91.42,509791.0,91.6465,91.6865,91.1765,91.4065,509791.0
2025-01-02 13:30:00,91.41,91.41,91.08,91.33,340037.0,91.3965,91.3965,91.0665,91.3165,340037.0
2025-01-02 14:00:00,91.32,91.49,91.11,91.46,259291.0,91.3065,91.4765,91.0965,91.4465,259291.0
2025-01-02 14:30:00,91.45,91.45,91.11,91.16,332321.0,91.4365,91.4365,91.0965,91.1465,332321.0
2025-01-02 15:00:00,91.17,91.58,91.17,91.45,180861.0,91.1565,91.5665,91.1565,91.4365,180861.0
2025-01-02 15:30:00,91.45,91.58,91.16,91.52,1123984.0,91.4365,91.5665,91.1465,91.5065,1123984.0
2025-01-03 09:30:00,91.69,92.58,91.64,92.17,527804.0,91.6765,92.5663,91.6265,92.1564,527804.0
2025-01-03 10:00:00,92.16,92.79,91.85,92.3,694402.0,92.1464,92.7763,91.8364,92.2864,694402.0
2025-01-03 10:30:00,92.28,92.56,92.18,92.4,252681.0,92.2664,92.5463,92.1664,92.3863,252681.0
2025-01-03 11:00:00,92.39,92.53,92.02,92.2,209050.0,92.3763,92.5163,92.0064,92.1864,209050.0
2025-01-03 11:30:00,92.2,92.43,92.15,92.36,239677.0,92.1864,92.4163,92.1364,92.3464,239677.0
2025-01-03 12:00:00,92.39,92.6,92.16,92.25,287074.0,92.3763,92.5863,92.1464,92.2364,287074.0
2025-01-03 12:30:00,92.26,92.35,91.96,92.14,150327.0,92.2464,92.3364,91.9464,92.1264,150327.0
2025-01-03 13:00:00,92.13,92.51,92.06,92.5,149947.0,92.1164,92.4963,92.0464,92.4863,149947.0
2025-01-03 13:30:00,92.48,92.75,92.48,92.69,239961.0,92.4663,92.7363,92.4663,92.6763,239961.0
2025-01-03 14:00:00,92.67,92.81,92.48,92.48,348242.0,92.6563,92.7963,92.4663,92.4663,348242.0
2025-01-03 14:30:00,92.49,92.78,92.43,92.6,186729.0,92.4763,92.7663,92.4163,92.5863,186729.0
2025-01-03 15:00:00,92.59,92.59,92.3,92.46,213029.0,92.5763,92.5763,92.2864,92.4463,213029.0
2025-01-03 15:30:00,92.47,92.5,92.26,92.39,744710.0,92.4563,92.4863,92.2464,92.3763,744710.0
2025-01-06 09:30:00,92.6,92.93,92.12,92.41,530936.0,92.5863,92.9163,92.1064,92.3963,530936.0
2025-01-06 10:00:00,92.38,92.59,92.01,92.58,365204.0,92.3663,92.5763,91.9964,92.5663,365204.0
2025-01-06 10:30:00,92.59,93.07,92.44,92.96,341622.0,92.5763,93.0562,92.4263,92.9463,341622.0
2025-01-06 11:00:00,92.97,93.19,92.89,92.89,298625.0,92.9563,93.1762,92.8763,92.8763,298625.0
2025-01-06 11:30:00,92.89,93.23,92.81,93.14,149381.0,92.8763,93.2162,92.7963,93.1262,149381.0
2025-01-06 12:00:00,93.13,93.2,92.85,92.96,230745.0,93.1162,93.1862,92.8363,92.9463,230745.0
2025-01-06 12:30:00,92.94,93.17,92.84,93.0,85675.0,92.9263,93.1562,92.8263,92.9863,85675.0
2025-01-06 13:00:00,93.01,93.15,92.75,93.08,165020.0,92.9963,93.1362,92.7363,93.0662,165020.0
2025-01-06 13:30:00,93.1,93.22,92.95,93.05,241211.0,93.0862,93.2062,92.9363,93.0363,241211.0
2025-01-06 14:00:00,93.07,93.08,92.79,92.8,156309.0,93.0562,93.0662,92.7763,92.7863,156309.0
2025-01-06 14:30:00,92.8,92.84,92.35,92.35,401488.0,92.7863,92.8263,92.3364,92.3364,401488.0
2025-01-06 15:00:00,92.35,92.44,92.08,92.35,312222.0,92.3364,92.4263,92.0664,92.3364,312222.0
2025-01-06 15:30:00,92.34,92.39,92.02,92.19,644341.0,92.3264,92.3763,92.0064,92.1764,644341.0
2025-01-07 09:30:00,92.55,94.4,92.48,94.11,1557020.0,92.5363,94.3861,92.4663,94.0961,1557020.0
2025-01-07 10:00:00,94.11,94.11,92.82,93.21,1008379.0,94.0961,94.0961,92.8063,93.1962,1008379.0
2025-01-07 10:30:00,93.21,93.42,92.42,93.36,842676.0,93.1962,93.4062,92.4063,93.3462,842676.0
2025-01-07 11:00:00,93.37,93.67,92.99,93.23,558144.0,93.3562,93.6562,92.9763,93.2162,558144.0
2025-01-07 11:30:00,93.22,93.31,92.91,93.02,352602.0,93.2062,93.2962,92.8963,93.0063,352602.0
2025-01-07 12:00:00,93.02,93.26,92.77,93.21,278134.0,93.0063,93.2462,92.7563,93.1962,278134.0
2025-01-07 12:30:00,93.22,93.33,92.93,93.17,195936.0,93.2062,93.3162,92.9163,93.1562,195936.0
2025-01-07 13:00:00,93.19,93.65,93.17,93.58,239599.0,93.1762,93.6362,93.1562,93.5662,239599.0
2025-01-07 13:30:00,93.57,93.58,93.15,93.28,225849.0,93.5562,93.5662,93.1362,93.2662,225849.0
2025-01-07 14:00:00,93.29,93.46,93.22,93.44,175409.0,93.2762,93.4462,93.2062,93.4262,175409.0
2025-01-07 14:30:00,93.43,93.43,93.06,93.11,214681.0,93.4162,93.4162,93.0462,93.0962,214681.0
2025-01-07 15:00:00,93.12,93.16,92.58,92.59,286573.0,93.1062,93.1462,92.5663,92.5763,286573.0
2025-01-07 15:30:00,92.59,92.92,92.43,92.88,1029194.0,92.5763,92.9063,92.4163,92.8663,1029194.0
2025-01-08 09:30:00,93.0,93.15,92.07,92.28,755522.0,92.9863,93.1362,92.0564,92.2664,755522.0
2025-01-08 10:00:00,92.25,92.61,92.11,92.28,580884.0,92.2364,92.5963,92.0964,92.2664,580884.0
2025-01-08 10:30:00,92.29,92.62,92.19,92.57,336967.0,92.2764,92.6063,92.1764,92.5563,336967.0
2025-01-08 11:00:00,92.57,92.68,92.31,92.51,370754.0,92.5563,92.6663,92.2964,92.4963,370754.0
2025-01-08 11:30:00,92.51,92.72,92.25,92.45,569680.0,92.4963,92.7063,92.2364,92.4363,569680.0
2025-01-08 12:00:00,92.44,92.5,91.68,91.7,655160.0,92.4263,92.4863,91.6665,91.6865,655160.0
2025-01-08 12:30:00,91.7,91.98,91.58,91.97,414304.0,91.6865,91.9664,91.5665,91.9564,414304.0
2025-01-08 13:00:00,91.95,92.62,91.94,92.53,629952.0,91.9364,92.6063,91.9264,92.5163,629952.0
2025-01-08 13:30:00,92.52,92.64,92.06,92.21,298150.0,92.5063,92.6263,92.0464,92.1964,298150.0
2025-01-08 14:00:00,92.22,92.72,92.13,92.7,338075.0,92.2064,92.7063,92.1164,92.6863,338075.0
2025-01-08 14:30:00,92.68,92.68,92.28,92.5,197050.0,92.6663,92.6663,92.2664,92.4863,197050.0
2025-01-08 15:00:00,92.53,92.64,92.24,92.39,340554.0,92.5163,92.6263,92.2264,92.3763,340554.0
2025-01-08 15:30:00,92.37,92.39,92.12,92.29,672637.0,92.3564,92.3763,92.1064,92.2764,672637.0
2025-01-10 09:30:00,90.42,90.59,89.75,89.89,1609765.0,90.4066,90.5766,89.7367,89.8767,1609765.0
2025-01-10 10:00:00,89.88,89.89,89.11,89.86,1193226.0,89.8667,89.8767,89.0968,89.8467,1193226.0
2025-01-10 10:30:00,89.86,90.01,89.35,89.52,753400.0,89.8467,89.9967,89.3368,89.5068,753400.0
2025-01-10 11:00:00,89.52,89.6,89.15,89.3,756070.0,89.5068,89.5868,89.1368,89.2868,756070.0
2025-01-10 11:30:00,89.3,89.54,89.22,89.25,602914.0,89.2868,89.5268,89.2068,89.2368,602914.0
2025-01-10 12:00:00,89.25,89.34,88.92,89.13,1015876.0,89.2368,89.3268,88.9069,89.1168,1015876.0
2025-01-10 12:30:00,89.12,89.59,89.03,89.4,423817.0,89.1068,89.5768,89.0168,89.3868,423817.0
2025-01-10 13:00:00,89.39,89.55,89.15,89.4,537885.0,89.3768,89.5368,89.1368,89.3868,537885.0
2025-01-10 13:30:00,89.4,89.46,89.06,89.28,509002.0,89.3868,89.4468,89.0468,89.2668,509002.0
2025-01-10 14:00:00,89.27,89.27,88.84,89.09,811486.0,89.2568,89.2568,88.8269,89.0768,811486.0
2025-01-10 14:30:00,89.06,89.22,88.86,89.09,482426.0,89.0468,89.2068,88.8469,89.0768,482426.0
2025-01-10 15:00:00,89.07,89.36,88.98,89.23,329096.0,89.0568,89.3468,88.9669,89.2168,329096.0
2025-01-10 15:30:00,89.21,89.62,89.01,89.42,1439855.0,89.1968,89.6068,88.9968,89.4068,1439855.0
2025-01-13 09:30:00,88.55,88.72,86.71,87.2,3140931.0,88.5369,88.7069,86.6972,87.1871,3140931.0
2025-01-13 10:00:00,87.2,87.76,86.91,87.0,1025487.0,87.1871,87.747,86.8972,86.9871,1025487.0
2025-01-13 10:30:00,87.0,87.7,87.0,87.35,505282.0,86.9871,87.687,86.9871,87.3371,505282.0
2025-01-13 11:00:00,87.36,87.58,87.18,87.45,755173.0,87.3471,87.5671,87.1671,87.4371,755173.0
2025-01-13 11:30:00,87.45,87.89,87.26,87.3,448860.0,87.4371,87.877,87.2471,87.2871,448860.0
2025-01-13 12:00:00,87.3,88.49,87.29,88.17,1228198.0,87.2871,88.4769,87.2771,88.157,1228198.0
2025-01-13 12:30:00,88.17,88.39,88.09,88.2,492685.0,88.157,88.3769,88.077,88.187,492685.0
2025-01-13 13:00:00,88.19,88.67,88.16,88.63,371232.0,88.177,88.6569,88.147,88.6169,371232.0
2025-01-13 13:30:00,88.64,89.12,88.57,89.02,408556.0,88.6269,89.1068,88.5569,89.0068,408556.0
2025-01-13 14:00:00,89.03,89.09,88.39,88.59,344164.0,89.0168,89.0768,88.3769,88.5769,344164.0
2025-01-13 14:30:00,88.58,88.81,88.18,88.34,426276.0,88.5669,88.7969,88.167,88.3269,426276.0
2025-01-13 15:00:00,88.33,88.55,88.21,88.5,387177.0,88.3169,88.5369,88.197,88.4869,387177.0
2025-01-13 15:30:00,88.46,89.19,88.46,89.12,922015.0,88.4469,89.1768,88.4469,89.1068,922015.0
2025-01-14 09:30:00,89.93,89.93,87.96,88.12,2163681.0,89.9167,89.9167,87.947,88.107,2163681.0
2025-01-14 10:00:00,88.12,89.1,88.11,88.69,1245423.0,88.107,89.0868,88.097,88.6769,1245423.0
2025-01-14 10:30:00,88.71,88.87,88.28,88.39,643327.0,88.6969,88.8569,88.267,88.3769,643327.0
2025-01-14 11:00:00,88.39,88.47,88.01,88.05,550823.0,88.3769,88.4569,87.997,88.037,550823.0
2025-01-14 11:30:00,88.04,88.08,87.47,87.48,735189.0,88.027,88.067,87.4571,87.4671,735189.0
2025-01-14 12:00:00,87.47,87.52,87.23,87.32,646601.0,87.4571,87.5071,87.2171,87.3071,646601.0
2025-01-14 12:30:00,87.34,87.43,87.06,87.31,422914.0,87.3271,87.4171,87.0471,87.2971,422914.0
2025-01-14 13:00:00,87.31,87.49,87.23,87.49,422236.0,87.2971,87.4771,87.2171,87.4771,422236.0
2025-01-14 13:30:00,87.48,87.7,87.33,87.61,435349.0,87.4671,87.687,87.3171,87.5971,435349.0
2025-01-14 14:00:00,87.6,87.61,87.23,87.3,549706.0,87.5871,87.5971,87.2171,87.2871,549706.0
2025-01-14 14:30:00,87.31,87.48,86.77,86.8,621471.0,87.2971,87.4671,86.7572,86.7872,621471.0
2025-01-14 15:00:00,86.79,86.84,86.4,86.75,783319.0,86.7772,86.8272,86.3872,86.7372,783319.0
2025-01-14 15:30:00,86.75,86.95,86.52,86.72,1560818.0,86.7372,86.9372,86.5072,86.7072,1560818.0
2025-01-15 09:30:00,88.7,89.29,88.17,88.86,2508349.0,88.6869,89.2768,88.157,88.8469,2508349.0
2025-01-15 10:00:00,88.87,89.61,88.83,89.4,1174599.0,88.8569,89.5968,88.8169,89.3868,1174599.0
2025-01-15 10:30:00,89.4,89.53,88.46,88.56,524243.0,89.3868,89.5168,88.4469,88.5469,524243.0
2025-01-15 11:00:00,88.55,88.7,88.13,88.22,513464.0,88.5369,88.6869,88.117,88.207,513464.0
2025-01-15 11:30:00,88.23,88.24,87.59,87.94,1205755.0,88.217,88.227,87.5771,87.927,1205755.0
2025-01-15 12:00:00,87.94,88.45,87.93,88.4,369661.0,87.927,88.4369,87.917,88.3869,369661.0
2025-01-15 12:30:00,88.39,88.45,88.16,88.17,234219.0,88.3769,88.4369,88.147,88.157,234219.0
2025-01-15 13:00:00,88.18,88.42,88.01,88.39,273710.0,88.167,88.4069,87.997,88.3769,273710.0
2025-01-15 13:30:00,88.39,88.48,88.32,88.44,321576.0,88.3769,88.4669,88.3069,88.4269,321576.0
2025-01-15 14:00:00,88.44,88.7,88.4,88.69,344579.0,88.4269,88.6869,88.3869,88.6769,344579.0
2025-01-15 14:30:00,88.7,88.99,88.7,88.87,888559.0,88.6869,88.9769,88.6869,88.8569,888559.0
2025-01-15 15:00:00,88.87,89.0,88.74,88.83,338280.0,88.8569,88.9868,88.7269,88.8169,338280.0
2025-01-15 15:30:00,88.84,88.88,88.4,88.54,1759399.0,88.8269,88.8669,88.3869,88.5269,1759399.0
2025-01-16 09:30:00,88.73,88.84,87.69,87.73,964476.0,88.7169,88.8269,87.677,87.717,964476.0
2025-01-16 10:00:00,87.74,87.87,87.45,87.68,751748.0,87.727,87.857,87.4371,87.667,751748.0
2025-01-16 10:30:00,87.66,87.87,87.33,87.82,703893.0,87.647,87.857,87.3171,87.807,703893.0
2025-01-16 11:00:00,87.82,88.18,87.74,88.09,431651.0,87.807,88.167,87.727,88.077,431651.0
2025-01-16 11:30:00,88.08,88.17,87.8,88.03,421503.0,88.067,88.157,87.787,88.017,421503.0
2025-01-16 12:00:00,88.01,88.21,87.96,88.15,239613.0,87.997,88.197,87.947,88.137,239613.0
2025-01-16 12:30:00,88.11,88.11,87.79,87.79,232058.0,88.097,88.097,87.777,87.777,232058.0
2025-01-16 13:00:00,87.79,88.07,87.75,87.89,149456.0,87.777,88.057,87.737,87.877,149456.0
2025-01-16 13:30:00,87.88,87.97,87.61,87.67,202700.0,87.867,87.957,87.5971,87.657,202700.0
2025-01-16 14:00:00,87.66,88.11,87.6,87.83,206066.0,87.647,88.097,87.5871,87.817,206066.0
2025-01-16 14:30:00,87.83,88.13,87.83,88.07,201106.0,87.817,88.117,87.817,88.057,201106.0
2025-01-16 15:00:00,88.08,88.13,87.75,87.81,310308.0,88.067,88.117,87.737,87.797,310308.0
2025-01-16 15:30:00,87.8,88.25,87.8,87.87,722064.0,87.787,88.237,87.787,87.857,722064.0
2025-01-17 09:30:00,88.65,88.86,88.23,88.55,966245.0,88.6369,88.8469,88.217,88.5369,966245.0
2025-01-17 10:00:00,88.54,88.74,88.15,88.3,505000.0,88.5269,88.7269,88.137,88.287,505000.0
2025-01-17 10:30:00,88.35,88.48,88.17,88.25,475765.0,88.3369,88.4669,88.157,88.237,475765.0
2025-01-17 11:00:00,88.23,88.24,87.92,87.99,597211.0,88.217,88.227,87.907,87.977,597211.0
2025-01-17 11:30:00,88.01,88.19,87.84,88.11,395830.0,87.997,88.177,87.827,88.097,395830.0
2025-01-17 12:00:00,88.1,88.54,88.06,88.54,307278.0,88.087,88.5269,88.047,88.5269,307278.0
2025-01-17 12:30:00,88.54,88.6,88.29,88.58,223136.0,88.5269,88.5869,88.277,88.5669,223136.0
2025-01-17 13:00:00,88.59,88.62,88.32,88.36,265314.0,88.5769,88.6069,88.3069,88.3469,265314.0
2025-01-17 13:30:00,88.35,88.38,88.13,88.37,465956.0,88.3369,88.3669,88.117,88.3569,465956.0
2025-01-17 14:00:00,88.36,88.53,88.28,88.37,178679.0,88.3469,88.5169,88.267,88.3569,178679.0
2025-01-17 14:30:00,88.37,88.42,88.17,88.21,220839.0,88.3569,88.4069,88.157,88.197,220839.0
2025-01-17 15:00:00,88.2,88.43,88.13,88.13,405539.0,88.187,88.4169,88.117,88.117,405539.0
2025-01-17 15:30:00,88.12,88.23,87.94,87.96,902173.0,88.107,88.217,87.927,87.947,902173.0
2025-01-21 09:30:00,88.83,89.83,88.68,89.42,1481469.0,88.8169,89.8167,88.6669,89.4068,1481469.0
2025-01-21 10:00:00,89.42,89.58,88.82,89.56,541745.0,89.4068,89.5668,88.8069,89.5468,541745.0
2025-01-21 10:30:00,89.55,89.7,89.32,89.6,412490.0,89.5368,89.6867,89.3068,89.5868,412490.0
2025-01-21 11:00:00,89.59,89.76,89.34,89.74,224279.0,89.5768,89.7467,89.3268,89.7267,224279.0
2025-01-21 11:30:00,89.73,89.89,89.6,89.82,270328.0,89.7167,89.8767,89.5868,89.8067,270328.0
2025-01-21 12:00:00,89.82,90.09,89.75,89.99,321124.0,89.8067,90.0767,89.7367,89.9767,321124.0
2025-01-21 12:30:00,89.99,90.32,89.98,90.29,291338.0,89.9767,90.3067,89.9667,90.2767,291338.0
2025-01-21 13:00:00,90.29,90.49,90.11,90.45,364665.0,90.2767,90.4766,90.0967,90.4366,364665.0
2025-01-21 13:30:00,90.44,90.61,90.34,90.59,434102.0,90.4266,90.5966,90.3267,90.5766,434102.0
2025-01-21 14:00:00,90.59,90.65,90.29,90.3,334665.0,90.5766,90.6366,90.2767,90.2867,334665.0
2025-01-21 14:30:00,90.31,90.5,90.21,90.38,234850.0,90.2967,90.4866,90.1967,90.3666,234850.0
2025-01-21 15:00:00,90.37,90.37,90.15,90.28,259746.0,90.3566,90.3566,90.1367,90.2667,259746.0
2025-01-21 15:30:00,90.27,90.51,90.14,90.5,1027634.0,90.2567,90.4966,90.1267,90.4866,1027634.0
2025-01-22 09:30:00,90.68,91.26,90.42,90.81,937384.0,90.6666,91.2465,90.4066,90.7966,937384.0
2025-01-22 10:00:00,90.82,91.41,90.75,90.94,962282.0,90.8066,91.3965,90.7366,90.9266,962282.0
2025-01-22 10:30:00,90.95,91.08,90.36,90.43,795479.0,90.9366,91.0665,90.3466,90.4166,795479.0
2025-01-22 11:00:00,90.42,90.73,90.28,90.64,791501.0,90.4066,90.7166,90.2667,90.6266,791501.0
2025-01-22 11:30:00,90.64,90.84,90.56,90.64,216872.0,90.6266,90.8266,90.5466,90.6266,216872.0
2025-01-22 12:00:00,90.64,91.2,90.61,91.05,617175.0,90.6266,91.1865,90.5966,91.0365,617175.0
2025-01-22 12:30:00,91.06,91.21,90.95,91.02,275228.0,91.0465,91.1965,90.9366,91.0066,275228.0
2025-01-22 13:00:00,91.02,91.17,90.93,91.04,189880.0,91.0066,91.1565,90.9166,91.0265,189880.0
2025-01-22 13:30:00,91.05,91.19,90.99,91.13,220814.0,91.0365,91.1765,90.9766,91.1165,220814.0
2025-01-22 14:00:00,91.13,91.21,90.94,91.19,239208.0,91.1165,91.1965,90.9266,91.1765,239208.0
2025-01-22 14:30:00,91.17,91.6,91.13,91.45,355774.0,91.1565,91.5865,91.1165,91.4365,355774.0
2025-01-22 15:00:00,91.43,91.52,91.03,91.09,440005.0,91.4165,91.5065,91.0165,91.0765,440005.0
2025-01-22 15:30:00,91.1,91.3,91.05,91.22,752035.0,91.0865,91.2865,91.0365,91.2065,752035.0
2025-01-23 09:30:00,90.87,91.29,90.07,90.16,1157816.0,90.8566,91.2765,90.0567,90.1467,1157816.0
2025-01-23 10:00:00,90.17,90.3,89.92,90.15,580734.0,90.1567,90.2867,89.9067,90.1367,580734.0
2025-01-23 10:30:00,90.12,90.64,90.1,90.55,551116.0,90.1067,90.6266,90.0867,90.5366,551116.0
2025-01-23 11:00:00,90.55,91.53,90.49,91.49,744512.0,90.5366,91.5165,90.4766,91.4765,744512.0
2025-01-23 11:30:00,91.48,91.64,91.31,91.46,359821.0,91.4665,91.6265,91.2965,91.4465,359821.0
2025-01-23 12:00:00,91.43,91.92,91.37,91.78,193163.0,91.4165,91.9064,91.3565,91.7664,193163.0
2025-01-23 12:30:00,91.78,91.95,91.62,91.83,301610.0,91.7664,91.9364,91.6065,91.8164,301610.0
2025-01-23 13:00:00,91.82,92.26,91.81,91.98,524348.0,91.8064,92.2464,91.7964,91.9664,524348.0
2025-01-23 13:30:00,92.0,92.35,91.97,92.3,318201.0,91.9864,92.3364,91.9564,92.2864,318201.0
2025-01-23 14:00:00,92.29,92.47,92.19,92.26,368155.0,92.2764,92.4563,92.1764,92.2464,368155.0
2025-01-23 14:30:00,92.26,92.65,92.18,92.57,401886.0,92.2464,92.6363,92.1664,92.5563,401886.0
2025-01-23 15:00:00,92.58,93.07,92.52,93.01,719857.0,92.5663,93.0562,92.5063,92.9963,719857.0
2025-01-23 15:30:00,93.01,93.23,92.85,93.0,1728122.0,92.9963,93.2162,92.8363,92.9863,1728122.0
2025-01-24 09:30:00,92.85,93.04,91.98,92.16,1191548.0,92.8363,93.0263,91.9664,92.1464,1191548.0
2025-01-24 10:00:00,92.17,92.42,91.75,92.37,632252.0,92.1564,92.4063,91.7364,92.3564,632252.0
2025-01-24 10:30:00,92.37,92.84,92.24,92.78,532146.0,92.3564,92.8263,92.2264,92.7663,532146.0
2025-01-24 11:00:00,92.77,93.16,92.73,92.96,517112.0,92.7563,93.1462,92.7163,92.9463,517112.0
2025-01-24 11:30:00,92.95,93.4,92.93,93.19,345868.0,92.9363,93.3862,92.9163,93.1762,345868.0
2025-01-24 12:00:00,93.18,93.59,93.18,93.35,453944.0,93.1662,93.5762,93.1662,93.3362,453944.0
2025-01-24 12:30:00,93.34,93.49,92.82,92.93,473265.0,93.3262,93.4762,92.8063,92.9163,473265.0
2025-01-24 13:00:00,92.92,93.06,92.75,92.9,295757.0,92.9063,93.0462,92.7363,92.8863,295757.0
2025-01-24 13:30:00,92.92,93.0,92.46,92.51,545581.0,92.9063,92.9863,92.4463,92.4963,545581.0
2025-01-24 14:00:00,92.49,92.64,92.26,92.48,690428.0,92.4763,92.6263,92.2464,92.4663,690428.0
2025-01-24 14:30:00,92.49,92.71,92.46,92.5,385075.0,92.4763,92.6963,92.4463,92.4863,385075.0
2025-01-24 15:00:00,92.5,92.5,92.07,92.1,626875.0,92.4863,92.4863,92.0564,92.0864,626875.0
2025-01-24 15:30:00,92.11,92.6,92.11,92.46,944128.0,92.0964,92.5863,92.0964,92.4463,944128.0
2025-01-27 09:30:00,92.12,94.43,92.03,94.01,2060374.0,92.1064,94.416,92.0164,93.9961,2060374.0
2025-01-27 10:00:00,94.0,94.38,93.88,94.14,654200.0,93.9861,94.3661,93.8661,94.1261,654200.0
2025-01-27 10:30:00,94.12,94.23,93.8,93.91,870728.0,94.1061,94.2161,93.7861,93.8961,870728.0
2025-01-27 11:00:00,93.91,94.04,93.52,93.57,580897.0,93.8961,94.0261,93.5062,93.5562,580897.0
2025-01-27 11:30:00,93.56,93.63,93.23,93.43,785913.0,93.5462,93.6162,93.2162,93.4162,785913.0
2025-01-27 12:00:00,93.44,93.64,93.33,93.57,357123.0,93.4262,93.6262,93.3162,93.5562,357123.0
2025-01-27 12:30:00,93.59,93.74,92.78,92.82,311158.0,93.5762,93.7261,92.7663,92.8063,311158.0
2025-01-27 13:00:00,92.8,92.94,92.36,92.43,459228.0,92.7863,92.9263,92.3464,92.4163,459228.0
2025-01-27 13:30:00,92.42,92.72,92.23,92.23,502230.0,92.4063,92.7063,92.2164,92.2164,502230.0
2025-01-27 14:00:00,92.26,92.62,92.2,92.58,430470.0,92.2464,92.6063,92.1864,92.5663,430470.0
2025-01-27 14:30:00,92.58,92.78,92.13,92.26,505621.0,92.5663,92.7663,92.1164,92.2464,505621.0
2025-01-27 15:00:00,92.26,92.42,92.01,92.19,422255.0,92.2464,92.4063,91.9964,92.1764,422255.0
2025-01-27 15:30:00,92.2,92.76,92.18,92.63,985533.0,92.1864,92.7463,92.1664,92.6163,985533.0
2025-01-28 09:30:00,92.76,93.13,92.14,92.34,850126.0,92.7463,93.1162,92.1264,92.3264,850126.0
2025-01-28 10:00:00,92.34,92.88,92.05,92.84,597922.0,92.3264,92.8663,92.0364,92.8263,597922.0
2025-01-28 10:30:00,92.83,93.45,92.83,93.18,752885.0,92.8163,93.4362,92.8163,93.1662,752885.0
2025-01-28 11:00:00,93.17,93.29,92.81,92.91,481756.0,93.1562,93.2762,92.7963,92.8963,481756.0
2025-01-28 11:30:00,92.93,92.98,92.67,92.97,505182.0,92.9163,92.9663,92.6563,92.9563,505182.0
2025-01-28 12:00:00,92.97,93.44,92.96,93.34,359453.0,92.9563,93.4262,92.9463,93.3262,359453.0
2025-01-28 12:30:00,93.33,93.35,93.04,93.11,356522.0,93.3162,93.3362,93.0263,93.0962,356522.0
2025-01-28 13:00:00,93.12,93.42,93.12,93.3,594181.0,93.1062,93.4062,93.1062,93.2862,594181.0
2025-01-28 13:30:00,93.29,93.37,93.0,93.06,598782.0,93.2762,93.3562,92.9863,93.0462,598782.0
2025-01-28 14:00:00,93.06,93.08,92.84,93.0,381319.0,93.0462,93.0662,92.8263,92.9863,381319.0
2025-01-28 14:30:00,92.99,93.6,92.98,93.5,474830.0,92.9763,93.5862,92.9663,93.4862,474830.0
2025-01-28 15:00:00,93.51,93.58,93.32,93.46,453341.0,93.4962,93.5662,93.3062,93.4462,453341.0
2025-01-28 15:30:00,93.44,93.62,93.12,93.18,1383029.0,93.4262,93.6062,93.1062,93.1662,1383029.0
2025-01-29 09:30:00,92.73,93.55,92.63,92.71,703719.0,92.7163,93.5362,92.6163,92.6963,703719.0
2025-01-29 10:00:00,92.73,93.8,92.73,93.55,554595.0,92.7163,93.7861,92.7163,93.5362,554595.0
2025-01-29 10:30:00,93.55,93.59,93.11,93.13,288852.0,93.5362,93.5762,93.0962,93.1162,288852.0
2025-01-29 11:00:00,93.14,93.2,92.75,92.95,567818.0,93.1262,93.1862,92.7363,92.9363,567818.0
2025-01-29 11:30:00,92.94,93.14,92.73,92.73,345472.0,92.9263,93.1262,92.7163,92.7163,345472.0
2025-01-29 12:00:00,92.72,93.04,92.7,92.87,321291.0,92.7063,93.0263,92.6863,92.8563,321291.0
2025-01-29 12:30:00,92.9,93.05,92.45,92.57,233296.0,92.8863,93.0363,92.4363,92.5563,233296.0
2025-01-29 13:00:00,92.59,92.91,92.4,92.91,486210.0,92.5763,92.8963,92.3863,92.8963,486210.0
2025-01-29 13:30:00,92.92,92.96,92.74,92.87,238848.0,92.9063,92.9463,92.7263,92.8563,238848.0
2025-01-29 14:00:00,92.86,92.93,91.88,92.17,1199733.0,92.8463,92.9163,91.8664,92.1564,1199733.0
2025-01-29 14:30:00,92.17,93.36,92.15,92.58,949355.0,92.1564,93.3462,92.1364,92.5663,949355.0
2025-01-29 15:00:00,92.59,92.99,92.29,92.84,732438.0,92.5763,92.9763,92.2764,92.8263,732438.0
2025-01-29 15:30:00,92.84,93.01,92.55,92.58,902801.0,92.8263,92.9963,92.5363,92.5663,902801.0
2025-01-30 09:30:00,93.18,94.14,93.18,93.51,1012349.0,93.1662,94.1261,93.1662,93.4962,1012349.0
2025-01-30 10:00:00,93.51,93.52,92.57,92.6,736884.0,93.4962,93.5062,92.5563,92.5863,736884.0
2025-01-30 10:30:00,92.63,93.37,92.63,92.97,459821.0,92.6163,93.3562,92.6163,92.9563,459821.0
2025-01-30 11:00:00,92.97,93.71,92.97,93.67,395338.0,92.9563,93.6962,92.9563,93.6562,395338.0
2025-01-30 11:30:00,93.66,93.76,93.41,93.52,434386.0,93.6462,93.7461,93.3962,93.5062,434386.0
2025-01-30 12:00:00,93.49,93.52,93.21,93.32,162545.0,93.4762,93.5062,93.1962,93.3062,162545.0
2025-01-30 12:30:00,93.34,93.6,93.31,93.49,340119.0,93.3262,93.5862,93.2962,93.4762,340119.0
2025-01-30 13:00:00,93.5,93.86,93.49,93.71,360459.0,93.4862,93.8461,93.4762,93.6962,360459.0
2025-01-30 13:30:00,93.72,93.96,93.63,93.87,376280.0,93.7062,93.9461,93.6162,93.8561,376280.0
2025-01-30 14:00:00,93.87,94.03,93.7,94.03,459061.0,93.8561,94.0161,93.6862,94.0161,459061.0
2025-01-30 14:30:00,94.04,94.11,93.78,94.04,291741.0,94.0261,94.0961,93.7661,94.0261,291741.0
2025-01-30 15:00:00,94.04,94.35,93.9,93.9,472316.0,94.0261,94.3361,93.8861,93.8861,472316.0
2025-01-30 15:30:00,93.89,93.99,93.08,93.58,1140667.0,93.8761,93.9761,93.0662,93.5662,1140667.0
2025-01-31 09:30:00,93.87,94.41,93.57,94.09,586875.0,93.8561,94.396,93.5562,94.0761,586875.0
2025-01-31 10:00:00,94.1,94.55,93.82,94.39,427755.0,94.0861,94.536,93.8061,94.3761,427755.0
2025-01-31 10:30:00,94.42,94.6,93.94,94.11,569792.0,94.406,94.586,93.9261,94.0961,569792.0
2025-01-31 11:00:00,94.09,94.36,94.0,94.24,283646.0,94.0761,94.3461,93.9861,94.2261,283646.0
2025-01-31 11:30:00,94.24,94.54,94.13,94.42,320726.0,94.2261,94.526,94.1161,94.406,320726.0
2025-01-31 12:00:00,94.42,94.71,94.31,94.7,266831.0,94.406,94.696,94.2961,94.686,266831.0
2025-01-31 12:30:00,94.71,94.79,94.46,94.48,285705.0,94.696,94.776,94.446,94.466,285705.0
2025-01-31 13:00:00,94.48,94.48,93.51,93.58,391009.0,94.466,94.466,93.4962,93.5662,391009.0
2025-01-31 13:30:00,93.56,93.63,92.93,92.94,479114.0,93.5462,93.6162,92.9163,92.9263,479114.0
2025-01-31 14:00:00,92.93,93.18,92.61,93.1,419842.0,92.9163,93.1662,92.5963,93.0862,419842.0
2025-01-31 14:30:00,93.09,93.27,92.65,93.0,375188.0,93.0762,93.2562,92.6363,92.9863,375188.0
2025-01-31 15:00:00,92.99,92.99,92.36,92.55,691202.0,92.9763,92.9763,92.3464,92.5363,691202.0
2025-01-31 15:30:00,92.55,93.21,92.51,92.6,1345580.0,92.5363,93.1962,92.4963,92.5863,1345580.0
2025-02-03 09:30:00,90.58,91.37,90.46,90.79,1235058.0,90.5666,91.3565,90.4466,90.7766,1235058.0
2025-02-03 10:00:00,90.75,92.23,90.53,92.16,834452.0,90.7366,92.2164,90.5166,92.1464,834452.0
2025-02-03 10:30:00,92.18,92.54,91.78,91.95,805477.0,92.1664,92.5263,91.7664,91.9364,805477.0
2025-02-03 11:00:00,91.94,92.13,91.46,91.73,558992.0,91.9264,92.1164,91.4465,91.7164,558992.0
2025-02-03 11:30:00,91.75,92.02,91.32,91.35,559876.0,91.7364,92.0064,91.3065,91.3365,559876.0
2025-02-03 12:00:00,91.34,91.85,91.23,91.64,447839.0,91.3265,91.8364,91.2165,91.6265,447839.0
2025-02-03 12:30:00,91.62,91.71,91.34,91.53,613947.0,91.6065,91.6964,91.3265,91.5165,613947.0
2025-02-03 13:00:00,91.52,91.72,91.31,91.56,284041.0,91.5065,91.7064,91.2965,91.5465,284041.0
2025-02-03 13:30:00,91.57,91.89,91.54,91.78,300548.0,91.5565,91.8764,91.5265,91.7664,300548.0
2025-02-03 14:00:00,91.77,92.06,91.77,91.84,117481.0,91.7564,92.0464,91.7564,91.8264,117481.0
2025-02-03 14:30:00,91.85,92.07,91.71,91.77,201734.0,91.8364,92.0564,91.6964,91.7564,201734.0
2025-02-03 15:00:00,91.78,91.91,91.58,91.61,323800.0,91.7664,91.8964,91.5665,91.5965,323800.0
2025-02-03 15:30:00,91.61,91.84,91.3,91.41,1167644.0,91.5965,91.8264,91.2865,91.3965,1167644.0
2025-02-04 09:30:00,91.2,91.97,91.07,91.92,812371.0,91.1865,91.9564,91.0565,91.9064,812371.0
2025-02-04 10:00:00,91.94,93.19,91.34,91.46,2047352.0,91.9264,93.1762,91.3265,91.4465,2047352.0
2025-02-04 10:30:00,91.48,92.1,91.47,92.04,1157201.0,91.4665,92.0864,91.4565,92.0264,1157201.0
2025-02-04 11:00:00,92.04,92.42,91.95,92.3,245689.0,92.0264,92.4063,91.9364,92.2864,245689.0
2025-02-04 11:30:00,92.28,92.55,92.25,92.47,191005.0,92.2664,92.5363,92.2364,92.4563,191005.0
2025-02-04 12:00:00,92.47,92.62,92.07,92.1,344355.0,92.4563,92.6063,92.0564,92.0864,344355.0
2025-02-04 12:30:00,92.12,92.28,92.05,92.25,236100.0,92.1064,92.2664,92.0364,92.2364,236100.0
2025-02-04 13:00:00,92.25,92.43,92.08,92.28,178278.0,92.2364,92.4163,92.0664,92.2664,178278.0
2025-02-04 13:30:00,92.25,92.31,92.13,92.15,153795.0,92.2364,92.2964,92.1164,92.1364,153795.0
2025-02-04 14:00:00,92.15,92.4,92.12,92.33,128233.0,92.1364,92.3863,92.1064,92.3164,128233.0
2025-02-04 14:30:00,92.34,92.44,92.15,92.26,564764.0,92.3264,92.4263,92.1364,92.2464,564764.0
2025-02-04 15:00:00,92.24,92.46,92.01,92.01,287430.0,92.2264,92.4463,91.9964,91.9964,287430.0
2025-02-04 15:30:00,92.0,92.71,91.97,92.57,947401.0,91.9864,92.6963,91.9564,92.5563,947401.0
2025-02-05 09:30:00,92.95,94.13,92.88,94.01,930979.0,92.9363,94.1161,92.8663,93.9961,930979.0
2025-02-05 10:00:00,94.05,94.6,93.55,94.45,673546.0,94.0361,94.586,93.5362,94.436,673546.0
2025-02-05 10:30:00,94.43,94.57,94.17,94.51,418792.0,94.416,94.556,94.1561,94.496,418792.0
2025-02-05 11:00:00,94.51,94.86,94.47,94.78,412252.0,94.496,94.846,94.456,94.766,412252.0
2025-02-05 11:30:00,94.79,94.84,94.4,94.48,436387.0,94.776,94.826,94.3861,94.466,436387.0
2025-02-05 12:00:00,94.48,94.9,94.47,94.63,472392.0,94.466,94.886,94.456,94.616,472392.0
2025-02-05 12:30:00,94.61,94.76,94.36,94.44,495410.0,94.596,94.746,94.3461,94.426,495410.0
2025-02-05 13:00:00,94.44,94.62,94.24,94.25,521394.0,94.426,94.606,94.2261,94.2361,521394.0
2025-02-05 13:30:00,94.25,94.63,94.24,94.38,204475.0,94.2361,94.616,94.2261,94.3661,204475.0
2025-02-05 14:00:00,94.38,94.8,94.37,94.75,275165.0,94.3661,94.786,94.3561,94.736,275165.0
2025-02-05 14:30:00,94.74,94.89,94.56,94.57,222743.0,94.726,94.876,94.546,94.556,222743.0
2025-02-05 15:00:00,94.56,94.67,94.41,94.45,305237.0,94.546,94.656,94.396,94.436,305237.0
2025-02-05 15:30:00,94.45,94.71,94.44,94.68,1152389.0,94.436,94.696,94.426,94.666,1152389.0
2025-02-06 09:30:00,94.59,94.68,93.88,94.08,939828.0,94.576,94.666,93.8661,94.0661,939828.0
2025-02-06 10:00:00,94.1,94.43,94.06,94.13,241592.0,94.0861,94.416,94.0461,94.1161,241592.0
2025-02-06 10:30:00,94.13,94.6,93.93,94.07,274196.0,94.1161,94.586,93.9161,94.0561,274196.0
2025-02-06 11:00:00,94.03,94.46,94.01,94.35,334014.0,94.0161,94.446,93.9961,94.3361,334014.0
2025-02-06 11:30:00,94.35,94.4,93.74,93.82,206273.0,94.3361,94.3861,93.7261,93.8061,206273.0
2025-02-06 12:00:00,93.82,94.22,93.72,94.22,135897.0,93.8061,94.2061,93.7062,94.2061,135897.0
2025-02-06 12:30:00,94.21,94.46,94.17,94.3,159694.0,94.1961,94.446,94.1561,94.2861,159694.0
2025-02-06 13:00:00,94.3,94.4,93.89,93.96,416952.0,94.2861,94.3861,93.8761,93.9461,416952.0
2025-02-06 13:30:00,93.96,94.08,93.82,93.89,546386.0,93.9461,94.0661,93.8061,93.8761,546386.0
2025-02-06 14:00:00,93.89,94.02,93.54,93.55,386160.0,93.8761,94.0061,93.5262,93.5362,386160.0
2025-02-06 14:30:00,93.53,93.62,93.29,93.35,390411.0,93.5162,93.6062,93.2762,93.3362,390411.0
2025-02-06 15:00:00,93.36,93.52,93.28,93.34,211508.0,93.3462,93.5062,93.2662,93.3262,211508.0
2025-02-06 15:30:00,93.34,93.6,93.33,93.35,1071681.0,93.3262,93.5862,93.3162,93.3362,1071681.0
2025-02-07 09:30:00,92.93,93.6,92.76,93.04,645837.0,92.9163,93.5862,92.7463,93.0263,645837.0
2025-02-07 10:00:00,93.07,93.07,92.28,92.53,1426264.0,93.0562,93.0562,92.2664,92.5163,1426264.0
2025-02-07 10:30:00,92.53,92.53,91.49,91.82,1120606.0,92.5163,92.5163,91.4765,91.8064,1120606.0
2025-02-07 11:00:00,91.82,91.91,91.44,91.45,1339741.0,91.8064,91.8964,91.4265,91.4365,1339741.0
2025-02-07 11:30:00,91.46,91.72,91.33,91.55,576953.0,91.4465,91.7064,91.3165,91.5365,576953.0
2025-02-07 12:00:00,91.55,91.85,91.44,91.58,465120.0,91.5365,91.8364,91.4265,91.5665,465120.0
2025-02-07 12:30:00,91.55,91.89,91.47,91.5,212622.0,91.5365,91.8764,91.4565,91.4865,212622.0
2025-02-07 13:00:00,91.5,91.74,91.39,91.42,508897.0,91.4865,91.7264,91.3765,91.4065,508897.0
2025-02-07 13:30:00,91.41,91.45,91.14,91.17,636285.0,91.3965,91.4365,91.1265,91.1565,636285.0
2025-02-07 14:00:00,91.17,91.35,90.97,91.05,521775.0,91.1565,91.3365,90.9566,91.0365,521775.0
2025-02-07 14:30:00,91.04,91.28,91.02,91.17,418119.0,91.0265,91.2665,91.0066,91.1565,418119.0
2025-02-07 15:00:00,91.17,91.27,90.95,91.11,637060.0,91.1565,91.2565,90.9366,91.0965,637060.0
2025-02-07 15:30:00,91.11,91.5,90.97,91.29,1238345.0,91.0965,91.4865,90.9566,91.2765,1238345.0
2025-02-10 09:30:00,91.83,91.84,90.61,91.33,2007266.0,91.8164,91.8264,90.5966,91.3165,2007266.0
2025-02-10 10:00:00,91.32,91.69,90.69,90.77,1055767.0,91.3065,91.6765,90.6766,90.7566,1055767.0
2025-02-10 10:30:00,90.78,91.06,90.65,90.88,682957.0,90.7666,91.0465,90.6366,90.8666,682957.0
2025-02-10 11:00:00,90.9,90.93,90.58,90.63,345748.0,90.8866,90.9166,90.5666,90.6166,345748.0
2025-02-10 11:30:00,90.64,90.81,90.43,90.46,200851.0,90.6266,90.7966,90.4166,90.4466,200851.0
2025-02-10 12:00:00,90.45,90.46,90.11,90.37,416142.0,90.4366,90.4466,90.0967,90.3566,416142.0
2025-02-10 12:30:00,90.39,90.6,90.39,90.6,184956.0,90.3766,90.5866,90.3766,90.5866,184956.0
2025-02-10 13:00:00,90.62,90.7,90.27,90.29,563436.0,90.6066,90.6866,90.2567,90.2767,563436.0
2025-02-10 13:30:00,90.31,90.68,90.3,90.68,160852.0,90.2967,90.6666,90.2867,90.6666,160852.0
2025-02-10 14:00:00,90.67,90.72,90.28,90.46,339062.0,90.6566,90.7066,90.2667,90.4466,339062.0
2025-02-10 14:30:00,90.48,90.51,90.32,90.41,282182.0,90.4666,90.4966,90.3067,90.3966,282182.0
2025-02-10 15:00:00,90.4,90.55,90.24,90.34,512107.0,90.3866,90.5366,90.2267,90.3267,512107.0
2025-02-10 15:30:00,90.34,90.48,90.21,90.34,863921.0,90.3267,90.4666,90.1967,90.3267,863921.0
2025-02-11 09:30:00,89.43,89.66,88.79,89.32,1469689.0,89.4168,89.6468,88.7769,89.3068,1469689.0
2025-02-11 10:00:00,89.32,89.42,88.73,88.95,670154.0,89.3068,89.4068,88.7169,88.9369,670154.0
2025-02-11 10:30:00,88.96,89.21,88.82,89.02,702107.0,88.9469,89.1968,88.8069,89.0068,702107.0
2025-02-11 11:00:00,89.03,89.34,89.03,89.17,291382.0,89.0168,89.3268,89.0168,89.1568,291382.0
2025-02-11 11:30:00,89.18,89.33,88.87,88.9,211325.0,89.1668,89.3168,88.8569,88.8869,211325.0
2025-02-11 12:00:00,88.88,88.94,88.55,88.91,456264.0,88.8669,88.9269,88.5369,88.8969,456264.0
2025-02-11 12:30:00,88.91,88.97,88.69,88.74,230899.0,88.8969,88.9569,88.6769,88.7269,230899.0
2025-02-11 13:00:00,88.75,88.92,88.71,88.75,248658.0,88.7369,88.9069,88.6969,88.7369,248658.0
2025-02-11 13:30:00,88.75,88.96,88.75,88.81,222121.0,88.7369,88.9469,88.7369,88.7969,222121.0
2025-02-11 14:00:00,88.79,88.89,88.65,88.79,236186.0,88.7769,88.8769,88.6369,88.7769,236186.0
2025-02-11 14:30:00,88.8,89.12,88.8,88.89,551238.0,88.7869,89.1068,88.7869,88.8769,551238.0
2025-02-11 15:00:00,88.89,89.08,88.78,88.81,335419.0,88.8769,89.0668,88.7669,88.7969,335419.0
2025-02-11 15:30:00,88.8,89.08,88.68,89.06,1314937.0,88.7869,89.0668,88.6669,89.0468,1314937.0
2025-02-12 09:30:00,88.06,89.09,87.9,88.89,1060723.0,88.047,89.0768,87.887,88.8769,1060723.0
2025-02-12 10:00:00,88.88,88.97,88.34,88.86,599463.0,88.8669,88.9569,88.3269,88.8469,599463.0
2025-02-12 10:30:00,88.86,89.36,88.7,88.8,793060.0,88.8469,89.3468,88.6869,88.7869,793060.0
2025-02-12 11:00:00,88.75,88.85,88.34,88.48,317384.0,88.7369,88.8369,88.3269,88.4669,317384.0
2025-02-12 11:30:00,88.49,88.89,88.42,88.73,562413.0,88.4769,88.8769,88.4069,88.7169,562413.0
2025-02-12 12:00:00,88.73,89.12,88.69,89.07,890589.0,88.7169,89.1068,88.6769,89.0568,890589.0
2025-02-12 12:30:00,89.02,89.2,88.97,89.13,282111.0,89.0068,89.1868,88.9569,89.1168,282111.0
2025-02-12 13:00:00,89.14,89.21,88.75,88.8,491603.0,89.1268,89.1968,88.7369,88.7869,491603.0
2025-02-12 13:30:00,88.78,89.12,88.76,89.06,359849.0,88.7669,89.1068,88.7469,89.0468,359849.0
2025-02-12 14:00:00,89.04,89.05,88.73,88.91,209920.0,89.0268,89.0368,88.7169,88.8969,209920.0
2025-02-12 14:30:00,88.92,89.53,88.91,89.19,722936.0,88.9069,89.5168,88.8969,89.1768,722936.0
2025-02-12 15:00:00,89.19,89.7,89.17,89.62,718680.0,89.1768,89.6867,89.1568,89.6068,718680.0
2025-02-12 15:30:00,89.62,90.02,89.59,89.98,1985285.0,89.6068,90.0067,89.5768,89.9667,1985285.0
2025-02-13 09:30:00,90.29,90.4,89.46,89.81,1055764.0,90.2767,90.3866,89.4468,89.7967,1055764.0
2025-02-13 10:00:00,89.82,90.08,89.19,89.38,907075.0,89.8067,90.0667,89.1768,89.3668,907075.0
2025-02-13 10:30:00,89.4,89.92,89.32,89.77,354541.0,89.3868,89.9067,89.3068,89.7567,354541.0
2025-02-13 11:00:00,89.78,90.32,89.75,89.9,385863.0,89.7667,90.3067,89.7367,89.8867,385863.0
2025-02-13 11:30:00,89.86,90.03,89.7,89.88,317038.0,89.8467,90.0167,89.6867,89.8667,317038.0
2025-02-13 12:00:00,89.79,90.33,89.73,90.15,179499.0,89.7767,90.3167,89.7167,90.1367,179499.0
2025-02-13 12:30:00,90.15,90.26,90.05,90.11,137858.0,90.1367,90.2467,90.0367,90.0967,137858.0
2025-02-13 13:00:00,90.11,90.11,89.75,89.81,194377.0,90.0967,90.0967,89.7367,89.7967,194377.0
2025-02-13 13:30:00,89.83,90.37,89.79,90.32,378887.0,89.8167,90.3566,89.7767,90.3067,378887.0
2025-02-13 14:00:00,90.32,90.77,90.32,90.67,275445.0,90.3067,90.7566,90.3067,90.6566,275445.0
2025-02-13 14:30:00,90.67,90.75,90.44,90.62,351091.0,90.6566,90.7366,90.4266,90.6066,351091.0
2025-02-13 15:00:00,90.6,90.86,90.48,90.71,267322.0,90.5866,90.8466,90.4666,90.6966,267322.0
2025-02-13 15:30:00,90.68,90.9,90.66,90.8,756884.0,90.6666,90.8866,90.6466,90.7866,756884.0
2025-02-14 09:30:00,91.24,92.62,91.18,91.86,1574523.0,91.2265,92.6063,91.1665,91.8464,1574523.0
2025-02-14 10:00:00,91.88,92.33,91.59,91.62,1487215.0,91.8664,92.3164,91.5765,91.6065,1487215.0
2025-02-14 10:30:00,91.6,91.71,90.94,91.6,929822.0,91.5865,91.6964,90.9266,91.5865,929822.0
2025-02-14 11:00:00,91.61,91.72,91.2,91.39,303450.0,91.5965,91.7064,91.1865,91.3765,303450.0
2025-02-14 11:30:00,91.39,91.49,91.17,91.27,293809.0,91.3765,91.4765,91.1565,91.2565,293809.0
2025-02-14 12:00:00,91.27,91.3,90.67,90.73,656157.0,91.2565,91.2865,90.6566,90.7166,656157.0
2025-02-14 12:30:00,90.74,91.19,90.71,91.0,416985.0,90.7266,91.1765,90.6966,90.9866,416985.0
2025-02-14 13:00:00,90.98,91.26,90.96,91.24,354700.0,90.9666,91.2465,90.9466,91.2265,354700.0
2025-02-14 13:30:00,91.23,91.33,91.1,91.22,306838.0,91.2165,91.3165,91.0865,91.2065,306838.0
2025-02-14 14:00:00,91.23,91.26,90.97,91.12,191764.0,91.2165,91.2465,90.9566,91.1065,191764.0
2025-02-14 14:30:00,91.14,91.26,90.99,91.18,230589.0,91.1265,91.2465,90.9766,91.1665,230589.0
2025-02-14 15:00:00,91.15,91.54,91.05,91.35,282288.0,91.1365,91.5265,91.0365,91.3365,282288.0
2025-02-14 15:30:00,91.34,91.51,91.02,91.39,1998553.0,91.3265,91.4965,91.0066,91.3765,1998553.0
2025-02-18 09:30:00,91.84,93.12,91.64,92.3,1647503.0,91.8264,93.1062,91.6265,92.2864,1647503.0
2025-02-18 10:00:00,92.31,92.42,91.78,91.85,1458138.0,92.2964,92.4063,91.7664,91.8364,1458138.0
2025-02-18 10:30:00,91.84,92.56,91.78,92.3,401591.0,91.8264,92.5463,91.7664,92.2864,401591.0
2025-02-18 11:00:00,92.31,92.43,91.66,91.78,554380.0,92.2964,92.4163,91.6465,91.7664,554380.0
2025-02-18 11:30:00,91.78,91.82,91.55,91.64,274087.0,91.7664,91.8064,91.5365,91.6265,274087.0
2025-02-18 12:00:00,91.65,91.71,91.41,91.58,348057.0,91.6365,91.6964,91.3965,91.5665,348057.0
2025-02-18 12:30:00,91.57,91.78,91.5,91.65,227268.0,91.5565,91.7664,91.4865,91.6365,227268.0
2025-02-18 13:00:00,91.65,91.7,91.27,91.42,308910.0,91.6365,91.6865,91.2565,91.4065,308910.0
2025-02-18 13:30:00,91.42,91.53,91.24,91.44,223834.0,91.4065,91.5165,91.2265,91.4265,223834.0
2025-02-18 14:00:00,91.45,91.53,90.97,91.14,322201.0,91.4365,91.5165,90.9566,91.1265,322201.0
2025-02-18 14:30:00,91.14,91.34,91.09,91.17,322486.0,91.1265,91.3265,91.0765,91.1565,322486.0
2025-02-18 15:00:00,91.17,91.43,91.1,91.36,286474.0,91.1565,91.4165,91.0865,91.3465,286474.0
2025-02-18 15:30:00,91.36,91.59,91.22,91.34,1021766.0,91.3465,91.5765,91.2065,91.3265,1021766.0
2025-02-19 09:30:00,91.1,92.39,91.03,92.13,834433.0,91.0865,92.3763,91.0165,92.1164,834433.0
2025-02-19 10:00:00,92.17,92.55,91.78,92.34,1966142.0,92.1564,92.5363,91.7664,92.3264,1966142.0
2025-02-19 10:30:00,92.35,92.56,91.97,92.02,485301.0,92.3364,92.5463,91.9564,92.0064,485301.0
2025-02-19 11:00:00,91.99,92.6,91.99,92.54,323558.0,91.9764,92.5863,91.9764,92.5263,323558.0
2025-02-19 11:30:00,92.53,92.67,92.29,92.3,237215.0,92.5163,92.6563,92.2764,92.2864,237215.0
2025-02-19 12:00:00,92.29,92.5,92.1,92.34,178463.0,92.2764,92.4863,92.0864,92.3264,178463.0
2025-02-19 12:30:00,92.34,92.7,92.34,92.46,257522.0,92.3264,92.6863,92.3264,92.4463,257522.0
2025-02-19 13:00:00,92.47,92.53,92.29,92.5,233606.0,92.4563,92.5163,92.2764,92.4863,233606.0
2025-02-19 13:30:00,92.51,92.55,92.28,92.49,100471.0,92.4963,92.5363,92.2664,92.4763,100471.0
2025-02-19 14:00:00,92.48,92.63,92.32,92.38,253208.0,92.4663,92.6163,92.3064,92.3663,253208.0
2025-02-19 14:30:00,92.37,92.62,92.3,92.6,130050.0,92.3564,92.6063,92.2864,92.5863,130050.0
2025-02-19 15:00:00,92.59,92.6,91.99,92.04,485953.0,92.5763,92.5863,91.9764,92.0264,485953.0
2025-02-19 15:30:00,92.06,92.72,92.05,92.54,1388465.0,92.0464,92.7063,92.0364,92.5263,1388465.0
2025-02-20 09:30:00,92.7,92.85,91.48,91.83,1699101.0,92.6863,92.8363,91.4665,91.8164,1699101.0
2025-02-20 10:00:00,91.85,92.63,91.63,92.42,481391.0,91.8364,92.6163,91.6165,92.4063,481391.0
2025-02-20 10:30:00,92.41,92.63,91.99,92.13,445049.0,92.3963,92.6163,91.9764,92.1164,445049.0
2025-02-20 11:00:00,92.12,92.61,92.12,92.5,349657.0,92.1064,92.5963,92.1064,92.4863,349657.0
2025-02-20 11:30:00,92.48,92.51,92.22,92.36,201068.0,92.4663,92.4963,92.2064,92.3464,201068.0
2025-02-20 12:00:00,92.34,92.44,92.15,92.25,111143.0,92.3264,92.4263,92.1364,92.2364,111143.0
2025-02-20 12:30:00,92.26,92.63,92.26,92.52,187715.0,92.2464,92.6163,92.2464,92.5063,187715.0
2025-02-20 13:00:00,92.5,92.67,92.38,92.5,116357.0,92.4863,92.6563,92.3663,92.4863,116357.0
2025-02-20 13:30:00,92.53,92.8,92.46,92.73,140341.0,92.5163,92.7863,92.4463,92.7163,140341.0
2025-02-20 14:00:00,92.74,92.8,92.46,92.47,136045.0,92.7263,92.7863,92.4463,92.4563,136045.0
2025-02-20 14:30:00,92.47,92.54,92.22,92.4,227373.0,92.4563,92.5263,92.2064,92.3863,227373.0
2025-02-20 15:00:00,92.4,92.7,92.38,92.4,226930.0,92.3863,92.6863,92.3663,92.3863,226930.0
2025-02-20 15:30:00,92.41,92.89,92.28,92.72,1054670.0,92.3963,92.8763,92.2664,92.7063,1054670.0
2025-02-21 09:30:00,93.5,93.86,92.9,92.96,934927.0,93.4862,93.8461,92.8863,92.9463,934927.0
2025-02-21 10:00:00,92.96,93.08,92.32,92.32,615710.0,92.9463,93.0662,92.3064,92.3064,615710.0
2025-02-21 10:30:00,92.32,92.35,91.88,92.33,508712.0,92.3064,92.3364,91.8664,92.3164,508712.0
2025-02-21 11:00:00,92.34,92.74,92.34,92.49,180174.0,92.3264,92.7263,92.3264,92.4763,180174.0
2025-02-21 11:30:00,92.47,92.7,92.29,92.48,358380.0,92.4563,92.6863,92.2764,92.4663,358380.0
2025-02-21 12:00:00,92.47,92.52,92.21,92.26,358271.0,92.4563,92.5063,92.1964,92.2464,358271.0
2025-02-21 12:30:00,92.26,92.36,91.84,92.02,552055.0,92.2464,92.3464,91.8264,92.0064,552055.0
2025-02-21 13:00:00,92.02,92.29,91.62,91.68,473575.0,92.0064,92.2764,91.6065,91.6665,473575.0
2025-02-21 13:30:00,91.69,92.07,91.54,91.81,355036.0,91.6765,92.0564,91.5265,91.7964,355036.0
2025-02-21 14:00:00,91.78,91.94,91.54,91.68,495080.0,91.7664,91.9264,91.5265,91.6665,495080.0
2025-02-21 14:30:00,91.68,91.96,91.59,91.83,385354.0,91.6665,91.9464,91.5765,91.8164,385354.0
2025-02-21 15:00:00,91.82,91.95,91.64,91.83,298833.0,91.8064,91.9364,91.6265,91.8164,298833.0
2025-02-21 15:30:00,91.84,91.99,91.57,91.67,1288643.0,91.8264,91.9764,91.5565,91.6565,1288643.0
2025-02-24 09:30:00,91.46,91.55,90.32,90.43,1010360.0,91.4465,91.5365,90.3067,90.4166,1010360.0
2025-02-24 10:00:00,90.39,90.7,89.9,89.95,1031386.0,90.3766,90.6866,89.8867,89.9367,1031386.0
2025-02-24 10:30:00,89.96,90.19,89.74,89.94,814603.0,89.9467,90.1767,89.7267,89.9267,814603.0
2025-02-24 11:00:00,89.95,90.71,89.86,90.65,323039.0,89.9367,90.6966,89.8467,90.6366,323039.0
2025-02-24 11:30:00,90.68,91.06,90.68,90.85,302418.0,90.6666,91.0465,90.6666,90.8366,302418.0
2025-02-24 12:00:00,90.83,91.23,90.81,91.09,314529.0,90.8166,91.2165,90.7966,91.0765,314529.0
2025-02-24 12:30:00,91.09,91.64,90.95,91.17,329850.0,91.0765,91.6265,90.9366,91.1565,329850.0
2025-02-24 13:00:00,91.17,91.28,90.99,91.15,328881.0,91.1565,91.2665,90.9766,91.1365,328881.0
2025-02-24 13:30:00,91.14,91.32,91.01,91.03,154133.0,91.1265,91.3065,90.9966,91.0165,154133.0
2025-02-24 14:00:00,91.03,91.21,90.72,90.72,88455.0,91.0165,91.1965,90.7066,90.7066,88455.0
2025-02-24 14:30:00,90.72,90.93,90.53,90.6,274087.0,90.7066,90.9166,90.5166,90.5866,274087.0
2025-02-24 15:00:00,90.61,90.68,90.32,90.32,238262.0,90.5966,90.6666,90.3067,90.3067,238262.0
2025-02-24 15:30:00,90.34,90.75,90.05,90.11,1564071.0,90.3267,90.7366,90.0367,90.0967,1564071.0
2025-02-25 09:30:00,89.98,90.14,89.03,89.32,1784047.0,89.9667,90.1267,89.0168,89.3068,1784047.0
2025-02-25 10:00:00,89.33,89.37,88.66,88.72,707782.0,89.3168,89.3568,88.6469,88.7069,707782.0
2025-02-25 10:30:00,88.74,88.95,88.5,88.78,1047967.0,88.7269,88.9369,88.4869,88.7669,1047967.0
2025-02-25 11:00:00,88.79,88.88,87.92,87.92,652328.0,88.7769,88.8669,87.907,87.907,652328.0
2025-02-25 11:30:00,87.91,88.43,87.68,88.36,785608.0,87.897,88.4169,87.667,88.3469,785608.0
2025-02-25 12:00:00,88.34,88.51,88.16,88.37,346316.0,88.3269,88.4969,88.147,88.3569,346316.0
2025-02-25 12:30:00,88.38,88.87,88.36,88.85,624593.0,88.3669,88.8569,88.3469,88.8369,624593.0
2025-02-25 13:00:00,88.85,89.23,88.28,88.28,299650.0,88.8369,89.2168,88.267,88.267,299650.0
2025-02-25 13:30:00,88.26,88.65,88.17,88.33,310925.0,88.247,88.6369,88.157,88.3169,310925.0
2025-02-25 14:00:00,88.33,88.39,88.0,88.13,262428.0,88.3169,88.3769,87.987,88.117,262428.0
2025-02-25 14:30:00,88.13,88.82,88.13,88.77,358587.0,88.117,88.8069,88.117,88.7569,358587.0
2025-02-25 15:00:00,88.77,89.27,88.73,89.13,348018.0,88.7569,89.2568,88.7169,89.1168,348018.0
2025-02-25 15:30:00,89.13,89.3,88.64,88.71,1062145.0,89.1168,89.2868,88.6269,88.6969,1062145.0
2025-02-26 09:30:00,89.04,89.59,88.57,89.08,878592.0,89.0268,89.5768,88.5569,89.0668,878592.0
2025-02-26 10:00:00,89.07,89.72,88.95,89.17,410010.0,89.0568,89.7067,88.9369,89.1568,410010.0
2025-02-26 10:30:00,89.17,89.55,89.17,89.37,230447.0,89.1568,89.5368,89.1568,89.3568,230447.0
2025-02-26 11:00:00,89.39,89.83,89.39,89.6,355751.0,89.3768,89.8167,89.3768,89.5868,355751.0
2025-02-26 11:30:00,89.59,89.7,89.34,89.38,259462.0,89.5768,89.6867,89.3268,89.3668,259462.0
2025-02-26 12:00:00,89.4,89.83,89.35,89.67,302249.0,89.3868,89.8167,89.3368,89.6568,302249.0
2025-02-26 12:30:00,89.69,89.73,88.9,89.04,292556.0,89.6767,89.7167,88.8869,89.0268,292556.0
2025-02-26 13:00:00,89.02,89.22,88.87,88.9,356627.0,89.0068,89.2068,88.8569,88.8869,356627.0
2025-02-26 13:30:00,88.88,88.99,88.24,88.28,331496.0,88.8669,88.9769,88.227,88.267,331496.0
2025-02-26 14:00:00,88.28,88.64,88.21,88.33,532744.0,88.267,88.6269,88.197,88.3169,532744.0
2025-02-26 14:30:00,88.32,88.59,88.1,88.14,341755.0,88.3069,88.5769,88.087,88.127,341755.0
2025-02-26 15:00:00,88.14,88.24,87.86,87.86,458315.0,88.127,88.227,87.847,87.847,458315.0
2025-02-26 15:30:00,87.86,88.45,87.84,88.32,874862.0,87.847,88.4369,87.827,88.3069,874862.0
2025-02-27 09:30:00,88.36,89.25,88.25,88.59,854897.0,88.3469,89.2368,88.237,88.5769,854897.0
2025-02-27 10:00:00,88.55,89.74,88.17,89.4,1823393.0,88.5369,89.7267,88.157,89.3868,1823393.0
2025-02-27 10:30:00,89.38,89.52,89.1,89.15,607443.0,89.3668,89.5068,89.0868,89.1368,607443.0
2025-02-27 11:00:00,89.15,89.52,89.06,89.13,414316.0,89.1368,89.5068,89.0468,89.1168,414316.0
2025-02-27 11:30:00,89.12,89.48,89.01,89.06,318583.0,89.1068,89.4668,88.9968,89.0468,318583.0
2025-02-27 12:00:00,89.06,89.19,88.69,89.04,268815.0,89.0468,89.1768,88.6769,89.0268,268815.0
2025-02-27 12:30:00,89.06,89.08,88.63,88.83,141706.0,89.0468,89.0668,88.6169,88.8169,141706.0
2025-02-27 13:00:00,88.84,88.99,88.77,88.79,104360.0,88.8269,88.9769,88.7569,88.7769,104360.0
2025-02-27 13:30:00,88.79,89.03,88.66,88.66,91902.0,88.7769,89.0168,88.6469,88.6469,91902.0
2025-02-27 14:00:00,88.65,88.73,88.35,88.35,138152.0,88.6369,88.7169,88.3369,88.3369,138152.0
2025-02-27 14:30:00,88.35,88.36,87.84,88.07,486108.0,88.3369,88.3469,87.827,88.057,486108.0
2025-02-27 15:00:00,88.06,88.09,87.45,87.47,554153.0,88.047,88.077,87.4371,87.4571,554153.0
2025-02-27 15:30:00,87.49,87.66,87.04,87.1,1111612.0,87.4771,87.647,87.0271,87.0871,1111612.0
2025-02-28 09:30:00,86.52,87.23,86.22,86.83,768688.0,86.5072,87.2171,86.2073,86.8172,768688.0
2025-02-28 10:00:00,86.81,87.74,86.69,87.64,850360.0,86.7972,87.727,86.6772,87.6271,850360.0
2025-02-28 10:30:00,87.63,87.82,87.39,87.81,552726.0,87.6171,87.807,87.3771,87.797,552726.0
2025-02-28 11:00:00,87.81,87.83,87.3,87.33,223147.0,87.797,87.817,87.2871,87.3171,223147.0
2025-02-28 11:30:00,87.3,88.12,87.27,87.97,252778.0,87.2871,88.107,87.2571,87.957,252778.0
2025-02-28 12:00:00,87.98,88.05,87.65,87.75,314103.0,87.967,88.037,87.637,87.737,314103.0
2025-02-28 12:30:00,87.76,87.76,87.07,87.09,218697.0,87.747,87.747,87.0571,87.0771,218697.0
2025-02-28 13:00:00,87.07,87.17,86.83,87.15,227660.0,87.0571,87.1571,86.8172,87.1371,227660.0
2025-02-28 13:30:00,87.14,87.64,87.09,87.16,193349.0,87.1271,87.6271,87.0771,87.1471,193349.0
2025-02-28 14:00:00,87.16,87.49,87.16,87.45,170341.0,87.1471,87.4771,87.1471,87.4371,170341.0
2025-02-28 14:30:00,87.44,87.91,87.4,87.87,369369.0,87.4271,87.897,87.3871,87.857,369369.0
2025-02-28 15:00:00,87.86,88.03,87.67,87.86,670550.0,87.847,88.017,87.657,87.847,670550.0
2025-02-28 15:30:00,87.87,88.91,87.8,88.75,1495512.0,87.857,88.8969,87.787,88.7369,1495512.0
2025-03-03 09:30:00,88.74,89.37,87.78,87.91,859218.0,88.7269,89.3568,87.767,87.897,859218.0
2025-03-03 10:00:00,87.89,88.2,87.59,87.85,670338.0,87.877,88.187,87.5771,87.837,670338.0
2025-03-03 10:30:00,87.88,87.96,87.14,87.17,561202.0,87.867,87.947,87.1271,87.1571,561202.0
2025-03-03 11:00:00,87.2,87.48,87.0,87.22,273606.0,87.1871,87.4671,86.9871,87.2071,273606.0
2025-03-03 11:30:00,87.24,87.52,87.08,87.36,155504.0,87.2271,87.5071,87.0671,87.3471,155504.0
2025-03-03 12:00:00,87.35,87.66,87.23,87.63,149577.0,87.3371,87.647,87.2171,87.6171,149577.0
2025-03-03 12:30:00,87.65,87.94,87.57,87.77,249837.0,87.637,87.927,87.5571,87.757,249837.0
2025-03-03 13:00:00,87.77,87.79,86.84,86.95,625506.0,87.757,87.777,86.8272,86.9372,625506.0
2025-03-03 13:30:00,86.93,87.13,86.74,86.89,526094.0,86.9172,87.1171,86.7272,86.8772,526094.0
2025-03-03 14:00:00,86.87,87.1,86.7,86.78,385126.0,86.8572,87.0871,86.6872,86.7672,385126.0
2025-03-03 14:30:00,86.76,87.1,86.38,86.4,607283.0,86.7472,87.0871,86.3672,86.3872,607283.0
2025-03-03 15:00:00,86.39,86.41,85.47,85.58,807265.0,86.3772,86.3972,85.4574,85.5674,807265.0
2025-03-03 15:30:00,85.59,85.75,85.13,85.62,1858955.0,85.5774,85.7373,85.1174,85.6073,1858955.0
2025-03-04 09:30:00,84.72,84.89,84.07,84.25,1986799.0,84.7075,84.8775,84.0576,84.2376,1986799.0
2025-03-04 10:00:00,84.23,85.15,84.08,85.06,1430720.0,84.2176,85.1374,84.0676,85.0474,1430720.0
2025-03-04 10:30:00,85.05,85.32,84.72,84.78,878582.0,85.0374,85.3074,84.7075,84.7675,878582.0
2025-03-04 11:00:00,84.78,84.89,84.27,84.34,568714.0,84.7675,84.8775,84.2575,84.3275,568714.0
2025-03-04 11:30:00,84.33,85.34,84.33,85.1,1168797.0,84.3175,85.3274,84.3175,85.0874,1168797.0
2025-03-04 12:00:00,85.12,85.44,84.85,85.3,830309.0,85.1074,85.4274,84.8375,85.2874,830309.0
2025-03-04 12:30:00,85.29,85.48,85.03,85.07,655372.0,85.2774,85.4674,85.0174,85.0574,655372.0
2025-03-04 13:00:00,85.07,85.83,85.04,85.47,533061.0,85.0574,85.8173,85.0274,85.4574,533061.0
2025-03-04 13:30:00,85.46,86.21,85.44,86.09,754165.0,85.4474,86.1973,85.4274,86.0773,754165.0
2025-03-04 14:00:00,86.07,86.53,85.98,86.23,443037.0,86.0573,86.5172,85.9673,86.2173,443037.0
2025-03-04 14:30:00,86.24,86.57,86.03,86.44,506067.0,86.2273,86.5572,86.0173,86.4272,506067.0
2025-03-04 15:00:00,86.43,87.0,86.26,86.85,386517.0,86.4172,86.9871,86.2473,86.8372,386517.0
2025-03-04 15:30:00,86.85,86.87,85.78,86.11,1652515.0,86.8372,86.8572,85.7673,86.0973,1652515.0
2025-03-05 09:30:00,86.35,87.11,86.23,86.5,1118899.0,86.3372,87.0971,86.2173,86.4872,1118899.0
2025-03-05 10:00:00,86.52,87.17,86.52,86.61,461109.0,86.5072,87.1571,86.5072,86.5972,461109.0
2025-03-05 10:30:00,86.58,87.24,86.36,87.02,578382.0,86.5672,87.2271,86.3472,87.0071,578382.0
2025-03-05 11:00:00,86.99,86.99,86.21,86.41,1038385.0,86.9771,86.9771,86.1973,86.3972,1038385.0
2025-03-05 11:30:00,86.4,86.41,85.82,86.23,722154.0,86.3872,86.3972,85.8073,86.2173,722154.0
2025-03-05 12:00:00,86.26,86.76,86.25,86.74,533679.0,86.2473,86.7472,86.2373,86.7272,533679.0
2025-03-05 12:30:00,86.76,86.96,86.49,86.95,187538.0,86.7472,86.9472,86.4772,86.9372,187538.0
2025-03-05 13:00:00,86.94,86.95,86.36,86.59,251417.0,86.9272,86.9372,86.3472,86.5772,251417.0
2025-03-05 13:30:00,86.56,87.12,86.39,87.11,144124.0,86.5472,87.1071,86.3772,87.0971,144124.0
2025-03-05 14:00:00,87.09,87.89,87.02,87.45,1262931.0,87.0771,87.877,87.0071,87.4371,1262931.0
2025-03-05 14:30:00,87.44,87.72,87.35,87.37,410819.0,87.4271,87.707,87.3371,87.3571,410819.0
2025-03-05 15:00:00,87.36,87.57,87.1,87.54,346957.0,87.3471,87.5571,87.0871,87.5271,346957.0
2025-03-05 15:30:00,87.53,87.88,87.39,87.78,1705571.0,87.5171,87.867,87.3771,87.767,1705571.0
2025-03-06 09:30:00,86.51,87.03,86.27,86.74,844698.0,86.4972,87.0171,86.2573,86.7272,844698.0
2025-03-06 10:00:00,86.74,87.76,86.68,87.54,814779.0,86.7272,87.747,86.6672,87.5271,814779.0
2025-03-06 10:30:00,87.55,87.94,87.46,87.82,770784.0,87.5371,87.927,87.4471,87.807,770784.0
2025-03-06 11:00:00,87.85,88.27,87.82,88.0,524923.0,87.837,88.257,87.807,87.987,524923.0
2025-03-06 11:30:00,88.04,88.27,87.47,87.47,415228.0,88.027,88.257,87.4571,87.4571,415228.0
2025-03-06 12:00:00,87.46,87.65,87.05,87.12,637188.0,87.4471,87.637,87.0371,87.1071,637188.0
2025-03-06 12:30:00,87.11,87.37,86.94,87.13,618733.0,87.0971,87.3571,86.9272,87.1171,618733.0
2025-03-06 13:00:00,87.13,87.43,86.95,87.05,175288.0,87.1171,87.4171,86.9372,87.0371,175288.0
2025-03-06 13:30:00,87.03,87.12,86.62,86.9,241997.0,87.0171,87.1071,86.6072,86.8872,241997.0
2025-03-06 14:00:00,86.91,87.13,86.72,86.8,356404.0,86.8972,87.1171,86.7072,86.7872,356404.0
2025-03-06 14:30:00,86.8,87.88,86.72,86.84,929317.0,86.7872,87.867,86.7072,86.8272,929317.0
2025-03-06 15:00:00,86.82,87.4,86.78,87.25,490513.0,86.8072,87.3871,86.7672,87.2371,490513.0
2025-03-06 15:30:00,87.28,87.56,86.98,87.07,838251.0,87.2671,87.5471,86.9671,87.0571,838251.0
2025-03-07 09:30:00,86.78,87.68,86.2,87.39,1218668.0,86.7672,87.667,86.1873,87.3771,1218668.0
2025-03-07 10:00:00,87.39,87.77,87.13,87.43,546861.0,87.3771,87.757,87.1171,87.4171,546861.0
2025-03-07 10:30:00,87.42,87.66,86.85,87.38,929410.0,87.4071,87.647,86.8372,87.3671,929410.0
2025-03-07 11:00:00,87.36,87.39,86.5,86.55,335552.0,87.3471,87.3771,86.4872,86.5372,335552.0
2025-03-07 11:30:00,86.59,86.67,86.05,86.55,557491.0,86.5772,86.6572,86.0373,86.5372,557491.0
2025-03-07 12:00:00,86.56,86.8,86.09,86.57,342574.0,86.5472,86.7872,86.0773,86.5572,342574.0
2025-03-07 12:30:00,86.53,87.53,86.46,87.17,668928.0,86.5172,87.5171,86.4472,87.1571,668928.0
2025-03-07 13:00:00,87.18,88.13,87.15,87.81,422549.0,87.1671,88.117,87.1371,87.797,422549.0
2025-03-07 13:30:00,87.82,88.27,87.68,88.18,381354.0,87.807,88.257,87.667,88.167,381354.0
2025-03-07 14:00:00,88.18,88.44,87.81,88.11,523153.0,88.167,88.4269,87.797,88.097,523153.0
2025-03-07 14:30:00,88.14,88.26,87.67,87.77,676596.0,88.127,88.247,87.657,87.757,676596.0
2025-03-07 15:00:00,87.77,88.27,87.68,87.98,424277.0,87.757,88.257,87.667,87.967,424277.0
2025-03-07 15:30:00,87.97,88.04,87.26,87.3,1148272.0,87.957,88.027,87.2471,87.2871,1148272.0
2025-03-10 09:30:00,86.22,87.5,86.07,86.87,975675.0,86.2073,87.4871,86.0573,86.8572,975675.0
2025-03-10 10:00:00,86.83,86.83,86.35,86.44,436601.0,86.8172,86.8172,86.3372,86.4272,436601.0
2025-03-10 10:30:00,86.42,86.48,85.96,86.42,470810.0,86.4072,86.4672,85.9473,86.4072,470810.0
2025-03-10 11:00:00,86.45,87.0,86.31,86.78,744055.0,86.4372,86.9871,86.2972,86.7672,744055.0
2025-03-10 11:30:00,86.8,87.28,86.55,86.72,347578.0,86.7872,87.2671,86.5372,86.7072,347578.0
2025-03-10 12:00:00,86.72,87.11,86.6,87.09,649531.0,86.7072,87.0971,86.5872,87.0771,649531.0
2025-03-10 12:30:00,87.1,87.39,86.88,86.89,914983.0,87.0871,87.3771,86.8672,86.8772,914983.0
2025-03-10 13:00:00,86.89,86.97,86.38,86.6,549761.0,86.8772,86.9571,86.3672,86.5872,549761.0
2025-03-10 13:30:00,86.6,86.69,86.34,86.38,406512.0,86.5872,86.6772,86.3272,86.3672,406512.0
2025-03-10 14:00:00,86.36,86.62,86.06,86.18,715423.0,86.3472,86.6072,86.0473,86.1673,715423.0
2025-03-10 14:30:00,86.18,86.4,85.82,85.87,392693.0,86.1673,86.3872,85.8073,85.8573,392693.0
2025-03-10 15:00:00,85.86,86.8,85.49,86.55,742263.0,85.8473,86.7872,85.4774,86.5372,742263.0
2025-03-10 15:30:00,86.55,87.17,86.17,86.25,1471178.0,86.5372,87.1571,86.1573,86.2373,1471178.0
2025-03-11 09:30:00,85.82,86.55,85.21,85.27,1349624.0,85.8073,86.5372,85.1974,85.2574,1349624.0
2025-03-11 10:00:00,85.19,85.65,84.34,84.49,992198.0,85.1774,85.6373,84.3275,84.4775,992198.0
2025-03-11 10:30:00,84.47,84.8,84.19,84.41,476813.0,84.4575,84.7875,84.1776,84.3975,476813.0
2025-03-11 11:00:00,84.37,85.26,84.27,84.96,497851.0,84.3575,85.2474,84.2575,84.9474,497851.0
2025-03-11 11:30:00,84.99,85.55,84.78,84.83,309240.0,84.9774,85.5374,84.7675,84.8175,309240.0
2025-03-11 12:00:00,84.81,84.93,84.38,84.8,519363.0,84.7975,84.9175,84.3675,84.7875,519363.0
2025-03-11 12:30:00,84.79,85.01,84.49,84.61,428150.0,84.7775,84.9974,84.4775,84.5975,428150.0
2025-03-11 13:00:00,84.61,84.77,84.38,84.38,246324.0,84.5975,84.7575,84.3675,84.3675,246324.0
2025-03-11 13:30:00,84.37,85.1,84.24,84.86,628809.0,84.3575,85.0874,84.2276,84.8475,628809.0
2025-03-11 14:00:00,84.87,85.87,84.85,85.8,984964.0,84.8575,85.8573,84.8375,85.7873,984964.0
2025-03-11 14:30:00,85.81,86.96,85.57,86.71,709880.0,85.7973,86.9472,85.5574,86.6972,709880.0
2025-03-11 15:00:00,86.71,86.91,86.15,86.48,770749.0,86.6972,86.8972,86.1373,86.4672,770749.0
2025-03-11 15:30:00,86.5,86.62,86.13,86.14,1158095.0,86.4872,86.6072,86.1173,86.1273,1158095.0
2025-03-12 09:30:00,86.78,87.52,86.35,86.78,797590.0,86.7672,87.5071,86.3372,86.7672,797590.0
2025-03-12 10:00:00,86.79,87.6,86.67,87.48,630049.0,86.7772,87.5871,86.6572,87.4671,630049.0
2025-03-12 10:30:00,87.52,87.58,86.54,86.59,599168.0,87.5071,87.5671,86.5272,86.5772,599168.0
2025-03-12 11:00:00,86.59,87.02,86.38,86.94,321722.0,86.5772,87.0071,86.3672,86.9272,321722.0
2025-03-12 11:30:00,86.95,87.05,86.5,86.7,296354.0,86.9372,87.0371,86.4872,86.6872,296354.0
2025-03-12 12:00:00,86.69,87.32,86.48,87.1,293148.0,86.6772,87.3071,86.4672,87.0871,293148.0
2025-03-12 12:30:00,87.14,87.38,86.9,86.93,223907.0,87.1271,87.3671,86.8872,86.9172,223907.0
2025-03-12 13:00:00,86.93,87.45,86.9,87.44,313166.0,86.9172,87.4371,86.8872,87.4271,313166.0
2025-03-12 13:30:00,87.43,87.51,86.67,86.7,549666.0,87.4171,87.4971,86.6572,86.6872,549666.0
2025-03-12 14:00:00,86.71,87.21,86.67,87.12,296236.0,86.6972,87.1971,86.6572,87.1071,296236.0
2025-03-12 14:30:00,87.11,87.68,87.03,87.65,335319.0,87.0971,87.667,87.0171,87.637,335319.0
2025-03-12 15:00:00,87.64,87.73,87.2,87.34,858323.0,87.6271,87.717,87.1871,87.3271,858323.0
2025-03-12 15:30:00,87.35,87.44,86.88,87.15,1166123.0,87.3371,87.4271,86.8672,87.1371,1166123.0
2025-03-13 09:30:00,87.02,88.21,86.78,86.8,992161.0,87.0071,88.197,86.7672,86.7872,992161.0
2025-03-13 10:00:00,86.79,87.21,86.61,86.92,667433.0,86.7772,87.1971,86.5972,86.9072,667433.0
2025-03-13 10:30:00,86.92,87.22,86.51,86.54,327625.0,86.9072,87.2071,86.4972,86.5272,327625.0
2025-03-13 11:00:00,86.6,86.69,86.19,86.25,425998.0,86.5872,86.6772,86.1773,86.2373,425998.0
2025-03-13 11:30:00,86.22,86.44,85.88,86.11,275219.0,86.2073,86.4272,85.8673,86.0973,275219.0
2025-03-13 12:00:00,86.12,86.31,86.06,86.25,193283.0,86.1073,86.2972,86.0473,86.2373,193283.0
2025-03-13 12:30:00,86.23,86.64,86.02,86.14,301123.0,86.2173,86.6272,86.0073,86.1273,301123.0
2025-03-13 13:00:00,86.18,86.31,85.72,85.8,278434.0,86.1673,86.2972,85.7073,85.7873,278434.0
2025-03-13 13:30:00,85.79,85.82,85.44,85.49,285497.0,85.7773,85.8073,85.4274,85.4774,285497.0
2025-03-13 14:00:00,85.5,86.12,85.49,86.1,299273.0,85.4874,86.1073,85.4774,86.0873,299273.0
2025-03-13 14:30:00,86.13,86.48,86.05,86.42,225280.0,86.1173,86.4672,86.0373,86.4072,225280.0
2025-03-13 15:00:00,86.42,86.64,86.2,86.24,193464.0,86.4072,86.6272,86.1873,86.2273,193464.0
2025-03-13 15:30:00,86.26,86.44,85.89,86.0,683891.0,86.2473,86.4272,85.8773,85.9873,683891.0
2025-03-14 09:30:00,86.58,87.46,86.49,87.19,391782.0,86.5672,87.4471,86.4772,87.1771,391782.0
2025-03-14 10:00:00,87.19,87.46,86.6,87.1,419949.0,87.1771,87.4471,86.5872,87.0871,419949.0
2025-03-14 10:30:00,87.1,87.26,86.92,87.26,169324.0,87.0871,87.2471,86.9072,87.2471,169324.0
2025-03-14 11:00:00,87.3,87.62,87.26,87.32,214184.0,87.2871,87.6071,87.2471,87.3071,214184.0
2025-03-14 11:30:00,87.35,87.54,87.05,87.26,146285.0,87.3371,87.5271,87.0371,87.2471,146285.0
2025-03-14 12:00:00,87.28,87.34,86.86,86.98,412440.0,87.2671,87.3271,86.8472,86.9671,412440.0
2025-03-14 12:30:00,86.99,87.28,86.9,87.16,429929.0,86.9771,87.2671,86.8872,87.1471,429929.0
2025-03-14 13:00:00,87.14,87.29,86.9,86.95,162204.0,87.1271,87.2771,86.8872,86.9372,162204.0
2025-03-14 13:30:00,86.96,87.26,86.94,86.96,411714.0,86.9472,87.2471,86.9272,86.9472,411714.0
2025-03-14 14:00:00,86.98,87.18,86.81,87.02,417836.0,86.9671,87.1671,86.7972,87.0071,417836.0
2025-03-14 14:30:00,87.04,87.39,87.0,87.11,320542.0,87.0271,87.3771,86.9871,87.0971,320542.0
2025-03-14 15:00:00,87.12,87.48,86.99,87.02,688498.0,87.1071,87.4671,86.9771,87.0071,688498.0
2025-03-14 15:30:00,87.02,87.2,86.71,87.09,1015890.0,87.0071,87.1871,86.6972,87.0771,1015890.0
2025-03-17 09:30:00,86.91,87.07,86.39,86.77,735673.0,86.8972,87.0571,86.3772,86.7572,735673.0
2025-03-17 10:00:00,86.73,86.93,86.46,86.63,316339.0,86.7172,86.9172,86.4472,86.6172,316339.0
2025-03-17 10:30:00,86.6,87.09,86.52,86.89,189803.0,86.5872,87.0771,86.5072,86.8772,189803.0
2025-03-17 11:00:00,86.9,87.26,86.88,86.93,252221.0,86.8872,87.2471,86.8672,86.9172,252221.0
2025-03-17 11:30:00,86.94,87.2,86.75,87.16,120496.0,86.9272,87.1871,86.7372,87.1471,120496.0
2025-03-17 12:00:00,87.19,87.65,87.11,87.35,175435.0,87.1771,87.637,87.0971,87.3371,175435.0
2025-03-17 12:30:00,87.33,87.87,87.25,87.77,666705.0,87.3171,87.857,87.2371,87.757,666705.0
2025-03-17 13:00:00,87.76,88.06,87.59,88.01,204863.0,87.747,88.047,87.5771,87.997,204863.0
2025-03-17 13:30:00,88.02,88.32,87.96,88.08,176337.0,88.007,88.3069,87.947,88.067,176337.0
2025-03-17 14:00:00,88.07,88.56,88.04,88.43,503961.0,88.057,88.5469,88.027,88.4169,503961.0
2025-03-17 14:30:00,88.41,88.86,88.4,88.68,744555.0,88.3969,88.8469,88.3869,88.6669,744555.0
2025-03-17 15:00:00,88.68,88.83,88.34,88.38,370317.0,88.6669,88.8169,88.3269,88.3669,370317.0
2025-03-17 15:30:00,88.37,88.59,88.28,88.3,827447.0,88.3569,88.5769,88.267,88.287,827447.0
2025-03-18 09:30:00,87.14,87.31,85.76,86.03,1501777.0,87.1271,87.2971,85.7473,86.0173,1501777.0
2025-03-18 10:00:00,86.05,86.7,85.96,86.57,580204.0,86.0373,86.6872,85.9473,86.5572,580204.0
2025-03-18 10:30:00,86.56,86.79,86.28,86.52,372530.0,86.5472,86.7772,86.2673,86.5072,372530.0
2025-03-18 11:00:00,86.55,86.92,86.33,86.69,247093.0,86.5372,86.9072,86.3172,86.6772,247093.0
2025-03-18 11:30:00,86.68,86.85,86.44,86.54,183396.0,86.6672,86.8372,86.4272,86.5272,183396.0
2025-03-18 12:00:00,86.5,86.81,86.49,86.78,131060.0,86.4872,86.7972,86.4772,86.7672,131060.0
2025-03-18 12:30:00,86.76,86.86,86.23,86.6,346584.0,86.7472,86.8472,86.2173,86.5872,346584.0
2025-03-18 13:00:00,86.6,86.71,86.33,86.41,394598.0,86.5872,86.6972,86.3172,86.3972,394598.0
2025-03-18 13:30:00,86.41,86.67,86.36,86.41,150603.0,86.3972,86.6572,86.3472,86.3972,150603.0
2025-03-18 14:00:00,86.38,86.43,86.02,86.09,498331.0,86.3672,86.4172,86.0073,86.0773,498331.0
2025-03-18 14:30:00,86.13,86.53,86.12,86.26,350607.0,86.1173,86.5172,86.1073,86.2473,350607.0
2025-03-18 15:00:00,86.25,86.66,86.21,86.41,335367.0,86.2373,86.6472,86.1973,86.3972,335367.0
2025-03-18 15:30:00,86.43,86.6,86.06,86.15,984656.0,86.4172,86.5872,86.0473,86.1373,984656.0
2025-03-19 09:30:00,86.04,86.74,85.89,86.43,546241.0,86.0273,86.7272,85.8773,86.4172,546241.0
2025-03-19 10:00:00,86.46,86.83,86.38,86.42,304569.0,86.4472,86.8172,86.3672,86.4072,304569.0
2025-03-19 10:30:00,86.44,86.63,86.28,86.36,231308.0,86.4272,86.6172,86.2673,86.3472,231308.0
2025-03-19 11:00:00,86.35,86.47,86.1,86.15,266313.0,86.3372,86.4572,86.0873,86.1373,266313.0
2025-03-19 11:30:00,86.17,86.51,86.14,86.47,191611.0,86.1573,86.4972,86.1273,86.4572,191611.0
2025-03-19 12:00:00,86.49,86.63,86.42,86.49,173081.0,86.4772,86.6172,86.4072,86.4772,173081.0
2025-03-19 12:30:00,86.5,86.54,86.31,86.37,119274.0,86.4872,86.5272,86.2972,86.3572,119274.0
2025-03-19 13:00:00,86.37,86.46,86.28,86.38,108300.0,86.3572,86.4472,86.2673,86.3672,108300.0
2025-03-19 13:30:00,86.4,86.61,86.23,86.38,211278.0,86.3872,86.5972,86.2173,86.3672,211278.0
2025-03-19 14:00:00,86.36,87.05,86.1,86.73,495022.0,86.3472,87.0371,86.0873,86.7172,495022.0
2025-03-19 14:30:00,86.77,87.55,86.77,87.51,637865.0,86.7572,87.5371,86.7572,87.4971,637865.0
2025-03-19 15:00:00,87.48,87.75,86.94,87.07,572393.0,87.4671,87.737,86.9272,87.0571,572393.0
2025-03-19 15:30:00,87.08,87.69,87.05,87.5,1036724.0,87.0671,87.677,87.0371,87.4871,1036724.0
2025-03-20 09:30:00,86.67,87.76,86.56,87.56,838391.0,86.6572,87.747,86.5472,87.5471,838391.0
2025-03-20 10:00:00,87.52,87.94,87.52,87.71,520034.0,87.5071,87.927,87.5071,87.697,520034.0
2025-03-20 10:30:00,87.72,88.13,87.42,87.42,435252.0,87.707,88.117,87.4071,87.4071,435252.0
2025-03-20 11:00:00,87.4,87.49,87.04,87.16,358545.0,87.3871,87.4771,87.0271,87.1471,358545.0
2025-03-20 11:30:00,87.2,87.55,86.97,87.31,308014.0,87.1871,87.5371,86.9571,87.2971,308014.0
2025-03-20 12:00:00,87.29,87.56,86.97,87.03,201715.0,87.2771,87.5471,86.9571,87.0171,201715.0
2025-03-20 12:30:00,87.02,87.22,86.77,86.94,387037.0,87.0071,87.2071,86.7572,86.9272,387037.0
2025-03-20 13:00:00,86.94,87.31,86.72,86.8,195087.0,86.9272,87.2971,86.7072,86.7872,195087.0
2025-03-20 13:30:00,86.78,87.14,86.78,86.95,169526.0,86.7672,87.1271,86.7672,86.9372,169526.0
2025-03-20 14:00:00,86.95,87.07,86.73,86.73,91841.0,86.9372,87.0571,86.7172,86.7172,91841.0
2025-03-20 14:30:00,86.75,87.01,86.69,86.72,265394.0,86.7372,86.9971,86.6772,86.7072,265394.0
2025-03-20 15:00:00,86.71,86.92,86.64,86.68,608950.0,86.6972,86.9072,86.6272,86.6672,608950.0
2025-03-20 15:30:00,86.69,87.01,86.54,86.59,1134875.0,86.6772,86.9971,86.5272,86.5772,1134875.0
2025-03-21 09:30:00,86.03,86.77,85.75,86.63,778592.0,86.0173,86.7572,85.7373,86.6172,778592.0
2025-03-21 10:00:00,86.61,86.82,86.43,86.49,254132.0,86.5972,86.8072,86.4172,86.4772,254132.0
2025-03-21 10:30:00,86.48,86.89,86.42,86.89,173854.0,86.4672,86.8772,86.4072,86.8772,173854.0
2025-03-21 11:00:00,86.88,86.96,86.57,86.89,277091.0,86.8672,86.9472,86.5572,86.8772,277091.0
2025-03-21 11:30:00,86.89,87.3,86.89,87.02,190768.0,86.8772,87.2871,86.8772,87.0071,190768.0
2025-03-21 12:00:00,87.01,87.43,86.88,87.33,218106.0,86.9971,87.4171,86.8672,87.3171,218106.0
2025-03-21 12:30:00,87.31,87.51,87.12,87.26,255055.0,87.2971,87.4971,87.1071,87.2471,255055.0
2025-03-21 13:00:00,87.26,87.26,86.84,86.9,294154.0,87.2471,87.2471,86.8272,86.8872,294154.0
2025-03-21 13:30:00,86.91,87.21,86.87,87.05,218450.0,86.8972,87.1971,86.8572,87.0371,218450.0
2025-03-21 14:00:00,87.09,87.28,86.99,87.2,191274.0,87.0771,87.2671,86.9771,87.1871,191274.0
2025-03-21 14:30:00,87.19,87.42,87.17,87.18,285741.0,87.1771,87.4071,87.1571,87.1671,285741.0
2025-03-21 15:00:00,87.17,87.2,86.8,86.91,236374.0,87.1571,87.1871,86.7872,86.8972,236374.0
2025-03-21 15:30:00,86.92,87.2,86.87,87.11,1435819.0,86.9072,87.1871,86.8572,87.0971,1435819.0
2025-03-24 09:30:00,87.87,88.27,87.67,88.2,553216.0,87.8622,88.2622,87.6622,88.1922,553216.0
2025-03-24 10:00:00,88.21,88.77,88.12,88.56,434945.0,88.2022,88.7621,88.1122,88.5521,434945.0
2025-03-24 10:30:00,88.55,88.73,88.39,88.7,223315.0,88.5421,88.7221,88.3822,88.6921,223315.0
2025-03-24 11:00:00,88.7,88.94,88.62,88.84,163294.0,88.6921,88.9321,88.6121,88.8321,163294.0
2025-03-24 11:30:00,88.86,88.92,88.5,88.64,231025.0,88.8521,88.9121,88.4922,88.6321,231025.0
2025-03-24 12:00:00,88.65,88.76,88.4,88.4,188269.0,88.6421,88.7521,88.3922,88.3922,188269.0
2025-03-24 12:30:00,88.41,88.52,88.17,88.19,341869.0,88.4022,88.5122,88.1622,88.1822,341869.0
2025-03-24 13:00:00,88.18,88.48,88.14,88.48,79063.0,88.1722,88.4722,88.1322,88.4722,79063.0
2025-03-24 13:30:00,88.48,88.57,88.35,88.42,59963.0,88.4722,88.5621,88.3422,88.4122,59963.0
2025-03-24 14:00:00,88.42,88.5,88.33,88.44,82025.0,88.4122,88.4922,88.3222,88.4322,82025.0
2025-03-24 14:30:00,88.44,88.76,88.39,88.56,199926.0,88.4322,88.7521,88.3822,88.5521,199926.0
2025-03-24 15:00:00,88.53,88.69,88.38,88.55,159968.0,88.5222,88.6821,88.3722,88.5421,159968.0
2025-03-24 15:30:00,88.55,88.97,88.55,88.79,1031450.0,88.5421,88.9621,88.5421,88.7821,1031450.0
2025-03-25 09:30:00,88.83,88.92,87.91,87.92,664913.0,88.8221,88.9121,87.9022,87.9122,664913.0
2025-03-25 10:00:00,87.96,88.06,87.48,87.6,267271.0,87.9522,88.0522,87.4722,87.5922,267271.0
2025-03-25 10:30:00,87.6,87.8,87.55,87.65,239276.0,87.5922,87.7922,87.5422,87.6422,239276.0
2025-03-25 11:00:00,87.68,87.75,87.46,87.47,173822.0,87.6722,87.7422,87.4522,87.4622,173822.0
2025-03-25 11:30:00,87.5,87.55,87.39,87.39,281751.0,87.4922,87.5422,87.3823,87.3823,281751.0
2025-03-25 12:00:00,87.4,87.44,87.13,87.14,379763.0,87.3923,87.4322,87.1223,87.1323,379763.0
2025-03-25 12:30:00,87.14,87.22,86.98,87.14,239837.0,87.1323,87.2123,86.9723,87.1323,239837.0
2025-03-25 13:00:00,87.15,87.29,87.02,87.04,130585.0,87.1423,87.2823,87.0123,87.0323,130585.0
2025-03-25 13:30:00,87.04,87.12,86.77,86.78,175664.0,87.0323,87.1123,86.7623,86.7723,175664.0
2025-03-25 14:00:00,86.8,87.05,86.67,86.74,281144.0,86.7923,87.0423,86.6623,86.7323,281144.0
2025-03-25 14:30:00,86.77,86.79,86.45,86.56,508490.0,86.7623,86.7823,86.4423,86.5523,508490.0
2025-03-25 15:00:00,86.56,86.67,86.34,86.36,229993.0,86.5523,86.6623,86.3323,86.3523,229993.0
2025-03-25 15:30:00,86.36,87.12,86.36,87.09,1983284.0,86.3523,87.1123,86.3523,87.0823,1983284.0
2025-03-26 09:30:00,87.01,87.08,85.59,85.82,1107263.0,87.0023,87.0723,85.5824,85.8124,1107263.0
2025-03-26 10:00:00,85.81,85.99,85.18,85.56,905847.0,85.8024,85.9824,85.1724,85.5524,905847.0
2025-03-26 10:30:00,85.55,85.94,85.45,85.6,539187.0,85.5424,85.9324,85.4424,85.5924,539187.0
2025-03-26 11:00:00,85.6,85.67,85.3,85.32,303368.0,85.5924,85.6624,85.2924,85.3124,303368.0
2025-03-26 11:30:00,85.33,85.46,84.97,85.08,422732.0,85.3224,85.4524,84.9625,85.0725,422732.0
2025-03-26 12:00:00,85.08,85.21,84.87,85.06,395678.0,85.0725,85.2024,84.8625,85.0525,395678.0
2025-03-26 12:30:00,85.05,85.12,84.86,84.88,341226.0,85.0425,85.1125,84.8525,84.8725,341226.0
2025-03-26 13:00:00,84.88,85.16,84.88,85.0,228016.0,84.8725,85.1524,84.8725,84.9925,228016.0
2025-03-26 13:30:00,84.98,85.1,84.75,84.75,373288.0,84.9725,85.0925,84.7425,84.7425,373288.0
2025-03-26 14:00:00,84.76,85.06,84.76,84.98,220926.0,84.7525,85.0525,84.7525,84.9725,220926.0
2025-03-26 14:30:00,84.98,85.11,84.89,84.94,357640.0,84.9725,85.1025,84.8825,84.9325,357640.0
2025-03-26 15:00:00,84.94,85.11,84.8,84.92,523681.0,84.9325,85.1025,84.7925,84.9125,523681.0
2025-03-26 15:30:00,84.92,85.29,84.92,85.05,1215028.0,84.9125,85.2824,84.9125,85.0425,1215028.0
2025-03-27 09:30:00,85.35,85.9,85.21,85.45,700237.0,85.3424,85.8924,85.2024,85.4424,700237.0
2025-03-27 10:00:00,85.43,86.04,85.4,85.91,510843.0,85.4224,86.0324,85.3924,85.9024,510843.0
2025-03-27 10:30:00,85.93,86.18,85.79,85.89,308599.0,85.9224,86.1724,85.7824,85.8824,308599.0
2025-03-27 11:00:00,85.9,86.02,85.63,85.65,269806.0,85.8924,86.0124,85.6224,85.6424,269806.0
2025-03-27 11:30:00,85.64,85.66,85.32,85.41,251195.0,85.6324,85.6524,85.3124,85.4024,251195.0
2025-03-27 12:00:00,85.43,85.94,85.38,85.56,252727.0,85.4224,85.9324,85.3724,85.5524,252727.0
2025-03-27 12:30:00,85.56,85.68,85.27,85.34,262790.0,85.5524,85.6724,85.2624,85.3324,262790.0
2025-03-27 13:00:00,85.34,85.58,85.22,85.24,297741.0,85.3324,85.5724,85.2124,85.2324,297741.0
2025-03-27 13:30:00,85.25,85.41,85.09,85.2,484471.0,85.2424,85.4024,85.0825,85.1924,484471.0
2025-03-27 14:00:00,85.22,85.68,85.19,85.59,326125.0,85.2124,85.6724,85.1824,85.5824,326125.0
2025-03-27 14:30:00,85.57,85.77,85.49,85.53,258311.0,85.5624,85.7624,85.4824,85.5224,258311.0
2025-03-27 15:00:00,85.53,86.06,85.52,86.05,393681.0,85.5224,86.0524,85.5124,86.0424,393681.0
2025-03-27 15:30:00,86.06,86.06,85.44,85.51,988498.0,86.0524,86.0524,85.4324,85.5024,988498.0
2025-03-28 09:30:00,85.49,85.51,84.89,84.93,645772.0,85.4824,85.5024,84.8825,84.9225,645772.0
2025-03-28 10:00:00,84.91,85.13,84.29,84.3,766939.0,84.9025,85.1225,84.2825,84.2925,766939.0
2025-03-28 10:30:00,84.3,84.4,83.98,84.1,658872.0,84.2925,84.3925,83.9726,84.0925,658872.0
2025-03-28 11:00:00,84.09,84.46,83.98,84.31,440577.0,84.0825,84.4525,83.9726,84.3025,440577.0
2025-03-28 11:30:00,84.3,84.53,84.26,84.35,260883.0,84.2925,84.5225,84.2525,84.3425,260883.0
2025-03-28 12:00:00,84.36,84.72,84.35,84.39,200679.0,84.3525,84.7125,84.3425,84.3825,200679.0
2025-03-28 12:30:00,84.39,84.74,84.39,84.51,221338.0,84.3825,84.7325,84.3825,84.5025,221338.0
2025-03-28 13:00:00,84.51,84.55,84.29,84.34,178619.0,84.5025,84.5425,84.2825,84.3325,178619.0
2025-03-28 13:30:00,84.35,84.42,84.09,84.31,333309.0,84.3425,84.4125,84.0825,84.3025,333309.0
2025-03-28 14:00:00,84.3,84.57,84.18,84.2,323126.0,84.2925,84.5625,84.1725,84.1925,323126.0
2025-03-28 14:30:00,84.2,84.38,83.99,84.22,311443.0,84.1925,84.3725,83.9826,84.2125,311443.0
2025-03-28 15:00:00,84.21,84.41,84.21,84.25,343331.0,84.2025,84.4025,84.2025,84.2425,343331.0
2025-03-28 15:30:00,84.24,84.49,83.97,84.4,1098526.0,84.2325,84.4825,83.9626,84.3925,1098526.0
2025-03-31 09:30:00,81.68,81.68,79.32,80.28,3746918.0,81.6728,81.6728,79.313,80.2729,3746918.0
2025-03-31 10:00:00,80.28,80.74,80.13,80.34,1504128.0,80.2729,80.7328,80.1229,80.3329,1504128.0
2025-03-31 10:30:00,80.3,80.89,80.27,80.61,703572.0,80.2929,80.8828,80.2629,80.6029,703572.0
2025-03-31 11:00:00,80.63,80.86,80.46,80.64,475374.0,80.6229,80.8528,80.4529,80.6329,475374.0
2025-03-31 11:30:00,80.62,80.94,80.32,80.39,768873.0,80.6129,80.9328,80.3129,80.3829,768873.0
2025-03-31 12:00:00,80.39,80.63,80.02,80.44,684383.0,80.3829,80.6229,80.0129,80.4329,684383.0
2025-03-31 12:30:00,80.43,80.43,79.76,79.8,635325.0,80.4229,80.4229,79.7529,79.7929,635325.0
2025-03-31 13:00:00,79.77,80.28,79.73,80.22,828108.0,79.7629,80.2729,79.7229,80.2129,828108.0
2025-03-31 13:30:00,80.22,80.41,80.07,80.16,331520.0,80.2129,80.4029,80.0629,80.1529,331520.0
2025-03-31 14:00:00,80.17,80.94,80.16,80.79,482163.0,80.1629,80.9328,80.1529,80.7828,482163.0
2025-03-31 14:30:00,80.78,81.24,80.76,80.76,995462.0,80.7728,81.2328,80.7528,80.7528,995462.0
2025-03-31 15:00:00,80.76,81.26,80.75,81.11,938592.0,80.7528,81.2528,80.7428,81.1028,938592.0
2025-03-31 15:30:00,81.1,81.66,81.0,81.07,1943360.0,81.0928,81.6528,80.9928,81.0628,1943360.0
2025-04-01 09:30:00,80.86,81.04,79.81,79.97,1683959.0,80.8528,81.0328,79.8029,79.9629,1683959.0
2025-04-01 10:00:00,79.96,80.18,79.18,79.32,1687485.0,79.9529,80.1729,79.173,79.313,1687485.0
2025-04-01 10:30:00,79.31,80.43,79.29,80.41,1072653.0,79.303,80.4229,79.283,80.4029,1072653.0
2025-04-01 11:00:00,80.39,80.91,80.31,80.67,510998.0,80.3829,80.9028,80.3029,80.6628,510998.0
2025-04-01 11:30:00,80.64,80.97,80.51,80.76,625912.0,80.6329,80.9628,80.5029,80.7528,625912.0
2025-04-01 12:00:00,80.76,80.85,80.06,80.08,352443.0,80.7528,80.8428,80.0529,80.0729,352443.0
2025-04-01 12:30:00,80.09,80.21,79.57,79.64,399737.0,80.0829,80.2029,79.5629,79.6329,399737.0
2025-04-01 13:00:00,79.62,79.74,79.19,79.26,476606.0,79.6129,79.7329,79.183,79.253,476606.0
2025-04-01 13:30:00,79.25,79.34,78.7,78.72,880329.0,79.243,79.333,78.693,78.713,880329.0
2025-04-01 14:00:00,78.72,78.76,78.05,78.26,1221542.0,78.713,78.753,78.0431,78.2531,1221542.0
2025-04-01 14:30:00,78.25,78.36,77.87,78.24,964972.0,78.2431,78.3531,77.8631,78.2331,964972.0
2025-04-01 15:00:00,78.23,78.41,77.97,78.14,1323937.0,78.2231,78.403,77.9631,78.1331,1323937.0
2025-04-01 15:30:00,78.13,78.62,78.0,78.16,3309814.0,78.1231,78.613,77.9931,78.1531,3309814.0
2025-04-02 09:30:00,77.74,79.05,77.34,78.44,2284373.0,77.7331,79.043,77.3331,78.433,2284373.0
2025-04-02 10:00:00,78.45,79.85,78.41,79.67,1470233.0,78.443,79.8429,78.403,79.6629,1470233.0
2025-04-02 10:30:00,79.67,80.0,79.43,79.93,706564.0,79.6629,79.9929,79.423,79.9229,706564.0
2025-04-02 11:00:00,79.92,80.47,79.81,80.37,779754.0,79.9129,80.4629,79.8029,80.3629,779754.0
2025-04-02 11:30:00,80.36,80.55,80.08,80.26,607481.0,80.3529,80.5429,80.0729,80.2529,607481.0
2025-04-02 12:00:00,80.26,80.51,80.05,80.43,655320.0,80.2529,80.5029,80.0429,80.4229,655320.0
2025-04-02 12:30:00,80.43,80.63,80.23,80.56,415151.0,80.4229,80.6229,80.2229,80.5529,415151.0
2025-04-02 13:00:00,80.57,80.87,80.56,80.85,497672.0,80.5629,80.8628,80.5529,80.8428,497672.0
2025-04-02 13:30:00,80.84,80.87,80.23,80.53,473095.0,80.8328,80.8628,80.2229,80.5229,473095.0
2025-04-02 14:00:00,80.52,80.55,79.92,79.92,345876.0,80.5129,80.5429,79.9129,79.9129,345876.0
2025-04-02 14:30:00,79.92,80.42,79.91,80.05,518404.0,79.9129,80.4129,79.9029,80.0429,518404.0
2025-04-02 15:00:00,80.05,80.39,79.98,80.32,475368.0,80.0429,80.3829,79.9729,80.3129,475368.0
2025-04-02 15:30:00,80.31,80.71,80.23,80.6,1521752.0,80.3029,80.7028,80.2229,80.5929,1521752.0
2025-04-03 09:30:00,78.22,79.3,78.05,78.45,2168164.0,78.2131,79.293,78.0431,78.443,2168164.0
2025-04-03 10:00:00,78.43,78.64,78.06,78.19,867203.0,78.423,78.633,78.0531,78.1831,867203.0
2025-04-03 10:30:00,78.19,78.3,77.56,77.66,716532.0,78.1831,78.2931,77.5531,77.6531,716532.0
2025-04-03 11:00:00,77.67,78.18,77.52,78.02,432939.0,77.6631,78.1731,77.5131,78.0131,432939.0
2025-04-03 11:30:00,78.01,78.73,78.0,78.51,654121.0,78.0031,78.723,77.9931,78.503,654121.0
2025-04-03 12:00:00,78.49,79.02,78.46,79.02,325806.0,78.483,79.013,78.453,79.013,325806.0
2025-04-03 12:30:00,79.02,79.08,78.6,78.67,501342.0,79.013,79.073,78.593,78.663,501342.0
2025-04-03 13:00:00,78.68,78.8,78.37,78.52,212128.0,78.673,78.793,78.3631,78.513,212128.0
2025-04-03 13:30:00,78.51,78.77,78.33,78.34,365289.0,78.503,78.763,78.3231,78.3331,365289.0
2025-04-03 14:00:00,78.35,78.52,78.26,78.43,563815.0,78.3431,78.513,78.2531,78.423,563815.0
2025-04-03 14:30:00,78.43,78.62,78.25,78.59,560213.0,78.423,78.613,78.2431,78.583,560213.0
2025-04-03 15:00:00,78.59,78.77,78.32,78.47,476453.0,78.583,78.763,78.3131,78.463,476453.0
2025-04-03 15:30:00,78.48,78.53,77.99,78.1,1265961.0,78.473,78.523,77.9831,78.0931,1265961.0
2025-04-04 09:30:00,76.43,77.11,75.52,75.95,2022095.0,76.4232,77.1032,75.5133,75.9433,2022095.0
2025-04-04 10:00:00,75.95,76.01,74.48,74.49,1244648.0,75.9433,76.0033,74.4734,74.4834,1244648.0
2025-04-04 10:30:00,74.48,74.72,73.76,74.56,1433671.0,74.4734,74.7134,73.7535,74.5534,1433671.0
2025-04-04 11:00:00,74.54,76.21,74.47,75.16,1996427.0,74.5334,76.2032,74.4634,75.1533,1996427.0
2025-04-04 11:30:00,75.17,75.34,74.63,74.67,1226302.0,75.1633,75.3333,74.6234,74.6634,1226302.0
2025-04-04 12:00:00,74.68,75.0,74.02,74.15,1261256.0,74.6734,74.9934,74.0134,74.1434,1261256.0
2025-04-04 12:30:00,74.14,74.52,73.9,73.91,1208753.0,74.1334,74.5134,73.8934,73.9034,1208753.0
2025-04-04 13:00:00,73.9,74.05,73.58,73.92,1014683.0,73.8934,74.0434,73.5735,73.9134,1014683.0
2025-04-04 13:30:00,73.91,74.7,73.71,74.49,1340369.0,73.9034,74.6934,73.7035,74.4834,1340369.0
2025-04-04 14:00:00,74.5,74.76,73.68,73.73,1291106.0,74.4934,74.7534,73.6735,73.7235,1291106.0
2025-04-04 14:30:00,73.73,73.92,73.25,73.65,2242490.0,73.7235,73.9134,73.2435,73.6435,2242490.0
2025-04-04 15:00:00,73.63,74.11,73.39,73.91,1114855.0,73.6235,74.1034,73.3835,73.9034,1114855.0
2025-04-04 15:30:00,73.91,74.21,73.57,73.64,3167949.0,73.9034,74.2034,73.5635,73.6335,3167949.0
2025-04-07 09:30:00,71.0,71.43,69.24,71.2,3274628.0,70.9937,71.4237,69.2339,71.1937,3274628.0
2025-04-07 10:00:00,71.19,75.86,70.75,71.9,4089589.0,71.1837,75.8533,70.7437,71.8936,4089589.0
2025-04-07 10:30:00,71.88,73.19,70.89,72.73,2591460.0,71.8736,73.1835,70.8837,72.7236,2591460.0
2025-04-07 11:00:00,72.76,73.54,71.11,71.27,1714222.0,72.7535,73.5335,71.1037,71.2637,1714222.0
2025-04-07 11:30:00,71.33,72.74,71.29,72.22,833808.0,71.3237,72.7336,71.2837,72.2136,833808.0
2025-04-07 12:00:00,72.19,72.32,71.43,72.07,566342.0,72.1836,72.3136,71.4237,72.0636,566342.0
2025-04-07 12:30:00,72.07,72.48,71.02,71.1,707780.0,72.0636,72.4736,71.0137,71.0937,707780.0
2025-04-07 13:00:00,71.11,72.95,71.11,72.87,1299521.0,71.1037,72.9435,71.1037,72.8635,1299521.0
2025-04-07 13:30:00,72.85,73.52,72.39,73.43,937261.0,72.8435,73.5135,72.3836,73.4235,937261.0
2025-04-07 14:00:00,73.42,73.58,72.44,72.48,1074442.0,73.4135,73.5735,72.4336,72.4736,1074442.0
2025-04-07 14:30:00,72.47,73.13,72.3,72.38,500638.0,72.4636,73.1235,72.2936,72.3736,500638.0
2025-04-07 15:00:00,72.38,73.11,72.36,72.57,642763.0,72.3736,73.1035,72.3536,72.5636,642763.0
2025-04-07 15:30:00,72.56,73.55,72.56,73.0,1326655.0,72.5536,73.5435,72.5536,72.9935,1326655.0
2025-04-08 09:30:00,75.2,75.47,74.2,74.44,2610886.0,75.1933,75.4633,74.1934,74.4334,2610886.0
2025-04-08 10:00:00,74.41,74.72,74.06,74.43,1217080.0,74.4034,74.7134,74.0534,74.4234,1217080.0
2025-04-08 10:30:00,74.43,74.66,73.32,73.33,1473666.0,74.4234,74.6534,73.3135,73.3235,1473666.0
2025-04-08 11:00:00,73.33,73.51,72.49,72.5,1574990.0,73.3235,73.5035,72.4836,72.4936,1574990.0
2025-04-08 11:30:00,72.5,73.29,72.46,73.23,906688.0,72.4936,73.2835,72.4536,73.2235,906688.0
2025-04-08 12:00:00,73.23,73.23,72.09,72.23,769720.0,73.2235,73.2235,72.0836,72.2236,769720.0
2025-04-08 12:30:00,72.23,72.33,70.92,70.92,1042087.0,72.2236,72.3236,70.9137,70.9137,1042087.0
2025-04-08 13:00:00,70.91,71.28,70.4,70.49,765429.0,70.9037,71.2737,70.3938,70.4838,765429.0
2025-04-08 13:30:00,70.47,71.66,70.42,71.4,836142.0,70.4638,71.6536,70.4138,71.3937,836142.0
2025-04-08 14:00:00,71.41,71.56,70.76,70.87,813024.0,71.4037,71.5537,70.7537,70.8637,813024.0
2025-04-08 14:30:00,70.88,71.66,70.39,70.39,1331064.0,70.8737,71.6536,70.3838,70.3838,1331064.0
2025-04-08 15:00:00,70.39,70.47,69.48,69.93,2044694.0,70.3838,70.4638,69.4738,69.9238,2044694.0
2025-04-08 15:30:00,69.92,69.93,68.88,69.88,2637082.0,69.9138,69.9238,68.8739,69.8738,2637082.0
2025-04-09 09:30:00,68.06,69.1,68.05,68.46,3469654.0,68.054,69.0939,68.044,68.4539,3469654.0
2025-04-09 10:00:00,68.46,69.15,67.78,68.11,1518509.0,68.4539,69.1439,67.774,68.104,1518509.0
2025-04-09 10:30:00,68.11,68.32,66.66,66.75,2193026.0,68.104,68.3139,66.6541,66.7441,2193026.0
2025-04-09 11:00:00,66.72,68.13,66.71,67.93,2124472.0,66.7141,68.124,66.7041,67.924,2124472.0
2025-04-09 11:30:00,67.94,68.18,67.15,67.5,1294659.0,67.934,68.174,67.144,67.494,1294659.0
2025-04-09 12:00:00,67.52,68.12,67.35,67.84,686076.0,67.514,68.114,67.344,67.834,686076.0
2025-04-09 12:30:00,67.84,68.85,67.78,68.51,1788350.0,67.834,68.8439,67.774,68.5039,1788350.0
2025-04-09 13:00:00,68.49,74.26,68.47,72.3,6906880.0,68.4839,74.2534,68.4639,72.2936,6906880.0
2025-04-09 13:30:00,72.39,74.96,72.19,74.84,3444360.0,72.3836,74.9534,72.1836,74.8334,3444360.0
2025-04-09 14:00:00,74.86,75.72,74.04,75.61,2289840.0,74.8534,75.7133,74.0334,75.6033,2289840.0
2025-04-09 14:30:00,75.63,75.96,73.5,73.51,1856498.0,75.6233,75.9533,73.4935,73.5035,1856498.0
2025-04-09 15:00:00,73.5,75.3,73.29,75.06,2037117.0,73.4935,75.2933,73.2835,75.0533,2037117.0
2025-04-09 15:30:00,75.05,75.31,74.51,74.88,2052377.0,75.0433,75.3033,74.5034,74.8734,2052377.0
2025-04-10 09:30:00,72.77,73.25,71.41,71.43,3557505.0,72.7635,73.2435,71.4037,71.4237,3557505.0
2025-04-10 10:00:00,71.43,71.66,70.85,71.08,1531904.0,71.4237,71.6536,70.8437,71.0737,1531904.0
2025-04-10 10:30:00,71.09,71.8,70.43,70.47,898041.0,71.0837,71.7936,70.4238,70.4638,898041.0
2025-04-10 11:00:00,70.45,70.87,70.06,70.08,1501171.0,70.4438,70.8637,70.0538,70.0738,1501171.0
2025-04-10 11:30:00,70.08,70.28,69.62,69.74,966082.0,70.0738,70.2738,69.6138,69.7338,966082.0
2025-04-10 12:00:00,69.72,69.97,68.64,68.95,1348666.0,69.7138,69.9638,68.6339,68.9439,1348666.0
2025-04-10 12:30:00,68.94,70.44,68.9,70.23,1099526.0,68.9339,70.4338,68.8939,70.2238,1099526.0
2025-04-10 13:00:00,70.2,71.07,69.42,70.35,1154277.0,70.1938,71.0637,69.4138,70.3438,1154277.0
2025-04-10 13:30:00,70.34,72.11,70.22,71.84,1199145.0,70.3338,72.1036,70.2138,71.8336,1199145.0
2025-04-10 14:00:00,71.84,72.78,71.43,72.69,1611068.0,71.8336,72.7735,71.4237,72.6836,1611068.0
2025-04-10 14:30:00,72.7,72.84,71.55,71.77,1624476.0,72.6936,72.8335,71.5437,71.7636,1624476.0
2025-04-10 15:00:00,71.76,72.24,71.19,71.21,945492.0,71.7536,72.2336,71.1837,71.2037,945492.0
2025-04-10 15:30:00,71.22,71.78,70.56,71.61,3044950.0,71.2137,71.7736,70.5537,71.6037,3044950.0
2025-04-11 09:30:00,71.68,72.75,71.07,72.36,1884189.0,71.6736,72.7435,71.0637,72.3536,1884189.0
2025-04-11 10:00:00,72.33,72.85,71.18,71.36,1456188.0,72.3236,72.8435,71.1737,71.3537,1456188.0
2025-04-11 10:30:00,71.37,72.19,71.26,71.71,751291.0,71.3637,72.1836,71.2537,71.7036,751291.0
2025-04-11 11:00:00,71.69,72.43,71.33,71.61,867886.0,71.6836,72.4236,71.3237,71.6037,867886.0
2025-04-11 11:30:00,71.59,72.1,71.55,71.91,523136.0,71.5837,72.0936,71.5437,71.9036,523136.0
2025-04-11 12:00:00,71.91,72.35,71.7,72.25,475186.0,71.9036,72.3436,71.6936,72.2436,475186.0
2025-04-11 12:30:00,72.25,73.67,72.25,73.29,1179640.0,72.2436,73.6635,72.2436,73.2835,1179640.0
2025-04-11 13:00:00,73.28,73.54,72.89,72.92,496220.0,73.2735,73.5335,72.8835,72.9135,496220.0
2025-04-11 13:30:00,72.92,74.18,72.79,73.7,1028018.0,72.9135,74.1734,72.7835,73.6935,1028018.0
2025-04-11 14:00:00,73.71,73.74,73.18,73.43,638683.0,73.7035,73.7335,73.1735,73.4235,638683.0
2025-04-11 14:30:00,73.44,73.89,73.42,73.56,848125.0,73.4335,73.8834,73.4135,73.5535,848125.0
2025-04-11 15:00:00,73.56,74.28,73.56,74.1,1134325.0,73.5535,74.2734,73.5535,74.0934,1134325.0
2025-04-11 15:30:00,74.08,74.38,73.87,74.3,2792811.0,74.0734,74.3734,73.8635,74.2934,2792811.0
2025-04-14 09:30:00,76.08,76.24,74.36,75.3,2252147.0,76.0733,76.2332,74.3534,75.2933,2252147.0
2025-04-14 10:00:00,75.32,75.78,75.13,75.62,993963.0,75.3133,75.7733,75.1233,75.6133,993963.0
2025-04-14 10:30:00,75.63,76.09,75.54,75.94,676264.0,75.6233,76.0833,75.5333,75.9333,676264.0
2025-04-14 11:00:00,75.94,76.16,75.56,75.67,1018758.0,75.9333,76.1532,75.5533,75.6633,1018758.0
2025-04-14 11:30:00,75.67,75.98,74.98,75.14,736847.0,75.6633,75.9733,74.9734,75.1333,736847.0
2025-04-14 12:00:00,75.13,75.45,74.61,75.07,569106.0,75.1233,75.4433,74.6034,75.0633,569106.0
2025-04-14 12:30:00,75.06,75.61,75.02,75.19,417068.0,75.0533,75.6033,75.0133,75.1833,417068.0
2025-04-14 13:00:00,75.2,75.85,75.05,75.34,337645.0,75.1933,75.8433,75.0433,75.3333,337645.0
2025-04-14 13:30:00,75.32,75.88,75.31,75.78,457713.0,75.3133,75.8733,75.3033,75.7733,457713.0
2025-04-14 14:00:00,75.75,76.23,75.66,76.17,784856.0,75.7433,76.2232,75.6533,76.1632,784856.0
2025-04-14 14:30:00,76.17,76.32,75.96,76.26,681806.0,76.1632,76.3132,75.9533,76.2532,681806.0
2025-04-14 15:00:00,76.25,76.73,76.24,76.65,993468.0,76.2432,76.7232,76.2332,76.6432,993468.0
2025-04-14 15:30:00,76.66,76.94,76.5,76.53,1159757.0,76.6532,76.9332,76.4932,76.5232,1159757.0
2025-04-15 09:30:00,76.41,77.45,76.27,77.03,1037207.0,76.4032,77.4431,76.2632,77.0232,1037207.0
2025-04-15 10:00:00,77.06,77.56,76.64,76.66,1056974.0,77.0532,77.5531,76.6332,76.6532,1056974.0
2025-04-15 10:30:00,76.68,76.94,76.34,76.59,751282.0,76.6732,76.9332,76.3332,76.5832,751282.0
2025-04-15 11:00:00,76.59,76.74,76.08,76.08,446646.0,76.5832,76.7332,76.0733,76.0733,446646.0
2025-04-15 11:30:00,76.09,76.31,75.77,75.98,686573.0,76.0833,76.3032,75.7633,75.9733,686573.0
2025-04-15 12:00:00,75.99,76.2,75.87,75.92,265407.0,75.9833,76.1932,75.8633,75.9133,265407.0
2025-04-15 12:30:00,75.92,76.13,75.64,75.71,358526.0,75.9133,76.1233,75.6333,75.7033,358526.0
2025-04-15 13:00:00,75.74,75.93,75.59,75.62,684738.0,75.7333,75.9233,75.5833,75.6133,684738.0
2025-04-15 13:30:00,75.64,76.0,75.64,75.88,139043.0,75.6333,75.9933,75.6333,75.8733,139043.0
2025-04-15 14:00:00,75.87,75.96,75.61,75.7,218673.0,75.8633,75.9533,75.6033,75.6933,218673.0
2025-04-15 14:30:00,75.73,76.09,75.71,76.04,258393.0,75.7233,76.0833,75.7033,76.0333,258393.0
2025-04-15 15:00:00,76.03,76.2,75.95,76.06,195373.0,76.0233,76.1932,75.9433,76.0533,195373.0
2025-04-15 15:30:00,76.05,76.58,75.97,76.51,625226.0,76.0433,76.5732,75.9633,76.5032,625226.0
2025-04-16 09:30:00,76.07,76.24,74.65,74.65,1292700.0,76.0633,76.2332,74.6434,74.6434,1292700.0
2025-04-16 10:00:00,74.64,75.08,74.64,75.01,509312.0,74.6334,75.0733,74.6334,75.0033,509312.0
2025-04-16 10:30:00,75.02,75.27,74.78,75.22,393029.0,75.0133,75.2633,74.7734,75.2133,393029.0
2025-04-16 11:00:00,75.22,75.59,74.97,75.58,425359.0,75.2133,75.5833,74.9634,75.5733,425359.0
2025-04-16 11:30:00,75.59,75.6,75.1,75.21,335471.0,75.5833,75.5933,75.0933,75.2033,335471.0
2025-04-16 12:00:00,75.23,75.24,74.97,75.16,255113.0,75.2233,75.2333,74.9634,75.1533,255113.0
2025-04-16 12:30:00,75.16,75.34,74.96,75.15,212926.0,75.1533,75.3333,74.9534,75.1433,212926.0
2025-04-16 13:00:00,75.1,75.45,75.08,75.43,188771.0,75.0933,75.4433,75.0733,75.4233,188771.0
2025-04-16 13:30:00,75.43,75.43,74.38,74.39,682870.0,75.4233,75.4233,74.3734,74.3834,682870.0
2025-04-16 14:00:00,74.41,75.03,74.32,74.86,544443.0,74.4034,75.0233,74.3134,74.8534,544443.0
2025-04-16 14:30:00,74.84,74.9,74.12,74.13,532222.0,74.8334,74.8934,74.1134,74.1234,532222.0
2025-04-16 15:00:00,74.16,74.36,73.93,74.12,479271.0,74.1534,74.3534,73.9234,74.1134,479271.0
2025-04-16 15:30:00,74.12,75.11,74.12,75.07,1250399.0,74.1134,75.1033,74.1134,75.0633,1250399.0
2025-04-17 09:30:00,74.86,75.68,74.57,75.56,863696.0,74.8534,75.6733,74.5634,75.5533,863696.0
2025-04-17 10:00:00,75.55,75.77,75.15,75.2,909707.0,75.5433,75.7633,75.1433,75.1933,909707.0
2025-04-17 10:30:00,75.23,75.26,74.7,74.71,544905.0,75.2233,75.2533,74.6934,74.7034,544905.0
2025-04-17 11:00:00,74.71,75.51,74.7,75.13,745420.0,74.7034,75.5033,74.6934,75.1233,745420.0
2025-04-17 11:30:00,75.13,75.41,75.01,75.02,321064.0,75.1233,75.4033,75.0033,75.0133,321064.0
2025-04-17 12:00:00,75.02,75.54,74.88,75.46,618129.0,75.0133,75.5333,74.8734,75.4533,618129.0
2025-04-17 12:30:00,75.44,75.66,75.14,75.26,469670.0,75.4333,75.6533,75.1333,75.2533,469670.0
2025-04-17 13:00:00,75.26,75.55,75.18,75.2,471290.0,75.2533,75.5433,75.1733,75.1933,471290.0
2025-04-17 13:30:00,75.22,75.82,75.22,75.59,494070.0,75.2133,75.8133,75.2133,75.5833,494070.0
2025-04-17 14:00:00,75.6,75.97,75.45,75.84,743491.0,75.5933,75.9633,75.4433,75.8333,743491.0
2025-04-17 14:30:00,75.84,76.16,75.69,75.7,1108158.0,75.8333,76.1532,75.6833,75.6933,1108158.0
2025-04-17 15:00:00,75.7,75.91,75.57,75.75,693241.0,75.6933,75.9033,75.5633,75.7433,693241.0
2025-04-17 15:30:00,75.75,76.16,75.66,75.96,1169405.0,75.7433,76.1532,75.6533,75.9533,1169405.0
2025-04-21 09:30:00,75.18,75.56,74.67,75.32,941061.0,75.1733,75.5533,74.6634,75.3133,941061.0
2025-04-21 10:00:00,75.28,76.51,75.28,76.47,819075.0,75.2733,76.5032,75.2733,76.4632,819075.0
2025-04-21 10:30:00,76.46,77.32,76.42,76.84,1094165.0,76.4532,77.3131,76.4132,76.8332,1094165.0
2025-04-21 11:00:00,76.85,76.97,75.95,76.09,829828.0,76.8432,76.9632,75.9433,76.0833,829828.0
2025-04-21 11:30:00,76.09,76.29,75.97,76.2,712797.0,76.0833,76.2832,75.9633,76.1932,712797.0
2025-04-21 12:00:00,76.21,76.65,76.19,76.38,693476.0,76.2032,76.6432,76.1832,76.3732,693476.0
2025-04-21 12:30:00,76.38,76.62,76.22,76.28,452136.0,76.3732,76.6132,76.2132,76.2732,452136.0
2025-04-21 13:00:00,76.29,76.38,75.79,75.82,616633.0,76.2832,76.3732,75.7833,75.8133,616633.0
2025-04-21 13:30:00,75.82,76.0,75.3,75.34,427064.0,75.8133,75.9933,75.2933,75.3333,427064.0
2025-04-21 14:00:00,75.32,75.37,75.02,75.22,839757.0,75.3133,75.3633,75.0133,75.2133,839757.0
2025-04-21 14:30:00,75.21,75.41,75.08,75.16,594194.0,75.2033,75.4033,75.0733,75.1533,594194.0
2025-04-21 15:00:00,75.15,75.66,75.15,75.51,465307.0,75.1433,75.6533,75.1433,75.5033,465307.0
2025-04-21 15:30:00,75.52,75.83,75.44,75.49,1089997.0,75.5133,75.8233,75.4333,75.4833,1089997.0
2025-04-22 09:30:00,76.4,77.76,76.38,77.21,2477060.0,76.3932,77.7531,76.3732,77.2032,2477060.0
2025-04-22 10:00:00,77.19,77.38,76.84,76.93,1046901.0,77.1832,77.3731,76.8332,76.9232,1046901.0
2025-04-22 10:30:00,76.95,77.1,76.51,76.66,1102862.0,76.9432,77.0932,76.5032,76.6532,1102862.0
2025-04-22 11:00:00,76.66,77.19,76.64,77.13,791637.0,76.6532,77.1832,76.6332,77.1232,791637.0
2025-04-22 11:30:00,77.14,77.28,76.96,77.25,729590.0,77.1332,77.2731,76.9532,77.2432,729590.0
2025-04-22 12:00:00,77.25,77.66,77.25,77.38,966038.0,77.2432,77.6531,77.2432,77.3731,966038.0
2025-04-22 12:30:00,77.4,77.54,77.27,77.51,663981.0,77.3931,77.5331,77.2631,77.5031,663981.0
2025-04-22 13:00:00,77.51,77.8,76.69,76.78,1235242.0,77.5031,77.7931,76.6832,76.7732,1235242.0
2025-04-22 13:30:00,76.76,77.16,76.59,76.78,526789.0,76.7532,77.1532,76.5832,76.7732,526789.0
2025-04-22 14:00:00,76.78,77.61,76.78,77.54,392709.0,76.7732,77.6031,76.7732,77.5331,392709.0
2025-04-22 14:30:00,77.56,77.69,77.44,77.58,461560.0,77.5531,77.6831,77.4331,77.5731,461560.0
2025-04-22 15:00:00,77.59,77.79,77.26,77.31,889179.0,77.5831,77.7831,77.2531,77.3031,889179.0
2025-04-22 15:30:00,77.29,77.82,77.25,77.66,1190820.0,77.2831,77.8131,77.2432,77.6531,1190820.0
2025-04-23 09:30:00,79.79,80.55,79.62,80.07,2607424.0,79.7829,80.5429,79.6129,80.0629,2607424.0
2025-04-23 10:00:00,80.08,81.05,79.89,80.99,1765073.0,80.0729,81.0428,79.8829,80.9828,1765073.0
2025-04-23 10:30:00,80.98,81.17,80.32,80.39,1143346.0,80.9728,81.1628,80.3129,80.3829,1143346.0
2025-04-23 11:00:00,80.4,80.68,79.61,79.67,697939.0,80.3929,80.6728,79.6029,79.6629,697939.0
2025-04-23 11:30:00,79.69,79.89,79.23,79.47,1005046.0,79.6829,79.8829,79.223,79.463,1005046.0
2025-04-23 12:00:00,79.48,79.62,79.03,79.39,609876.0,79.473,79.6129,79.023,79.383,609876.0
2025-04-23 12:30:00,79.39,79.66,79.25,79.62,311458.0,79.383,79.6529,79.243,79.6129,311458.0
2025-04-23 13:00:00,79.61,79.81,79.36,79.65,331191.0,79.6029,79.8029,79.353,79.6429,331191.0
2025-04-23 13:30:00,79.66,79.86,79.23,79.69,984281.0,79.6529,79.8529,79.223,79.6829,984281.0
2025-04-23 14:00:00,79.69,79.78,79.46,79.49,169925.0,79.6829,79.7729,79.453,79.483,169925.0
2025-04-23 14:30:00,79.5,79.69,79.23,79.39,279838.0,79.493,79.6829,79.223,79.383,279838.0
2025-04-23 15:00:00,79.37,79.53,79.25,79.5,423413.0,79.363,79.5229,79.243,79.493,423413.0
2025-04-23 15:30:00,79.48,79.63,79.02,79.09,2249038.0,79.473,79.6229,79.013,79.083,2249038.0
2025-04-24 09:30:00,79.38,79.56,78.65,79.47,827913.0,79.373,79.5529,78.643,79.463,827913.0
2025-04-24 10:00:00,79.44,80.03,79.22,80.03,673763.0,79.433,80.0229,79.213,80.0229,673763.0
2025-04-24 10:30:00,80.03,80.33,79.7,79.74,1028392.0,80.0229,80.3229,79.6929,79.7329,1028392.0
2025-04-24 11:00:00,79.74,80.0,79.6,79.86,473971.0,79.7329,79.9929,79.5929,79.8529,473971.0
2025-04-24 11:30:00,79.88,80.16,79.81,79.97,287024.0,79.8729,80.1529,79.8029,79.9629,287024.0
2025-04-24 12:00:00,80.03,80.36,79.91,80.12,324244.0,80.0229,80.3529,79.9029,80.1129,324244.0
2025-04-24 12:30:00,80.12,80.26,79.93,80.18,245403.0,80.1129,80.2529,79.9229,80.1729,245403.0
2025-04-24 13:00:00,80.17,80.3,79.91,79.91,346291.0,80.1629,80.2929,79.9029,79.9029,346291.0
2025-04-24 13:30:00,79.96,80.03,79.66,79.83,663313.0,79.9529,80.0229,79.6529,79.8229,663313.0
2025-04-24 14:00:00,79.82,80.08,79.77,80.0,444089.0,79.8129,80.0729,79.7629,79.9929,444089.0
2025-04-24 14:30:00,80.0,80.32,79.99,80.05,388552.0,79.9929,80.3129,79.9829,80.0429,388552.0
2025-04-24 15:00:00,80.04,80.67,79.85,80.45,1556298.0,80.0329,80.6628,79.8429,80.4429,1556298.0
2025-04-24 15:30:00,80.45,80.93,80.43,80.85,1411195.0,80.4429,80.9228,80.4229,80.8428,1411195.0
2025-04-25 09:30:00,80.16,80.23,79.27,79.62,1353140.0,80.1529,80.2229,79.263,79.6129,1353140.0
2025-04-25 10:00:00,79.65,80.3,79.57,79.72,1053761.0,79.6429,80.2929,79.5629,79.7129,1053761.0
2025-04-25 10:30:00,79.74,80.53,79.68,80.39,362157.0,79.7329,80.5229,79.6729,80.3829,362157.0
2025-04-25 11:00:00,80.4,80.71,80.32,80.5,239921.0,80.3929,80.7028,80.3129,80.4929,239921.0
2025-04-25 11:30:00,80.5,80.55,79.79,79.82,543425.0,80.4929,80.5429,79.7829,79.8129,543425.0
2025-04-25 12:00:00,79.82,80.2,79.75,80.05,579495.0,79.8129,80.1929,79.7429,80.0429,579495.0
2025-04-25 12:30:00,80.05,80.15,79.92,79.96,182578.0,80.0429,80.1429,79.9129,79.9529,182578.0
2025-04-25 13:00:00,79.97,80.42,79.95,80.41,177187.0,79.9629,80.4129,79.9429,80.4029,177187.0
2025-04-25 13:30:00,80.4,80.4,79.81,80.05,421103.0,80.3929,80.3929,79.8029,80.0429,421103.0
2025-04-25 14:00:00,80.04,80.29,79.95,80.08,340975.0,80.0329,80.2829,79.9429,80.0729,340975.0
2025-04-25 14:30:00,80.08,80.28,79.94,80.01,442230.0,80.0729,80.2729,79.9329,80.0029,442230.0
2025-04-25 15:00:00,80.0,80.37,79.96,80.23,539344.0,79.9929,80.3629,79.9529,80.2229,539344.0
2025-04-25 15:30:00,80.22,80.28,79.84,80.23,831475.0,80.2129,80.2729,79.8329,80.2229,831475.0
2025-04-28 09:30:00,80.76,82.11,80.49,81.54,1062640.0,80.7528,82.1027,80.4829,81.5328,1062640.0
2025-04-28 10:00:00,81.57,81.88,81.37,81.56,513395.0,81.5628,81.8727,81.3628,81.5528,513395.0
2025-04-28 10:30:00,81.56,81.63,81.24,81.42,253152.0,81.5528,81.6228,81.2328,81.4128,253152.0
2025-04-28 11:00:00,81.42,81.5,80.63,80.7,375633.0,81.4128,81.4928,80.6229,80.6928,375633.0
2025-04-28 11:30:00,80.69,80.99,80.58,80.83,541031.0,80.6828,80.9828,80.5729,80.8228,541031.0
2025-04-28 12:00:00,80.82,80.85,80.54,80.69,196409.0,80.8128,80.8428,80.5329,80.6828,196409.0
2025-04-28 12:30:00,80.69,80.82,80.52,80.6,181285.0,80.6828,80.8128,80.5129,80.5929,181285.0
2025-04-28 13:00:00,80.62,80.74,80.41,80.41,188127.0,80.6129,80.7328,80.4029,80.4029,188127.0
2025-04-28 13:30:00,80.41,80.69,80.34,80.64,244963.0,80.4029,80.6828,80.3329,80.6329,244963.0
2025-04-28 14:00:00,80.65,80.85,80.55,80.63,359054.0,80.6428,80.8428,80.5429,80.6229,359054.0
2025-04-28 14:30:00,80.62,80.81,80.49,80.77,271816.0,80.6129,80.8028,80.4829,80.7628,271816.0
2025-04-28 15:00:00,80.78,81.2,80.76,81.15,264135.0,80.7728,81.1928,80.7528,81.1428,264135.0
2025-04-28 15:30:00,81.14,81.47,81.0,81.34,1358425.0,81.1328,81.4628,80.9928,81.3328,1358425.0
2025-04-29 09:30:00,81.11,81.21,80.41,80.86,996052.0,81.1028,81.2028,80.4029,80.8528,996052.0
2025-04-29 10:00:00,80.84,81.13,80.58,80.8,752914.0,80.8328,81.1228,80.5729,80.7928,752914.0
2025-04-29 10:30:00,80.81,81.63,80.73,81.63,561211.0,80.8028,81.6228,80.7228,81.6228,561211.0
2025-04-29 11:00:00,81.63,81.66,81.32,81.62,858204.0,81.6228,81.6528,81.3128,81.6128,858204.0
2025-04-29 11:30:00,81.59,81.91,81.51,81.55,654628.0,81.5828,81.9027,81.5028,81.5428,654628.0
2025-04-29 12:00:00,81.57,82.09,81.57,82.06,435643.0,81.5628,82.0827,81.5628,82.0527,435643.0
2025-04-29 12:30:00,82.07,82.09,81.58,81.69,403867.0,82.0627,82.0827,81.5728,81.6828,403867.0
2025-04-29 13:00:00,81.71,82.06,81.59,81.98,224195.0,81.7028,82.0527,81.5828,81.9727,224195.0
2025-04-29 13:30:00,82.0,82.17,81.82,82.01,335106.0,81.9927,82.1627,81.8127,82.0027,335106.0
2025-04-29 14:00:00,82.03,82.27,82.02,82.2,328559.0,82.0227,82.2627,82.0127,82.1927,328559.0
2025-04-29 14:30:00,82.19,82.36,82.08,82.12,321560.0,82.1827,82.3527,82.0727,82.1127,321560.0
2025-04-29 15:00:00,82.13,82.27,81.88,81.93,426155.0,82.1227,82.2627,81.8727,81.9227,426155.0
2025-04-29 15:30:00,81.95,82.02,81.62,81.84,1303598.0,81.9427,82.0127,81.6128,81.8327,1303598.0
2025-04-30 09:30:00,81.1,81.87,80.99,81.05,961177.0,81.0928,81.8627,80.9828,81.0428,961177.0
2025-04-30 10:00:00,81.06,81.82,80.88,81.8,641794.0,81.0528,81.8127,80.8728,81.7927,641794.0
2025-04-30 10:30:00,81.79,81.84,81.45,81.68,437781.0,81.7827,81.8327,81.4428,81.6728,437781.0
2025-04-30 11:00:00,81.67,82.12,81.55,82.06,883740.0,81.6628,82.1127,81.5428,82.0527,883740.0
2025-04-30 11:30:00,82.05,82.41,81.95,82.16,672569.0,82.0427,82.4027,81.9427,82.1527,672569.0
2025-04-30 12:00:00,82.14,82.43,81.84,81.93,883150.0,82.1327,82.4227,81.8327,81.9227,883150.0
2025-04-30 12:30:00,81.94,82.35,81.89,82.33,312591.0,81.9327,82.3427,81.8827,82.3227,312591.0
2025-04-30 13:00:00,82.33,82.49,82.15,82.41,727805.0,82.3227,82.4827,82.1427,82.4027,727805.0
2025-04-30 13:30:00,82.4,82.63,82.34,82.36,333987.0,82.3927,82.6227,82.3327,82.3527,333987.0
2025-04-30 14:00:00,82.38,82.83,82.29,82.64,289501.0,82.3727,82.8227,82.2827,82.6327,289501.0
2025-04-30 14:30:00,82.62,82.7,82.37,82.64,227609.0,82.6127,82.6927,82.3627,82.6327,227609.0
2025-04-30 15:00:00,82.65,82.96,82.63,82.75,315908.0,82.6427,82.9526,82.6227,82.7427,315908.0
2025-04-30 15:30:00,82.76,83.25,82.55,82.94,1248396.0,82.7527,83.2426,82.5427,82.9326,1248396.0
2025-05-01 09:30:00,82.95,82.95,80.93,81.99,1774103.0,82.9426,82.9426,80.9228,81.9827,1774103.0
2025-05-01 10:00:00,82.0,83.2,82.0,83.17,790041.0,81.9927,83.1926,81.9927,83.1626,790041.0
2025-05-01 10:30:00,83.17,83.46,82.83,83.44,512621.0,83.1626,83.4526,82.8227,83.4326,512621.0
2025-05-01 11:00:00,83.43,83.5,83.06,83.07,369033.0,83.4226,83.4926,83.0526,83.0626,369033.0
2025-05-01 11:30:00,83.08,83.11,82.42,82.5,457577.0,83.0726,83.1026,82.4127,82.4927,457577.0
2025-05-01 12:00:00,82.51,82.8,82.31,82.5,730751.0,82.5027,82.7927,82.3027,82.4927,730751.0
2025-05-01 12:30:00,82.49,82.71,82.43,82.64,318395.0,82.4827,82.7027,82.4227,82.6327,318395.0
2025-05-01 13:00:00,82.64,82.9,82.62,82.74,197705.0,82.6327,82.8926,82.6127,82.7327,197705.0
2025-05-01 13:30:00,82.75,82.79,82.36,82.38,473246.0,82.7427,82.7827,82.3527,82.3727,473246.0
2025-05-01 14:00:00,82.38,82.75,82.36,82.73,212910.0,82.3727,82.7427,82.3527,82.7227,212910.0
2025-05-01 14:30:00,82.72,82.79,82.51,82.75,383417.0,82.7127,82.7827,82.5027,82.7427,383417.0
2025-05-01 15:00:00,82.75,82.87,82.49,82.87,508615.0,82.7427,82.8627,82.4827,82.8627,508615.0
2025-05-01 15:30:00,82.87,82.9,82.42,82.47,1185991.0,82.8627,82.8926,82.4127,82.4627,1185991.0
2025-05-02 09:30:00,83.5,84.21,83.5,83.68,929032.0,83.4926,84.2025,83.4926,83.6726,929032.0
2025-05-02 10:00:00,83.65,83.78,83.24,83.72,532853.0,83.6426,83.7726,83.2326,83.7126,532853.0
2025-05-02 10:30:00,83.73,83.9,83.52,83.84,368332.0,83.7226,83.8926,83.5126,83.8326,368332.0
2025-05-02 11:00:00,83.82,84.02,83.54,83.55,407236.0,83.8126,84.0126,83.5326,83.5426,407236.0
2025-05-02 11:30:00,83.56,84.03,83.53,83.94,373137.0,83.5526,84.0225,83.5226,83.9326,373137.0
2025-05-02 12:00:00,83.94,84.1,83.61,83.65,807563.0,83.9326,84.0925,83.6026,83.6426,807563.0
2025-05-02 12:30:00,83.66,83.82,83.58,83.73,804971.0,83.6526,83.8126,83.5726,83.7226,804971.0
2025-05-02 13:00:00,83.71,83.9,83.67,83.77,383295.0,83.7026,83.8926,83.6626,83.7626,383295.0
2025-05-02 13:30:00,83.77,84.0,83.74,83.88,342610.0,83.7626,83.9926,83.7326,83.8726,342610.0
2025-05-02 14:00:00,83.88,84.21,83.88,84.07,427484.0,83.8726,84.2025,83.8726,84.0625,427484.0
2025-05-02 14:30:00,84.08,84.24,83.92,83.96,505456.0,84.0725,84.2325,83.9126,83.9526,505456.0
2025-05-02 15:00:00,83.94,84.05,83.81,83.91,1030366.0,83.9326,84.0425,83.8026,83.9026,1030366.0
2025-05-02 15:30:00,83.91,83.92,83.46,83.46,1359580.0,83.9026,83.9126,83.4526,83.4526,1359580.0
2025-05-05 09:30:00,83.19,83.38,82.19,82.2,1327130.0,83.1826,83.3726,82.1827,82.1927,1327130.0
2025-05-05 10:00:00,82.25,82.73,82.05,82.73,685433.0,82.2427,82.7227,82.0427,82.7227,685433.0
2025-05-05 10:30:00,82.74,83.23,82.61,83.09,495096.0,82.7327,83.2226,82.6027,83.0826,495096.0
2025-05-05 11:00:00,83.07,83.08,82.75,82.84,272301.0,83.0626,83.0726,82.7427,82.8327,272301.0
2025-05-05 11:30:00,82.82,82.93,82.67,82.85,191820.0,82.8127,82.9226,82.6627,82.8427,191820.0
2025-05-05 12:00:00,82.85,82.97,82.74,82.77,249300.0,82.8427,82.9626,82.7327,82.7627,249300.0
2025-05-05 12:30:00,82.78,83.1,82.73,83.06,158334.0,82.7727,83.0926,82.7227,83.0526,158334.0
2025-05-05 13:00:00,83.06,83.07,82.73,82.73,154908.0,83.0526,83.0626,82.7227,82.7227,154908.0
2025-05-05 13:30:00,82.74,82.93,82.73,82.82,157940.0,82.7327,82.9226,82.7227,82.8127,157940.0
2025-05-05 14:00:00,82.82,83.14,82.82,83.08,209011.0,82.8127,83.1326,82.8127,83.0726,209011.0
2025-05-05 14:30:00,83.07,83.16,82.89,82.91,256189.0,83.0626,83.1526,82.8827,82.9026,256189.0
2025-05-05 15:00:00,82.91,83.1,82.82,82.9,448471.0,82.9026,83.0926,82.8127,82.8926,448471.0
2025-05-05 15:30:00,82.9,83.01,82.6,82.67,839277.0,82.8926,83.0026,82.5927,82.6627,839277.0
2025-05-06 09:30:00,81.79,81.93,80.8,80.88,1296509.0,81.7827,81.9227,80.7928,80.8728,1296509.0
2025-05-06 10:00:00,80.88,81.26,80.54,81.2,652308.0,80.8728,81.2528,80.5329,81.1928,652308.0
2025-05-06 10:30:00,81.23,81.24,80.66,80.82,583845.0,81.2228,81.2328,80.6528,80.8128,583845.0
2025-05-06 11:00:00,80.81,80.86,80.33,80.81,630037.0,80.8028,80.8528,80.3229,80.8028,630037.0
2025-05-06 11:30:00,80.81,80.82,79.98,80.18,689543.0,80.8028,80.8128,79.9729,80.1729,689543.0
2025-05-06 12:00:00,80.19,80.52,80.07,80.16,519137.0,80.1829,80.5129,80.0629,80.1529,519137.0
2025-05-06 12:30:00,80.16,80.23,78.06,78.31,6319595.0,80.1529,80.2229,78.0531,78.3031,6319595.0
2025-05-06 13:00:00,78.31,78.49,77.78,77.81,4583800.0,78.3031,78.483,77.7731,77.8031,4583800.0
2025-05-06 13:30:00,77.8,78.05,77.32,77.61,3593306.0,77.7931,78.0431,77.3131,77.6031,3593306.0
2025-05-06 14:00:00,77.62,77.95,77.47,77.67,2133962.0,77.6131,77.9431,77.4631,77.6631,2133962.0
2025-05-06 14:30:00,77.67,77.79,77.49,77.59,1718949.0,77.6631,77.7831,77.4831,77.5831,1718949.0
2025-05-06 15:00:00,77.59,77.6,77.12,77.34,1880459.0,77.5831,77.5931,77.1132,77.3331,1880459.0
2025-05-06 15:30:00,77.35,77.67,77.07,77.17,4597497.0,77.3431,77.6631,77.0632,77.1632,4597497.0
2025-05-07 09:30:00,77.6,77.75,76.7,77.07,2135718.0,77.5931,77.7431,76.6932,77.0632,2135718.0
2025-05-07 10:00:00,77.05,77.23,76.56,76.84,860123.0,77.0432,77.2232,76.5532,76.8332,860123.0
2025-05-07 10:30:00,76.84,77.33,76.68,77.06,954261.0,76.8332,77.3231,76.6732,77.0532,954261.0
2025-05-07 11:00:00,77.04,77.06,76.75,77.01,599343.0,77.0332,77.0532,76.7432,77.0032,599343.0
2025-05-07 11:30:00,77.01,77.39,76.93,77.26,741007.0,77.0032,77.3831,76.9232,77.2531,741007.0
2025-05-07 12:00:00,77.26,77.5,77.2,77.38,557789.0,77.2531,77.4931,77.1932,77.3731,557789.0
2025-05-07 12:30:00,77.39,77.75,77.39,77.68,564831.0,77.3831,77.7431,77.3831,77.6731,564831.0
2025-05-07 13:00:00,77.68,77.89,77.67,77.72,620216.0,77.6731,77.8831,77.6631,77.7131,620216.0
2025-05-07 13:30:00,77.72,77.82,77.36,77.42,444678.0,77.7131,77.8131,77.3531,77.4131,444678.0
2025-05-07 14:00:00,77.39,77.69,76.86,77.15,585047.0,77.3831,77.6831,76.8532,77.1432,585047.0
2025-05-07 14:30:00,77.14,77.53,76.93,77.45,976574.0,77.1332,77.5231,76.9232,77.4431,976574.0
2025-05-07 15:00:00,77.44,77.55,77.05,77.1,376174.0,77.4331,77.5431,77.0432,77.0932,376174.0
2025-05-07 15:30:00,77.1,77.63,76.96,77.39,1426471.0,77.0932,77.6231,76.9532,77.3831,1426471.0
2025-05-08 09:30:00,77.06,77.21,75.68,76.51,2513099.0,77.0532,77.2032,75.6733,76.5032,2513099.0
2025-05-08 10:00:00,76.5,77.05,76.16,76.99,1074844.0,76.4932,77.0432,76.1532,76.9832,1074844.0
2025-05-08 10:30:00,77.0,77.44,76.56,76.77,1448791.0,76.9932,77.4331,76.5532,76.7632,1448791.0
2025-05-08 11:00:00,76.74,77.81,76.64,77.65,868032.0,76.7332,77.8031,76.6332,77.6431,868032.0
2025-05-08 11:30:00,77.65,78.35,77.44,77.93,1411538.0,77.6431,78.3431,77.4331,77.9231,1411538.0
2025-05-08 12:00:00,77.93,78.62,77.9,78.47,731522.0,77.9231,78.613,77.8931,78.463,731522.0
2025-05-08 12:30:00,78.48,79.28,78.48,79.18,1397791.0,78.473,79.273,78.473,79.173,1397791.0
2025-05-08 13:00:00,79.17,79.17,78.84,78.9,528846.0,79.163,79.163,78.833,78.893,528846.0
2025-05-08 13:30:00,78.9,78.92,78.25,78.31,492427.0,78.893,78.913,78.2431,78.3031,492427.0
2025-05-08 14:00:00,78.32,78.59,78.15,78.34,491713.0,78.3131,78.583,78.1431,78.3331,491713.0
2025-05-08 14:30:00,78.34,78.53,78.28,78.31,252880.0,78.3331,78.523,78.2731,78.3031,252880.0
2025-05-08 15:00:00,78.3,78.7,78.19,78.68,838980.0,78.2931,78.693,78.1831,78.673,838980.0
2025-05-08 15:30:00,78.69,78.81,78.0,78.02,2086564.0,78.683,78.803,77.9931,78.0131,2086564.0
2025-05-09 09:30:00,78.2,79.55,78.08,78.78,2439396.0,78.1931,79.5429,78.0731,78.773,2439396.0
2025-05-09 10:00:00,78.75,78.88,78.07,78.12,1812828.0,78.743,78.873,78.0631,78.1131,1812828.0
2025-05-09 10:30:00,78.1,78.33,77.69,77.93,505297.0,78.0931,78.3231,77.6831,77.9231,505297.0
2025-05-09 11:00:00,77.92,78.06,77.24,77.3,570317.0,77.9131,78.0531,77.2332,77.2931,570317.0
2025-05-09 11:30:00,77.3,77.5,77.14,77.32,336236.0,77.2931,77.4931,77.1332,77.3131,336236.0
2025-05-09 12:00:00,77.33,77.42,76.88,76.99,270315.0,77.3231,77.4131,76.8732,76.9832,270315.0
2025-05-09 12:30:00,76.98,77.07,76.8,76.98,228374.0,76.9732,77.0632,76.7932,76.9732,228374.0
2025-05-09 13:00:00,76.99,77.16,76.91,77.06,283342.0,76.9832,77.1532,76.9032,77.0532,283342.0
2025-05-09 13:30:00,77.05,77.31,76.97,77.2,176396.0,77.0432,77.3031,76.9632,77.1932,176396.0
2025-05-09 14:00:00,77.2,77.23,76.88,76.91,246419.0,77.1932,77.2232,76.8732,76.9032,246419.0
2025-05-09 14:30:00,76.91,77.05,76.8,77.05,235637.0,76.9032,77.0432,76.7932,77.0432,235637.0
2025-05-09 15:00:00,77.06,77.1,76.77,76.84,262050.0,77.0532,77.0932,76.7632,76.8332,262050.0
2025-05-09 15:30:00,76.84,76.87,76.3,76.36,1399619.0,76.8332,76.8632,76.2932,76.3532,1399619.0
2025-05-12 09:30:00,78.05,80.06,77.86,78.82,3381406.0,78.0431,80.0529,77.8531,78.813,3381406.0
2025-05-12 10:00:00,78.83,79.35,78.5,78.57,2620228.0,78.823,79.343,78.493,78.563,2620228.0
2025-05-12 10:30:00,78.57,78.86,78.15,78.54,1428604.0,78.563,78.853,78.1431,78.533,1428604.0
2025-05-12 11:00:00,78.55,79.07,78.49,78.92,1117805.0,78.543,79.063,78.483,78.913,1117805.0
2025-05-12 11:30:00,78.91,79.1,78.75,78.88,924589.0,78.903,79.093,78.743,78.873,924589.0
2025-05-12 12:00:00,78.87,79.48,78.77,79.32,773614.0,78.863,79.473,78.763,79.313,773614.0
2025-05-12 12:30:00,79.31,79.77,79.3,79.75,626468.0,79.303,79.7629,79.293,79.7429,626468.0
2025-05-12 13:00:00,79.75,80.07,79.67,79.87,700473.0,79.7429,80.0629,79.6629,79.8629,700473.0
2025-05-12 13:30:00,79.88,80.01,79.61,79.62,475382.0,79.8729,80.0029,79.6029,79.6129,475382.0
2025-05-12 14:00:00,79.62,79.86,79.5,79.54,786521.0,79.6129,79.8529,79.493,79.5329,786521.0
2025-05-12 14:30:00,79.55,79.67,79.38,79.46,519057.0,79.5429,79.6629,79.373,79.453,519057.0
2025-05-12 15:00:00,79.46,79.84,79.42,79.63,865959.0,79.453,79.8329,79.413,79.6229,865959.0
2025-05-12 15:30:00,79.64,79.77,79.31,79.5,1745961.0,79.6329,79.7629,79.303,79.493,1745961.0
2025-05-13 09:30:00,79.33,79.44,77.75,78.13,1598891.0,79.323,79.433,77.7431,78.1231,1598891.0
2025-05-13 10:00:00,78.13,78.33,77.58,77.62,722095.0,78.1231,78.3231,77.5731,77.6131,722095.0
2025-05-13 10:30:00,77.62,77.73,77.25,77.34,1738197.0,77.6131,77.7231,77.2432,77.3331,1738197.0
2025-05-13 11:00:00,77.34,77.6,77.2,77.5,1176213.0,77.3331,77.5931,77.1932,77.4931,1176213.0
2025-05-13 11:30:00,77.5,77.82,77.44,77.55,1027757.0,77.4931,77.8131,77.4331,77.5431,1027757.0
2025-05-13 12:00:00,77.56,78.03,77.44,78.02,750146.0,77.5531,78.0231,77.4331,78.0131,750146.0
2025-05-13 12:30:00,78.01,78.08,77.73,77.78,902167.0,78.0031,78.0731,77.7231,77.7731,902167.0
2025-05-13 13:00:00,77.78,78.13,77.76,77.95,269833.0,77.7731,78.1231,77.7531,77.9431,269833.0
2025-05-13 13:30:00,77.95,78.05,77.81,77.89,557697.0,77.9431,78.0431,77.8031,77.8831,557697.0
2025-05-13 14:00:00,77.89,78.08,77.82,77.9,1039577.0,77.8831,78.0731,77.8131,77.8931,1039577.0
2025-05-13 14:30:00,77.89,77.89,77.65,77.69,463424.0,77.8831,77.8831,77.6431,77.6831,463424.0
2025-05-13 15:00:00,77.7,77.84,77.53,77.75,921451.0,77.6931,77.8331,77.5231,77.7431,921451.0
2025-05-13 15:30:00,77.75,77.97,77.55,77.56,1586093.0,77.7431,77.9631,77.5431,77.5531,1586093.0
2025-05-14 09:30:00,77.66,78.46,77.24,77.5,1982908.0,77.6531,78.453,77.2332,77.4931,1982908.0
2025-05-14 10:00:00,77.51,77.59,77.13,77.16,1028107.0,77.5031,77.5831,77.1232,77.1532,1028107.0
2025-05-14 10:30:00,77.17,77.21,76.87,76.95,1782345.0,77.1632,77.2032,76.8632,76.9432,1782345.0
2025-05-14 11:00:00,76.95,76.98,76.16,76.42,1296751.0,76.9432,76.9732,76.1532,76.4132,1296751.0
2025-05-14 11:30:00,76.42,76.43,75.96,76.19,1199375.0,76.4132,76.4232,75.9533,76.1832,1199375.0
2025-05-14 12:00:00,76.18,76.44,76.06,76.08,427901.0,76.1732,76.4332,76.0533,76.0733,427901.0
2025-05-14 12:30:00,76.08,76.28,75.9,76.21,475485.0,76.0733,76.2732,75.8933,76.2032,475485.0
2025-05-14 13:00:00,76.2,76.5,76.2,76.27,399124.0,76.1932,76.4932,76.1932,76.2632,399124.0
2025-05-14 13:30:00,76.28,76.58,76.25,76.43,612193.0,76.2732,76.5732,76.2432,76.4232,612193.0
2025-05-14 14:00:00,76.42,76.43,76.1,76.13,402698.0,76.4132,76.4232,76.0933,76.1233,402698.0
2025-05-14 14:30:00,76.14,76.41,76.12,76.27,388460.0,76.1332,76.4032,76.1133,76.2632,388460.0
2025-05-14 15:00:00,76.27,76.39,76.15,76.26,529025.0,76.2632,76.3832,76.1432,76.2532,529025.0
2025-05-14 15:30:00,76.25,76.49,76.22,76.36,1542760.0,76.2432,76.4832,76.2132,76.3532,1542760.0
2025-05-15 09:30:00,76.36,76.51,75.81,76.17,1116921.0,76.3532,76.5032,75.8033,76.1632,1116921.0
2025-05-15 10:00:00,76.19,76.41,75.85,76.04,665958.0,76.1832,76.4032,75.8433,76.0333,665958.0
2025-05-15 10:30:00,76.05,76.08,75.71,75.9,563366.0,76.0433,76.0733,75.7033,75.8933,563366.0
2025-05-15 11:00:00,75.9,76.65,75.89,76.6,761894.0,75.8933,76.6432,75.8833,76.5932,761894.0
2025-05-15 11:30:00,76.58,76.88,76.48,76.85,506820.0,76.5732,76.8732,76.4732,76.8432,506820.0
2025-05-15 12:00:00,76.86,76.95,76.75,76.9,568818.0,76.8532,76.9432,76.7432,76.8932,568818.0
2025-05-15 12:30:00,76.91,77.28,76.85,77.28,862046.0,76.9032,77.2731,76.8432,77.2731,862046.0
2025-05-15 13:00:00,77.28,77.41,77.14,77.3,399114.0,77.2731,77.4031,77.1332,77.2931,399114.0
2025-05-15 13:30:00,77.31,77.47,77.16,77.38,621462.0,77.3031,77.4631,77.1532,77.3731,621462.0
2025-05-15 14:00:00,77.38,77.4,77.13,77.28,666067.0,77.3731,77.3931,77.1232,77.2731,666067.0
2025-05-15 14:30:00,77.27,77.44,77.13,77.26,444475.0,77.2631,77.4331,77.1232,77.2531,444475.0
2025-05-15 15:00:00,77.26,77.37,77.17,77.31,337640.0,77.2531,77.3631,77.1632,77.3031,337640.0
2025-05-15 15:30:00,77.3,77.66,77.3,77.63,1563731.0,77.2931,77.6531,77.2931,77.6231,1563731.0
2025-05-16 09:30:00,77.87,78.77,77.32,78.68,1741308.0,77.8631,78.763,77.3131,78.673,1741308.0
2025-05-16 10:00:00,78.67,78.73,78.07,78.34,1140124.0,78.663,78.723,78.0631,78.3331,1140124.0
2025-05-16 10:30:00,78.34,78.67,78.27,78.58,413855.0,78.3331,78.663,78.2631,78.573,413855.0
2025-05-16 11:00:00,78.56,78.71,78.3,78.34,205346.0,78.553,78.703,78.2931,78.3331,205346.0
2025-05-16 11:30:00,78.33,78.57,78.3,78.55,249743.0,78.3231,78.563,78.2931,78.543,249743.0
2025-05-16 12:00:00,78.55,78.74,78.49,78.69,288140.0,78.543,78.733,78.483,78.683,288140.0
2025-05-16 12:30:00,78.69,78.81,78.6,78.66,148344.0,78.683,78.803,78.593,78.653,148344.0
2025-05-16 13:00:00,78.66,79.0,78.64,78.78,419391.0,78.653,78.993,78.633,78.773,419391.0
2025-05-16 13:30:00,78.79,79.14,78.79,79.01,356348.0,78.783,79.133,78.783,79.003,356348.0
2025-05-16 14:00:00,79.0,79.12,78.89,78.93,149084.0,78.993,79.113,78.883,78.923,149084.0
2025-05-16 14:30:00,78.94,79.08,78.87,79.01,329642.0,78.933,79.073,78.863,79.003,329642.0
2025-05-16 15:00:00,79.02,79.18,78.96,79.08,404808.0,79.013,79.173,78.953,79.073,404808.0
2025-05-16 15:30:00,79.07,79.14,78.92,79.01,1357869.0,79.063,79.133,78.913,79.003,1357869.0
2025-05-19 09:30:00,78.16,79.87,78.16,78.68,1202704.0,78.1531,79.8629,78.1531,78.673,1202704.0
2025-05-19 10:00:00,78.67,78.71,78.15,78.26,455425.0,78.663,78.703,78.1431,78.2531,455425.0
2025-05-19 10:30:00,78.27,78.44,78.18,78.34,295720.0,78.2631,78.433,78.1731,78.3331,295720.0
2025-05-19 11:00:00,78.34,78.74,78.33,78.55,254033.0,78.3331,78.733,78.3231,78.543,254033.0
2025-05-19 11:30:00,78.55,78.84,78.44,78.74,204807.0,78.543,78.833,78.433,78.733,204807.0
2025-05-19 12:00:00,78.75,79.07,78.72,79.02,208738.0,78.743,79.063,78.713,79.013,208738.0
2025-05-19 12:30:00,79.03,79.33,78.96,79.29,161227.0,79.023,79.323,78.953,79.283,161227.0
2025-05-19 13:00:00,79.28,79.47,79.15,79.33,493727.0,79.273,79.463,79.143,79.323,493727.0
2025-05-19 13:30:00,79.32,79.36,79.11,79.13,545939.0,79.313,79.353,79.103,79.123,545939.0
2025-05-19 14:00:00,79.12,79.27,79.05,79.18,165628.0,79.113,79.263,79.043,79.173,165628.0
2025-05-19 14:30:00,79.18,79.43,79.17,79.27,302449.0,79.173,79.423,79.163,79.263,302449.0
2025-05-19 15:00:00,79.27,79.33,79.15,79.33,346107.0,79.263,79.323,79.143,79.323,346107.0
2025-05-19 15:30:00,79.33,79.76,79.28,79.71,1199908.0,79.323,79.7529,79.273,79.7029,1199908.0
2025-05-20 09:30:00,79.76,79.98,79.33,79.56,539345.0,79.7529,79.9729,79.323,79.5529,539345.0
2025-05-20 10:00:00,79.56,79.98,79.47,79.65,757782.0,79.5529,79.9729,79.463,79.6429,757782.0
2025-05-20 10:30:00,79.65,79.94,79.63,79.66,345963.0,79.6429,79.9329,79.6229,79.6529,345963.0
2025-05-20 11:00:00,79.65,80.41,79.37,80.1,1582750.0,79.6429,80.4029,79.363,80.0929,1582750.0
2025-05-20 11:30:00,80.11,80.46,80.08,80.13,498572.0,80.1029,80.4529,80.0729,80.1229,498572.0
2025-05-20 12:00:00,80.14,80.29,79.94,80.09,298960.0,80.1329,80.2829,79.9329,80.0829,298960.0
2025-05-20 12:30:00,80.09,80.29,80.01,80.13,389238.0,80.0829,80.2829,80.0029,80.1229,389238.0
2025-05-20 13:00:00,80.12,80.98,80.1,80.94,765958.0,80.1129,80.9728,80.0929,80.9328,765958.0
2025-05-20 13:30:00,80.95,81.3,80.84,81.3,1019064.0,80.9428,81.2928,80.8328,81.2928,1019064.0
2025-05-20 14:00:00,81.29,81.7,81.14,81.14,1234997.0,81.2828,81.6928,81.1328,81.1328,1234997.0
2025-05-20 14:30:00,81.13,81.3,80.85,81.03,607137.0,81.1228,81.2928,80.8428,81.0228,607137.0
2025-05-20 15:00:00,81.03,81.35,80.76,81.28,610053.0,81.0228,81.3428,80.7528,81.2728,610053.0
2025-05-20 15:30:00,81.28,81.55,81.23,81.4,1822205.0,81.2728,81.5428,81.2228,81.3928,1822205.0
2025-05-21 09:30:00,80.62,81.36,80.16,80.25,1435462.0,80.6129,81.3528,80.1529,80.2429,1435462.0
2025-05-21 10:00:00,80.26,80.77,80.26,80.72,681153.0,80.2529,80.7628,80.2529,80.7128,681153.0
2025-05-21 10:30:00,80.73,80.93,80.33,80.55,445038.0,80.7228,80.9228,80.3229,80.5429,445038.0
2025-05-21 11:00:00,80.54,80.8,80.33,80.7,375614.0,80.5329,80.7928,80.3229,80.6928,375614.0
2025-05-21 11:30:00,80.69,80.85,80.56,80.8,222294.0,80.6828,80.8428,80.5529,80.7928,222294.0
2025-05-21 12:00:00,80.79,80.87,80.55,80.62,210490.0,80.7828,80.8628,80.5429,80.6129,210490.0
2025-05-21 12:30:00,80.61,80.68,80.21,80.24,364867.0,80.6029,80.6728,80.2029,80.2329,364867.0
2025-05-21 13:00:00,80.24,80.3,78.85,78.9,1702231.0,80.2329,80.2929,78.843,78.893,1702231.0
2025-05-21 13:30:00,78.9,79.29,78.8,79.14,1192321.0,78.893,79.283,78.793,79.133,1192321.0
2025-05-21 14:00:00,79.14,79.51,78.87,79.35,1322540.0,79.133,79.503,78.863,79.343,1322540.0
2025-05-21 14:30:00,79.35,79.54,79.02,79.09,821086.0,79.343,79.5329,79.013,79.083,821086.0
2025-05-21 15:00:00,79.09,79.26,78.94,79.08,503784.0,79.083,79.253,78.933,79.073,503784.0
2025-05-21 15:30:00,79.08,79.61,79.07,79.33,1772801.0,79.073,79.6029,79.063,79.323,1772801.0
2025-05-22 09:30:00,79.01,79.39,78.75,78.92,857908.0,79.003,79.383,78.743,78.913,857908.0
2025-05-22 10:00:00,78.92,79.27,78.81,78.86,547230.0,78.913,79.263,78.803,78.853,547230.0
2025-05-22 10:30:00,78.86,78.9,78.45,78.62,353681.0,78.853,78.893,78.443,78.613,353681.0
2025-05-22 11:00:00,78.62,79.06,78.52,78.89,406974.0,78.613,79.053,78.513,78.883,406974.0
2025-05-22 11:30:00,78.88,79.2,78.85,79.16,269646.0,78.873,79.193,78.843,79.153,269646.0
2025-05-22 12:00:00,79.17,79.52,79.17,79.49,428332.0,79.163,79.5129,79.163,79.483,428332.0
2025-05-22 12:30:00,79.5,79.58,79.04,79.05,473568.0,79.493,79.5729,79.033,79.043,473568.0
2025-05-22 13:00:00,79.05,79.52,79.03,79.44,461536.0,79.043,79.5129,79.023,79.433,461536.0
2025-05-22 13:30:00,79.44,79.72,79.43,79.57,382832.0,79.433,79.7129,79.423,79.5629,382832.0
2025-05-22 14:00:00,79.56,79.77,79.5,79.7,405160.0,79.5529,79.7629,79.493,79.6929,405160.0
2025-05-22 14:30:00,79.69,79.75,79.38,79.41,445490.0,79.6829,79.7429,79.373,79.403,445490.0
2025-05-22 15:00:00,79.41,79.6,79.27,79.58,638920.0,79.403,79.5929,79.263,79.5729,638920.0
2025-05-22 15:30:00,79.58,79.64,79.2,79.26,917314.0,79.5729,79.6329,79.193,79.253,917314.0
2025-05-23 09:30:00,78.05,78.72,78.0,78.5,854887.0,78.0431,78.713,77.9931,78.493,854887.0
2025-05-23 10:00:00,78.51,78.77,78.26,78.35,568837.0,78.503,78.763,78.2531,78.3431,568837.0
2025-05-23 10:30:00,78.38,78.59,78.26,78.32,224398.0,78.3731,78.583,78.2531,78.3131,224398.0
2025-05-23 11:00:00,78.34,78.7,78.27,78.67,298935.0,78.3331,78.693,78.2631,78.663,298935.0
2025-05-23 11:30:00,78.67,78.95,78.64,78.67,295571.0,78.663,78.943,78.633,78.663,295571.0
2025-05-23 12:00:00,78.68,78.74,78.43,78.69,336960.0,78.673,78.733,78.423,78.683,336960.0
2025-05-23 12:30:00,78.68,78.78,78.57,78.69,135730.0,78.673,78.773,78.563,78.683,135730.0
2025-05-23 13:00:00,78.7,78.99,78.62,78.88,235795.0,78.693,78.983,78.613,78.873,235795.0
2025-05-23 13:30:00,78.88,78.88,78.63,78.84,277484.0,78.873,78.873,78.623,78.833,277484.0
2025-05-23 14:00:00,78.84,79.06,78.77,78.87,307239.0,78.833,79.053,78.763,78.863,307239.0
2025-05-23 14:30:00,78.86,78.96,78.73,78.75,175839.0,78.853,78.953,78.723,78.743,175839.0
2025-05-23 15:00:00,78.76,79.02,78.72,78.97,305641.0,78.753,79.013,78.713,78.963,305641.0
2025-05-23 15:30:00,78.97,79.28,78.94,79.05,992566.0,78.963,79.273,78.933,79.043,992566.0
2025-05-27 09:30:00,79.99,80.11,79.04,79.59,819188.0,79.9829,80.1029,79.033,79.5829,819188.0
2025-05-27 10:00:00,79.63,80.25,79.6,80.14,1361635.0,79.6229,80.2429,79.5929,80.1329,1361635.0
2025-05-27 10:30:00,80.15,80.21,79.73,79.8,641895.0,80.1429,80.2029,79.7229,79.7929,641895.0
2025-05-27 11:00:00,79.79,79.93,79.58,79.62,268602.0,79.7829,79.9229,79.5729,79.6129,268602.0
2025-05-27 11:30:00,79.61,79.71,79.45,79.7,493048.0,79.6029,79.7029,79.443,79.6929,493048.0
2025-05-27 12:00:00,79.69,79.83,79.56,79.74,561322.0,79.6829,79.8229,79.5529,79.7329,561322.0
2025-05-27 12:30:00,79.74,80.11,79.68,79.98,482332.0,79.7329,80.1029,79.6729,79.9729,482332.0
2025-05-27 13:00:00,79.97,79.98,79.31,79.4,440718.0,79.9629,79.9729,79.303,79.393,440718.0
2025-05-27 13:30:00,79.4,79.84,79.18,79.78,978054.0,79.393,79.8329,79.173,79.7729,978054.0
2025-05-27 14:00:00,79.78,79.78,79.25,79.28,506923.0,79.7729,79.7729,79.243,79.273,506923.0
2025-05-27 14:30:00,79.29,79.5,79.23,79.26,462108.0,79.283,79.493,79.223,79.253,462108.0
2025-05-27 15:00:00,79.25,79.41,79.13,79.29,1119081.0,79.243,79.403,79.123,79.283,1119081.0
2025-05-27 15:30:00,79.29,79.59,79.2,79.33,2249089.0,79.283,79.5829,79.193,79.323,2249089.0
2025-05-28 09:30:00,79.54,79.67,78.97,79.43,716096.0,79.5329,79.6629,78.963,79.423,716096.0
2025-05-28 10:00:00,79.42,79.98,79.27,79.76,587667.0,79.413,79.9729,79.263,79.7529,587667.0
2025-05-28 10:30:00,79.75,79.76,79.38,79.58,626322.0,79.7429,79.7529,79.373,79.5729,626322.0
2025-05-28 11:00:00,79.59,79.78,79.46,79.47,308750.0,79.5829,79.7729,79.453,79.463,308750.0
2025-05-28 11:30:00,79.47,79.61,79.29,79.31,474153.0,79.463,79.6029,79.283,79.303,474153.0
2025-05-28 12:00:00,79.32,79.4,79.01,79.06,368681.0,79.313,79.393,79.003,79.053,368681.0
2025-05-28 12:30:00,79.06,79.19,78.79,78.93,1012765.0,79.053,79.183,78.783,78.923,1012765.0
2025-05-28 13:00:00,78.94,79.53,78.93,79.39,524105.0,78.933,79.5229,78.923,79.383,524105.0
2025-05-28 13:30:00,79.39,79.46,79.15,79.15,245436.0,79.383,79.453,79.143,79.143,245436.0
2025-05-28 14:00:00,79.15,79.35,79.08,79.15,282190.0,79.143,79.343,79.073,79.143,282190.0
2025-05-28 14:30:00,79.15,79.25,78.78,79.09,555500.0,79.143,79.243,78.773,79.083,555500.0
2025-05-28 15:00:00,79.08,79.25,79.0,79.13,283872.0,79.073,79.243,78.993,79.123,283872.0
2025-05-28 15:30:00,79.12,79.18,78.7,78.78,1167234.0,79.113,79.173,78.693,78.773,1167234.0
2025-05-29 09:30:00,79.4,79.71,78.28,79.48,1298861.0,79.393,79.7029,78.2731,79.473,1298861.0
2025-05-29 10:00:00,79.47,79.97,79.25,79.61,832673.0,79.463,79.9629,79.243,79.6029,832673.0
2025-05-29 10:30:00,79.6,80.08,79.57,80.05,639046.0,79.5929,80.0729,79.5629,80.0429,639046.0
2025-05-29 11:00:00,80.05,80.53,79.89,80.46,751295.0,80.0429,80.5229,79.8829,80.4529,751295.0
2025-05-29 11:30:00,80.46,80.58,79.94,80.01,577136.0,80.4529,80.5729,79.9329,80.0029,577136.0
2025-05-29 12:00:00,80.0,80.33,79.78,80.25,459532.0,79.9929,80.3229,79.7729,80.2429,459532.0
2025-05-29 12:30:00,80.25,80.46,80.06,80.2,481458.0,80.2429,80.4529,80.0529,80.1929,481458.0
2025-05-29 13:00:00,80.2,80.49,80.16,80.34,308182.0,80.1929,80.4829,80.1529,80.3329,308182.0
2025-05-29 13:30:00,80.33,80.42,80.05,80.05,245826.0,80.3229,80.4129,80.0429,80.0429,245826.0
2025-05-29 14:00:00,80.06,80.32,80.0,80.25,233651.0,80.0529,80.3129,79.9929,80.2429,233651.0
2025-05-29 14:30:00,80.26,80.49,80.23,80.28,325389.0,80.2529,80.4829,80.2229,80.2729,325389.0
2025-05-29 15:00:00,80.29,80.56,80.23,80.44,331165.0,80.2829,80.5529,80.2229,80.4329,331165.0
2025-05-29 15:30:00,80.43,80.57,80.3,80.49,1131440.0,80.4229,80.5629,80.2929,80.4829,1131440.0
2025-05-30 09:30:00,79.63,79.79,78.05,78.26,2041063.0,79.6229,79.7829,78.0431,78.2531,2041063.0
2025-05-30 10:00:00,78.29,78.9,78.26,78.72,1038629.0,78.2831,78.893,78.2531,78.713,1038629.0
2025-05-30 10:30:00,78.72,79.2,78.57,79.17,1033730.0,78.713,79.193,78.563,79.163,1033730.0
2025-05-30 11:00:00,79.17,79.28,78.95,79.26,630328.0,79.163,79.273,78.943,79.253,630328.0
2025-05-30 11:30:00,79.25,79.51,79.01,79.45,908765.0,79.243,79.503,79.003,79.443,908765.0
2025-05-30 12:00:00,79.46,79.57,78.64,78.74,797137.0,79.453,79.5629,78.633,78.733,797137.0
2025-05-30 12:30:00,78.73,78.74,78.24,78.36,1674227.0,78.723,78.733,78.2331,78.3531,1674227.0
2025-05-30 13:00:00,78.35,78.84,78.31,78.61,564478.0,78.3431,78.833,78.3031,78.603,564478.0
2025-05-30 13:30:00,78.6,78.91,78.5,78.71,523878.0,78.593,78.903,78.493,78.703,523878.0
2025-05-30 14:00:00,78.73,79.29,78.71,79.22,957865.0,78.723,79.283,78.703,79.213,957865.0
2025-05-30 14:30:00,79.22,79.49,79.08,79.44,898911.0,79.213,79.483,79.073,79.433,898911.0
2025-05-30 15:00:00,79.44,79.67,79.33,79.57,886312.0,79.433,79.6629,79.323,79.5629,886312.0
2025-05-30 15:30:00,79.56,79.64,79.15,79.16,1582590.0,79.5529,79.6329,79.143,79.153,1582590.0
2025-06-02 09:30:00,80.2,81.73,79.81,79.85,2100310.0,80.1929,81.7228,79.8029,79.8429,2100310.0
2025-06-02 10:00:00,79.83,80.22,79.49,80.11,961148.0,79.8229,80.2129,79.483,80.1029,961148.0
2025-06-02 10:30:00,80.11,80.64,80.07,80.59,555341.0,80.1029,80.6329,80.0629,80.5829,555341.0
2025-06-02 11:00:00,80.59,80.97,80.27,80.69,677461.0,80.5829,80.9628,80.2629,80.6828,677461.0
2025-06-02 11:30:00,80.69,81.41,80.6,81.26,963965.0,80.6828,81.4028,80.5929,81.2528,963965.0
2025-06-02 12:00:00,81.27,81.45,81.09,81.43,626772.0,81.2628,81.4428,81.0828,81.4228,626772.0
2025-06-02 12:30:00,81.41,81.51,81.2,81.21,419057.0,81.4028,81.5028,81.1928,81.2028,419057.0
2025-06-02 13:00:00,81.22,81.34,80.8,80.9,410024.0,81.2128,81.3328,80.7928,80.8928,410024.0
2025-06-02 13:30:00,80.9,81.17,80.89,81.0,525062.0,80.8928,81.1628,80.8828,80.9928,525062.0
2025-06-02 14:00:00,80.99,81.0,80.69,80.99,462788.0,80.9828,80.9928,80.6828,80.9828,462788.0
2025-06-02 14:30:00,80.99,81.07,80.91,81.0,267497.0,80.9828,81.0628,80.9028,80.9928,267497.0
2025-06-02 15:00:00,80.99,81.25,80.98,81.16,366277.0,80.9828,81.2428,80.9728,81.1528,366277.0
2025-06-02 15:30:00,81.16,81.33,81.08,81.27,1573539.0,81.1528,81.3228,81.0728,81.2628,1573539.0
2025-06-03 09:30:00,81.34,81.92,80.5,81.24,1689266.0,81.3328,81.9127,80.4929,81.2328,1689266.0
2025-06-03 10:00:00,81.25,81.68,80.83,81.62,947965.0,81.2428,81.6728,80.8228,81.6128,947965.0
2025-06-03 10:30:00,81.6,82.32,81.4,82.25,937508.0,81.5928,82.3127,81.3928,82.2427,937508.0
2025-06-03 11:00:00,82.25,82.6,82.11,82.42,1003534.0,82.2427,82.5927,82.1027,82.4127,1003534.0
2025-06-03 11:30:00,82.43,82.74,82.21,82.4,684845.0,82.4227,82.7327,82.2027,82.3927,684845.0
2025-06-03 12:00:00,82.41,82.75,82.24,82.29,758693.0,82.4027,82.7427,82.2327,82.2827,758693.0
2025-06-03 12:30:00,82.29,82.64,82.28,82.51,273805.0,82.2827,82.6327,82.2727,82.5027,273805.0
2025-06-03 13:00:00,82.52,82.71,82.5,82.56,521914.0,82.5127,82.7027,82.4927,82.5527,521914.0
2025-06-03 13:30:00,82.57,82.83,82.55,82.71,528237.0,82.5627,82.8227,82.5427,82.7027,528237.0
2025-06-03 14:00:00,82.71,82.73,82.14,82.57,592094.0,82.7027,82.7227,82.1327,82.5627,592094.0
2025-06-03 14:30:00,82.58,82.83,82.53,82.62,636664.0,82.5727,82.8227,82.5227,82.6127,636664.0
2025-06-03 15:00:00,82.63,82.63,82.32,82.47,592115.0,82.6227,82.6227,82.3127,82.4627,592115.0
2025-06-03 15:30:00,82.47,82.63,82.14,82.33,1538413.0,82.4627,82.6227,82.1327,82.3227,1538413.0
2025-06-04 09:30:00,82.39,83.42,82.22,82.84,921235.0,82.3827,83.4126,82.2127,82.8327,921235.0
2025-06-04 10:00:00,82.83,83.13,82.32,83.07,735666.0,82.8227,83.1226,82.3127,83.0626,735666.0
2025-06-04 10:30:00,83.06,83.19,82.69,83.01,590496.0,83.0526,83.1826,82.6827,83.0026,590496.0
2025-06-04 11:00:00,83.01,83.17,82.8,82.96,428918.0,83.0026,83.1626,82.7927,82.9526,428918.0
2025-06-04 11:30:00,82.96,83.38,82.81,83.2,601211.0,82.9526,83.3726,82.8027,83.1926,601211.0
2025-06-04 12:00:00,83.22,83.23,82.95,83.12,301466.0,83.2126,83.2226,82.9426,83.1126,301466.0
2025-06-04 12:30:00,83.12,83.2,82.95,83.14,251063.0,83.1126,83.1926,82.9426,83.1326,251063.0
2025-06-04 13:00:00,83.13,83.24,82.87,83.06,300602.0,83.1226,83.2326,82.8627,83.0526,300602.0
2025-06-04 13:30:00,83.07,83.15,82.93,82.97,241965.0,83.0626,83.1426,82.9226,82.9626,241965.0
2025-06-04 14:00:00,82.97,83.0,82.67,82.78,329163.0,82.9626,82.9926,82.6627,82.7727,329163.0
2025-06-04 14:30:00,82.78,82.94,82.6,82.64,604076.0,82.7727,82.9326,82.5927,82.6327,604076.0
2025-06-04 15:00:00,82.64,82.71,82.51,82.68,467612.0,82.6327,82.7027,82.5027,82.6727,467612.0
2025-06-04 15:30:00,82.68,82.88,82.45,82.45,1155905.0,82.6727,82.8727,82.4427,82.4427,1155905.0
2025-06-05 09:30:00,82.34,82.48,81.42,81.71,773955.0,82.3327,82.4727,81.4128,81.7028,773955.0
2025-06-05 10:00:00,81.71,82.32,81.71,82.26,653870.0,81.7028,82.3127,81.7028,82.2527,653870.0
2025-06-05 10:30:00,82.27,82.56,82.13,82.54,508429.0,82.2627,82.5527,82.1227,82.5327,508429.0
2025-06-05 11:00:00,82.52,83.02,82.5,82.94,503133.0,82.5127,83.0126,82.4927,82.9326,503133.0
2025-06-05 11:30:00,82.94,83.2,82.92,83.15,338433.0,82.9326,83.1926,82.9126,83.1426,338433.0
2025-06-05 12:00:00,83.15,83.31,82.95,83.23,329278.0,83.1426,83.3026,82.9426,83.2226,329278.0
2025-06-05 12:30:00,83.23,83.33,82.59,82.6,523285.0,83.2226,83.3226,82.5827,82.5927,523285.0
2025-06-05 13:00:00,82.59,83.21,82.5,83.11,293878.0,82.5827,83.2026,82.4927,83.1026,293878.0
2025-06-05 13:30:00,83.11,83.16,82.79,82.9,271408.0,83.1026,83.1526,82.7827,82.8926,271408.0
2025-06-05 14:00:00,82.88,83.03,82.57,82.77,548893.0,82.8727,83.0226,82.5627,82.7627,548893.0
2025-06-05 14:30:00,82.76,82.94,82.66,82.72,447832.0,82.7527,82.9326,82.6527,82.7127,447832.0
2025-06-05 15:00:00,82.71,82.84,82.03,82.32,700283.0,82.7027,82.8327,82.0227,82.3127,700283.0
2025-06-05 15:30:00,82.32,82.67,82.23,82.55,930981.0,82.3127,82.6627,82.2227,82.5427,930981.0
2025-06-06 09:30:00,83.22,84.31,83.22,84.03,2113866.0,83.2126,84.3025,83.2126,84.0225,2113866.0
2025-06-06 10:00:00,84.02,84.43,83.9,83.95,891192.0,84.0126,84.4225,83.8926,83.9426,891192.0
2025-06-06 10:30:00,83.92,84.13,83.77,83.95,383118.0,83.9126,84.1225,83.7626,83.9426,383118.0
2025-06-06 11:00:00,83.95,84.36,83.77,84.12,531465.0,83.9426,84.3525,83.7626,84.1125,531465.0
2025-06-06 11:30:00,84.12,84.36,84.03,84.22,423903.0,84.1125,84.3525,84.0225,84.2125,423903.0
2025-06-06 12:00:00,84.22,84.43,84.13,84.4,683871.0,84.2125,84.4225,84.1225,84.3925,683871.0
2025-06-06 12:30:00,84.4,84.45,84.09,84.15,524096.0,84.3925,84.4425,84.0825,84.1425,524096.0
2025-06-06 13:00:00,84.14,84.35,83.97,84.2,363844.0,84.1325,84.3425,83.9626,84.1925,363844.0
2025-06-06 13:30:00,84.21,84.25,84.03,84.23,180560.0,84.2025,84.2425,84.0225,84.2225,180560.0
2025-06-06 14:00:00,84.23,84.31,84.08,84.14,165420.0,84.2225,84.3025,84.0725,84.1325,165420.0
2025-06-06 14:30:00,84.14,84.33,83.95,84.06,240914.0,84.1325,84.3225,83.9426,84.0525,240914.0
2025-06-06 15:00:00,84.05,84.34,84.04,84.17,301686.0,84.0425,84.3325,84.0325,84.1625,301686.0
2025-06-06 15:30:00,84.17,84.34,84.0,84.25,1342112.0,84.1625,84.3325,83.9926,84.2425,1342112.0
2025-06-09 09:30:00,85.14,85.37,84.04,84.15,1815254.0,85.1325,85.3624,84.0325,84.1425,1815254.0
2025-06-09 10:00:00,84.15,84.33,83.66,83.87,1942443.0,84.1425,84.3225,83.6526,83.8626,1942443.0
2025-06-09 10:30:00,83.88,84.19,83.41,83.71,887516.0,83.8726,84.1825,83.4026,83.7026,887516.0
2025-06-09 11:00:00,83.71,84.11,83.56,84.11,665701.0,83.7026,84.1025,83.5526,84.1025,665701.0
2025-06-09 11:30:00,84.1,84.1,83.78,83.91,580707.0,84.0925,84.0925,83.7726,83.9026,580707.0
2025-06-09 12:00:00,83.91,84.02,83.78,83.92,440406.0,83.9026,84.0126,83.7726,83.9126,440406.0
2025-06-09 12:30:00,83.91,84.22,83.86,84.02,430848.0,83.9026,84.2125,83.8526,84.0126,430848.0
2025-06-09 13:00:00,84.03,84.25,84.01,84.2,370078.0,84.0225,84.2425,84.0026,84.1925,370078.0
2025-06-09 13:30:00,84.18,84.33,84.09,84.27,488195.0,84.1725,84.3225,84.0825,84.2625,488195.0
2025-06-09 14:00:00,84.28,84.5,84.16,84.44,293375.0,84.2725,84.4925,84.1525,84.4325,293375.0
2025-06-09 14:30:00,84.43,84.49,84.28,84.38,292899.0,84.4225,84.4825,84.2725,84.3725,292899.0
2025-06-09 15:00:00,84.38,84.55,84.31,84.41,411625.0,84.3725,84.5425,84.3025,84.4025,411625.0
2025-06-09 15:30:00,84.42,84.48,84.21,84.25,1029218.0,84.4125,84.4725,84.2025,84.2425,1029218.0
2025-06-10 09:30:00,84.69,85.92,84.34,85.34,1900192.0,84.6825,85.9124,84.3325,85.3324,1900192.0
2025-06-10 10:00:00,85.33,85.96,85.26,85.81,1101778.0,85.3224,85.9524,85.2524,85.8024,1101778.0
2025-06-10 10:30:00,85.82,85.85,85.43,85.48,736953.0,85.8124,85.8424,85.4224,85.4724,736953.0
2025-06-10 11:00:00,85.48,85.64,85.18,85.56,530204.0,85.4724,85.6324,85.1724,85.5524,530204.0
2025-06-10 11:30:00,85.56,85.61,85.18,85.45,1144409.0,85.5524,85.6024,85.1724,85.4424,1144409.0
2025-06-10 12:00:00,85.45,85.62,85.22,85.57,441838.0,85.4424,85.6124,85.2124,85.5624,441838.0
2025-06-10 12:30:00,85.56,85.59,85.42,85.54,274467.0,85.5524,85.5824,85.4124,85.5324,274467.0
2025-06-10 13:00:00,85.56,85.73,85.52,85.6,326503.0,85.5524,85.7224,85.5124,85.5924,326503.0
2025-06-10 13:30:00,85.59,85.72,85.43,85.48,598959.0,85.5824,85.7124,85.4224,85.4724,598959.0
2025-06-10 14:00:00,85.49,85.49,85.16,85.34,535092.0,85.4824,85.4824,85.1524,85.3324,535092.0
2025-06-10 14:30:00,85.34,85.49,85.31,85.48,248374.0,85.3324,85.4824,85.3024,85.4724,248374.0
2025-06-10 15:00:00,85.48,85.75,85.46,85.65,410770.0,85.4724,85.7424,85.4524,85.6424,410770.0
2025-06-10 15:30:00,85.66,85.66,85.23,85.29,1794708.0,85.6524,85.6524,85.2224,85.2824,1794708.0
2025-06-11 09:30:00,85.79,85.82,84.95,85.39,1666407.0,85.7824,85.8124,84.9425,85.3824,1666407.0
2025-06-11 10:00:00,85.39,85.73,85.27,85.56,1003937.0,85.3824,85.7224,85.2624,85.5524,1003937.0
2025-06-11 10:30:00,85.56,85.82,85.39,85.78,472586.0,85.5524,85.8124,85.3824,85.7724,472586.0
2025-06-11 11:00:00,85.78,85.94,85.57,85.81,573271.0,85.7724,85.9324,85.5624,85.8024,573271.0
2025-06-11 11:30:00,85.81,85.89,85.67,85.74,415765.0,85.8024,85.8824,85.6624,85.7324,415765.0
2025-06-11 12:00:00,85.75,85.78,85.27,85.52,699204.0,85.7424,85.7724,85.2624,85.5124,699204.0
2025-06-11 12:30:00,85.52,85.75,85.48,85.6,399861.0,85.5124,85.7424,85.4724,85.5924,399861.0
2025-06-11 13:00:00,85.6,85.8,85.58,85.73,369823.0,85.5924,85.7924,85.5724,85.7224,369823.0
2025-06-11 13:30:00,85.74,85.84,85.48,85.53,314023.0,85.7324,85.8324,85.4724,85.5224,314023.0
2025-06-11 14:00:00,85.52,85.58,84.78,84.92,987322.0,85.5124,85.5724,84.7725,84.9125,987322.0
2025-06-11 14:30:00,84.91,85.11,84.63,85.02,710609.0,84.9025,85.1025,84.6225,85.0125,710609.0
2025-06-11 15:00:00,85.02,85.07,84.66,84.67,785658.0,85.0125,85.0625,84.6525,84.6625,785658.0
2025-06-11 15:30:00,84.67,84.72,84.3,84.37,1989762.0,84.6625,84.7125,84.2925,84.3625,1989762.0
2025-06-12 09:30:00,83.87,84.37,83.49,83.73,1403968.0,83.8626,84.3625,83.4826,83.7226,1403968.0
2025-06-12 10:00:00,83.74,84.43,83.6,84.42,653648.0,83.7326,84.4225,83.5926,84.4125,653648.0
2025-06-12 10:30:00,84.42,84.61,84.22,84.27,497921.0,84.4125,84.6025,84.2125,84.2625,497921.0
2025-06-12 11:00:00,84.27,84.49,83.87,84.08,530851.0,84.2625,84.4825,83.8626,84.0725,530851.0
2025-06-12 11:30:00,84.09,84.09,83.75,83.79,342164.0,84.0825,84.0825,83.7426,83.7826,342164.0
2025-06-12 12:00:00,83.79,84.03,83.74,83.96,421971.0,83.7826,84.0225,83.7326,83.9526,421971.0
2025-06-12 12:30:00,83.96,84.44,83.86,84.31,704078.0,83.9526,84.4325,83.8526,84.3025,704078.0
2025-06-12 13:00:00,84.29,84.6,84.28,84.38,408123.0,84.2825,84.5925,84.2725,84.3725,408123.0
2025-06-12 13:30:00,84.39,84.67,84.35,84.61,342438.0,84.3825,84.6625,84.3425,84.6025,342438.0
2025-06-12 14:00:00,84.6,84.75,84.55,84.68,243140.0,84.5925,84.7425,84.5425,84.6725,243140.0
2025-06-12 14:30:00,84.69,84.76,84.56,84.67,350956.0,84.6825,84.7525,84.5525,84.6625,350956.0
2025-06-12 15:00:00,84.67,84.73,84.45,84.61,348727.0,84.6625,84.7225,84.4425,84.6025,348727.0
2025-06-12 15:30:00,84.6,84.6,84.17,84.38,849635.0,84.5925,84.5925,84.1625,84.3725,849635.0
2025-06-13 09:30:00,82.96,84.2,82.78,83.49,1643815.0,82.9526,84.1925,82.7727,83.4826,1643815.0
2025-06-13 10:00:00,83.52,84.01,83.32,83.61,1391418.0,83.5126,84.0026,83.3126,83.6026,1391418.0
2025-06-13 10:30:00,83.61,83.82,83.4,83.66,874517.0,83.6026,83.8126,83.3926,83.6526,874517.0
2025-06-13 11:00:00,83.67,83.92,83.56,83.83,717788.0,83.6626,83.9126,83.5526,83.8226,717788.0
2025-06-13 11:30:00,83.82,84.07,83.75,83.96,294400.0,83.8126,84.0625,83.7426,83.9526,294400.0
2025-06-13 12:00:00,83.96,84.08,83.86,83.97,477398.0,83.9526,84.0725,83.8526,83.9626,477398.0
2025-06-13 12:30:00,83.97,84.1,83.91,84.02,428985.0,83.9626,84.0925,83.9026,84.0126,428985.0
2025-06-13 13:00:00,84.0,84.08,83.69,83.7,327756.0,83.9926,84.0725,83.6826,83.6926,327756.0
2025-06-13 13:30:00,83.69,83.99,83.69,83.76,464730.0,83.6826,83.9826,83.6826,83.7526,464730.0
2025-06-13 14:00:00,83.77,83.92,83.14,83.15,498940.0,83.7626,83.9126,83.1326,83.1426,498940.0
2025-06-13 14:30:00,83.15,83.43,82.82,83.39,485911.0,83.1426,83.4226,82.8127,83.3826,485911.0
2025-06-13 15:00:00,83.39,83.61,83.28,83.36,494199.0,83.3826,83.6026,83.2726,83.3526,494199.0
2025-06-13 15:30:00,83.38,83.66,83.32,83.57,1581324.0,83.3726,83.6526,83.3126,83.5626,1581324.0
2025-06-16 09:30:00,83.71,83.92,82.39,83.5,1692899.0,83.7026,83.9126,82.3827,83.4926,1692899.0
2025-06-16 10:00:00,83.51,83.58,82.78,83.06,806620.0,83.5026,83.5726,82.7727,83.0526,806620.0
2025-06-16 10:30:00,83.07,83.65,83.04,83.41,463094.0,83.0626,83.6426,83.0326,83.4026,463094.0
2025-06-16 11:00:00,83.4,83.41,82.9,83.04,609040.0,83.3926,83.4026,82.8926,83.0326,609040.0
2025-06-16 11:30:00,83.04,83.36,82.96,83.25,386027.0,83.0326,83.3526,82.9526,83.2426,386027.0
2025-06-16 12:00:00,83.25,83.41,83.03,83.11,307161.0,83.2426,83.4026,83.0226,83.1026,307161.0
2025-06-16 12:30:00,83.1,83.27,83.04,83.12,199682.0,83.0926,83.2626,83.0326,83.1126,199682.0
2025-06-16 13:00:00,83.11,83.29,82.9,83.27,217673.0,83.1026,83.2826,82.8926,83.2626,217673.0
2025-06-16 13:30:00,83.27,83.31,83.05,83.18,308397.0,83.2626,83.3026,83.0426,83.1726,308397.0
2025-06-16 14:00:00,83.18,83.33,83.07,83.09,247301.0,83.1726,83.3226,83.0626,83.0826,247301.0
2025-06-16 14:30:00,83.1,83.16,82.89,82.98,275196.0,83.0926,83.1526,82.8827,82.9726,275196.0
2025-06-16 15:00:00,82.98,83.28,82.8,83.16,488328.0,82.9726,83.2726,82.7927,83.1526,488328.0
2025-06-16 15:30:00,83.17,83.43,83.09,83.36,1102245.0,83.1626,83.4226,83.0826,83.3526,1102245.0
2025-06-17 09:30:00,82.81,83.55,82.54,82.89,1699344.0,82.8027,83.5426,82.5327,82.8827,1699344.0
2025-06-17 10:00:00,82.9,83.14,82.56,82.9,894608.0,82.8926,83.1326,82.5527,82.8926,894608.0
2025-06-17 10:30:00,82.92,83.09,82.74,82.88,821692.0,82.9126,83.0826,82.7327,82.8727,821692.0
2025-06-17 11:00:00,82.87,83.05,82.52,82.63,584420.0,82.8627,83.0426,82.5127,82.6227,584420.0
2025-06-17 11:30:00,82.63,82.76,82.38,82.42,551216.0,82.6227,82.7527,82.3727,82.4127,551216.0
2025-06-17 12:00:00,82.42,82.88,82.42,82.82,355939.0,82.4127,82.8727,82.4127,82.8127,355939.0
2025-06-17 12:30:00,82.81,82.92,82.37,82.37,442048.0,82.8027,82.9126,82.3627,82.3627,442048.0
2025-06-17 13:00:00,82.36,82.54,82.29,82.36,487184.0,82.3527,82.5327,82.2827,82.3527,487184.0
2025-06-17 13:30:00,82.36,82.61,82.21,82.34,491759.0,82.3527,82.6027,82.2027,82.3327,491759.0
2025-06-17 14:00:00,82.32,82.4,82.09,82.22,718744.0,82.3127,82.3927,82.0827,82.2127,718744.0
2025-06-17 14:30:00,82.22,82.37,82.12,82.25,466073.0,82.2127,82.3627,82.1127,82.2427,466073.0
2025-06-17 15:00:00,82.24,82.3,82.09,82.22,405539.0,82.2327,82.2927,82.0827,82.2127,405539.0
2025-06-17 15:30:00,82.22,82.31,82.01,82.1,1922140.0,82.2127,82.3027,82.0027,82.0927,1922140.0
2025-06-18 09:30:00,82.31,82.31,81.52,81.85,953870.0,82.3027,82.3027,81.5128,81.8427,953870.0
2025-06-18 10:00:00,81.86,83.04,81.73,82.99,1069641.0,81.8527,83.0326,81.7228,82.9826,1069641.0
2025-06-18 10:30:00,82.98,83.19,82.89,83.15,546101.0,82.9726,83.1826,82.8827,83.1426,546101.0
2025-06-18 11:00:00,83.18,83.39,83.03,83.29,332318.0,83.1726,83.3826,83.0226,83.2826,332318.0
2025-06-18 11:30:00,83.29,83.38,83.07,83.11,320530.0,83.2826,83.3726,83.0626,83.1026,320530.0
2025-06-18 12:00:00,83.11,83.42,83.09,83.2,328127.0,83.1026,83.4126,83.0826,83.1926,328127.0
2025-06-18 12:30:00,83.21,83.35,82.94,82.95,234049.0,83.2026,83.3426,82.9326,82.9426,234049.0
2025-06-18 13:00:00,82.94,83.03,82.74,82.8,288923.0,82.9326,83.0226,82.7327,82.7927,288923.0
2025-06-18 13:30:00,82.79,82.9,82.29,82.73,738012.0,82.7827,82.8926,82.2827,82.7227,738012.0
2025-06-18 14:00:00,82.75,83.14,82.56,82.88,519192.0,82.7427,83.1326,82.5527,82.8727,519192.0
2025-06-18 14:30:00,82.88,82.98,82.42,82.49,500983.0,82.8727,82.9726,82.4127,82.4827,500983.0
2025-06-18 15:00:00,82.49,82.93,82.37,82.51,516573.0,82.4827,82.9226,82.3627,82.5027,516573.0
2025-06-18 15:30:00,82.5,82.82,82.44,82.66,1055571.0,82.4927,82.8127,82.4327,82.6527,1055571.0
2025-06-20 09:30:00,83.11,83.29,82.3,82.66,1308616.0,83.1026,83.2826,82.2927,82.6527,1308616.0
2025-06-20 10:00:00,82.64,82.92,82.28,82.48,564202.0,82.6327,82.9126,82.2727,82.4727,564202.0
2025-06-20 10:30:00,82.48,82.48,81.7,81.78,682184.0,82.4727,82.4727,81.6928,81.7727,682184.0
2025-06-20 11:00:00,81.76,82.15,81.69,82.07,617350.0,81.7528,82.1427,81.6828,82.0627,617350.0
2025-06-20 11:30:00,82.07,82.33,81.9,81.94,310358.0,82.0627,82.3227,81.8927,81.9327,310358.0
2025-06-20 12:00:00,81.95,82.06,81.78,81.97,392940.0,81.9427,82.0527,81.7727,81.9627,392940.0
2025-06-20 12:30:00,81.97,82.36,81.96,82.33,246526.0,81.9627,82.3527,81.9527,82.3227,246526.0
2025-06-20 13:00:00,82.33,82.51,81.98,82.01,372496.0,82.3227,82.5027,81.9727,82.0027,372496.0
2025-06-20 13:30:00,82.02,82.2,81.97,82.11,279079.0,82.0127,82.1927,81.9627,82.1027,279079.0
2025-06-20 14:00:00,82.11,82.41,82.09,82.34,217794.0,82.1027,82.4027,82.0827,82.3327,217794.0
2025-06-20 14:30:00,82.34,82.46,82.07,82.11,237273.0,82.3327,82.4527,82.0627,82.1027,237273.0
2025-06-20 15:00:00,82.11,82.51,82.08,82.34,248288.0,82.1027,82.5027,82.0727,82.3327,248288.0
2025-06-20 15:30:00,82.34,82.51,82.17,82.33,1345318.0,82.3327,82.5027,82.1627,82.3227,1345318.0